6840 (株)AKIBAホールディングスの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	469	483	463	480	147,400	480
2023-12-28	459	488	454	473	413,300	473
2023-12-27	438	447	437	443	55,600	443
2023-12-26	431	437	429	436	44,900	436
2023-12-25	435	440	427	427	44,100	427
2023-12-22	430	437	430	432	50,600	432
2023-12-21	435	438	431	434	49,000	434
2023-12-20	435	444	433	443	43,500	443
2023-12-19	433	439	424	432	109,600	432
2023-12-18	440	440	425	433	36,700	433
2023-12-15	424	438	418	435	67,200	435
2023-12-14	442	446	416	425	176,800	425
2023-12-13	446	450	435	444	81,900	444
2023-12-12	458	463	445	445	105,300	445
2023-12-11	468	476	458	459	97,300	459
2023-12-08	448	462	445	454	81,300	454
2023-12-07	460	463	454	454	46,500	454
2023-12-06	462	471	455	463	106,300	463
2023-12-05	480	480	463	463	76,700	463
2023-12-04	474	483	472	483	49,900	483
2023-12-01	485	488	475	482	45,100	482
2023-11-30	492	492	476	480	52,500	480
2023-11-29	475	492	475	492	50,400	492
2023-11-28	480	487	475	479	32,600	479
2023-11-27	471	483	471	477	64,100	477
2023-11-24	451	471	451	463	284,900	463
2023-11-22	477	480	467	467	69,500	467
2023-11-21	478	483	474	483	34,300	483
2023-11-20	479	484	475	480	67,300	480
2023-11-17	465	483	461	481	81,300	481
2023-11-16	457	467	453	466	55,800	466
2023-11-15	470	474	450	455	136,000	455
2023-11-14	463	473	452	460	106,200	460
2023-11-13	467	489	453	455	279,600	455
2023-11-10	532	536	513	518	127,300	518
2023-11-09	525	526	515	522	47,700	522
2023-11-08	524	528	516	522	48,600	522
2023-11-07	520	524	510	520	64,800	520
2023-11-06	507	519	507	515	88,200	515
2023-11-02	498	508	498	499	44,100	499
2023-11-01	510	512	495	495	70,100	495
2023-10-31	511	523	492	513	133,200	513
2023-10-30	490	498	485	493	124,100	493
2023-10-27	460	468	457	468	43,200	468
2023-10-26	469	471	452	460	54,700	460
2023-10-25	485	487	466	472	68,600	472
2023-10-24	462	492	452	483	454,000	483
2023-10-23	451	458	443	443	75,000	443
2023-10-20	465	472	449	467	66,600	467
2023-10-19	480	481	470	470	23,700	470
2023-10-18	471	483	471	483	15,900	483
2023-10-17	479	483	473	475	29,000	475
2023-10-16	478	480	467	474	60,000	474
2023-10-13	484	491	480	480	24,100	480
2023-10-12	493	495	488	488	29,300	488
2023-10-11	489	499	478	493	41,200	493
2023-10-10	467	486	467	484	26,500	484
2023-10-06	472	478	465	469	73,400	469
2023-10-05	468	477	468	471	54,400	471
2023-10-04	480	482	456	462	114,800	462
2023-10-03	497	497	477	480	48,500	480
2023-10-02	505	505	490	497	25,500	497
2023-09-29	488	501	488	500	55,400	500
2023-09-28	495	495	483	483	13,900	483
2023-09-27	477	487	476	487	22,000	487
2023-09-26	494	494	482	482	16,700	482
2023-09-25	490	494	487	489	41,800	489
2023-09-22	474	493	474	486	46,300	486
2023-09-21	487	489	476	482	63,000	482
2023-09-20	495	502	487	492	66,000	492
2023-09-19	504	504	491	496	50,800	496
2023-09-15	515	517	500	504	61,400	504
2023-09-14	510	532	508	511	86,300	511
2023-09-13	510	513	506	510	33,700	510
2023-09-12	515	519	509	513	18,200	513
2023-09-11	519	520	505	510	45,900	510
2023-09-08	516	524	507	513	75,900	513
2023-09-07	533	536	521	522	72,200	522
2023-09-06	537	548	532	535	77,500	535
2023-09-05	539	546	538	539	31,900	539
2023-09-04	550	559	543	543	67,300	543
2023-09-01	549	558	536	555	103,000	555
2023-08-31	527	552	527	549	148,000	549
2023-08-30	535	536	526	526	48,200	526
2023-08-29	518	534	518	531	67,600	531
2023-08-28	528	530	518	518	93,800	518
2023-08-25	510	535	507	518	248,400	518
2023-08-24	502	520	501	513	78,600	513
2023-08-23	496	500	492	496	30,500	496
2023-08-22	500	503	492	495	34,600	495
2023-08-21	494	506	489	500	51,900	500
2023-08-18	497	502	491	491	90,900	491
2023-08-17	502	510	494	510	57,300	510
2023-08-16	503	512	501	506	51,300	506
2023-08-15	526	526	506	513	115,200	513
2023-08-14	532	535	519	524	114,100	524
2023-08-10	528	530	517	522	118,900	522
2023-08-09	530	538	528	530	40,100	530
2023-08-08	553	554	536	538	61,600	538
2023-08-07	548	558	537	555	76,500	555
2023-08-04	546	550	540	548	39,100	548
2023-08-03	549	558	547	549	41,300	549
2023-08-02	570	572	551	559	159,700	559
2023-08-01	572	587	567	580	133,600	580
2023-07-31	577	580	560	569	76,300	569
2023-07-28	580	580	561	567	150,800	567
2023-07-27	557	588	555	587	201,600	587
2023-07-26	570	584	556	560	188,100	560
2023-07-25	546	570	537	570	186,500	570
2023-07-24	555	556	545	545	93,000	545
2023-07-21	527	544	523	540	113,800	540
2023-07-20	543	544	526	527	98,300	527
2023-07-19	541	547	536	544	84,000	544
2023-07-18	532	554	524	546	253,800	546
2023-07-14	512	522	504	522	70,900	522
2023-07-13	513	531	507	511	185,300	511
2023-07-12	517	517	491	495	89,700	495
2023-07-11	505	516	503	507	101,000	507
2023-07-10	511	513	499	505	60,400	505
2023-07-07	514	519	511	511	41,800	511
2023-07-06	523	524	515	524	66,400	524
2023-07-05	537	537	525	530	88,100	530
2023-07-04	531	545	531	537	48,800	537
2023-07-03	545	553	539	541	64,300	541
2023-06-30	539	545	529	537	91,600	537
2023-06-29	519	545	516	545	201,100	545
2023-06-28	506	520	506	518	59,700	518
2023-06-27	505	506	490	506	136,900	506
2023-06-26	539	542	506	506	299,900	506
2023-06-23	530	586	510	537	1,556,100	537
2023-06-22	538	543	520	526	155,000	526
2023-06-21	540	556	538	538	141,300	538
2023-06-20	537	548	534	544	80,500	544
2023-06-19	532	540	526	538	86,200	538
2023-06-16	534	536	520	525	126,600	525
2023-06-15	547	554	539	540	116,200	540
2023-06-14	565	566	547	547	99,900	547
2023-06-13	562	588	559	565	191,800	565
2023-06-12	560	572	555	565	104,900	565
2023-06-09	546	569	539	560	177,100	560
2023-06-08	560	567	541	543	155,000	543
2023-06-07	586	605	562	568	645,500	568
2023-06-06	531	576	527	563	346,700	563
2023-06-05	515	536	510	530	124,800	530
2023-06-02	528	528	506	511	137,200	511
2023-06-01	530	530	515	528	60,700	528
2023-05-31	530	534	523	527	75,900	527
2023-05-30	529	541	517	536	120,200	536
2023-05-29	532	542	522	529	329,700	529
2023-05-26	532	548	505	509	381,700	509
2023-05-25	483	526	480	522	220,900	522
2023-05-24	472	484	472	475	17,900	475
2023-05-23	484	484	473	478	40,300	478
2023-05-22	462	483	460	481	54,500	481
2023-05-19	465	472	458	468	50,900	468
2023-05-18	451	468	439	461	134,200	461
2023-05-17	449	452	443	451	34,100	451
2023-05-16	459	462	441	441	76,400	441
2023-05-15	463	465	452	456	116,100	456
2023-05-12	487	487	478	482	73,300	482
2023-05-11	509	516	480	495	235,500	495
2023-05-10	491	503	488	497	83,500	497
2023-05-09	493	502	491	494	56,900	494
2023-05-08	503	503	491	493	44,500	493
2023-05-02	498	503	491	502	46,100	502
2023-05-01	511	511	498	498	47,000	498
2023-04-28	498	514	493	511	79,700	511
2023-04-27	480	505	475	498	64,900	498
2023-04-26	467	485	463	479	92,200	479
2023-04-25	478	485	473	474	70,800	474
2023-04-24	485	490	478	478	49,000	478
2023-04-21	496	496	484	485	55,900	485
2023-04-20	499	503	490	496	67,200	496
2023-04-19	497	509	496	503	62,700	503
2023-04-18	498	500	491	496	39,500	496
2023-04-17	510	511	497	497	51,400	497
2023-04-14	514	520	511	513	35,100	513
2023-04-13	509	519	500	514	39,300	514
2023-04-12	504	512	497	510	31,400	510
2023-04-11	500	505	495	498	29,500	498
2023-04-10	501	510	495	499	43,700	499
2023-04-07	500	507	488	497	67,600	497
2023-04-06	510	510	496	498	62,000	498
2023-04-05	522	522	505	517	55,200	517
2023-04-04	540	540	522	524	40,700	524
2023-04-03	535	547	535	540	63,800	540
2023-03-31	541	553	526	537	90,900	537
2023-03-30	530	547	527	537	67,500	537
2023-03-29	521	532	520	527	44,500	527
2023-03-28	534	550	516	516	71,700	516
2023-03-27	556	556	532	533	91,500	533
2023-03-24	546	562	535	554	115,700	554
2023-03-23	534	544	525	544	50,500	544
2023-03-22	530	541	528	540	88,800	540
2023-03-20	536	536	516	516	58,100	516
2023-03-17	520	540	520	540	61,700	540
2023-03-16	501	519	495	516	87,400	516
2023-03-15	506	519	503	511	72,000	511
2023-03-14	515	517	499	500	139,900	500
2023-03-13	511	517	499	517	99,900	517
2023-03-10	526	537	526	527	66,200	527
2023-03-09	536	542	524	536	106,900	536
2023-03-08	535	544	520	536	133,500	536
2023-03-07	562	563	540	541	207,600	541
2023-03-06	558	573	553	571	142,400	571
2023-03-03	554	564	543	548	101,200	548
2023-03-02	555	570	542	554	115,800	554
2023-03-01	558	561	541	556	138,300	556
2023-02-28	520	560	520	560	228,500	560
2023-02-27	525	532	517	520	82,000	520
2023-02-24	534	535	520	525	86,300	525
2023-02-22	520	533	513	529	134,400	529
2023-02-21	533	538	517	522	210,700	522
2023-02-20	505	541	505	540	548,600	540
2023-02-17	485	496	481	495	95,600	495
2023-02-16	488	493	480	493	89,500	493
2023-02-15	476	486	473	483	103,800	483
2023-02-14	494	494	465	468	167,000	468
2023-02-13	478	516	475	486	682,300	486
2023-02-10	458	458	442	446	98,300	446
2023-02-09	469	469	457	458	54,900	458
2023-02-08	463	475	457	472	66,500	472
2023-02-07	445	464	441	463	70,800	463
2023-02-06	460	462	443	447	58,200	447
2023-02-03	454	464	444	460	149,400	460
2023-02-02	450	455	441	454	85,200	454
2023-02-01	418	462	418	458	185,600	458
2023-01-31	413	424	410	418	43,900	418
2023-01-30	425	425	410	413	87,100	413
2023-01-27	419	436	417	429	87,800	429
2023-01-26	405	415	403	415	42,300	415
2023-01-25	410	413	403	405	29,300	405
2023-01-24	400	411	397	406	75,600	406
2023-01-23	382	395	378	395	51,600	395
2023-01-20	381	382	374	382	15,700	382
2023-01-19	380	385	378	382	8,400	382
2023-01-18	379	388	375	382	31,900	382
2023-01-17	380	387	378	381	23,200	381
2023-01-16	387	392	377	380	19,800	380
2023-01-13	396	400	386	387	45,200	387
2023-01-12	401	406	398	402	25,500	402
2023-01-11	404	410	399	399	24,500	399
2023-01-10	398	410	392	404	69,200	404
2023-01-06	378	388	374	388	71,000	388
2023-01-05	390	390	373	378	51,700	378
2023-01-04	399	401	387	390	49,000	390

分割・併合履歴： [2021-06-29]1株→10株 [2018-09-26]1株→0.1株 [2000-08-28]1株→1.1株 [1999-03-26]1株→1.1株

6840 (株)AKIBAホールディングス の時系列データ [2023年度]

6840 (株)AKIBAホールディングスの時系列データ [2023年度]