6840 (株)AKIBAホールディングス の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 236 | 241 | 236 | 239 | 25,200 | 239 |
| 2024-12-27 | 239 | 244 | 236 | 236 | 39,600 | 236 |
| 2024-12-26 | 239 | 241 | 235 | 235 | 42,500 | 235 |
| 2024-12-25 | 245 | 245 | 238 | 239 | 40,700 | 239 |
| 2024-12-24 | 246 | 248 | 243 | 243 | 31,500 | 243 |
| 2024-12-23 | 245 | 251 | 245 | 246 | 30,900 | 246 |
| 2024-12-20 | 252 | 253 | 245 | 246 | 15,700 | 246 |
| 2024-12-19 | 254 | 255 | 251 | 252 | 15,100 | 252 |
| 2024-12-18 | 249 | 255 | 243 | 255 | 55,000 | 255 |
| 2024-12-17 | 247 | 249 | 243 | 245 | 20,000 | 245 |
| 2024-12-16 | 257 | 257 | 248 | 248 | 13,300 | 248 |
| 2024-12-13 | 256 | 258 | 254 | 254 | 8,300 | 254 |
| 2024-12-12 | 262 | 262 | 258 | 259 | 9,400 | 259 |
| 2024-12-11 | 260 | 262 | 257 | 261 | 9,400 | 261 |
| 2024-12-10 | 260 | 264 | 258 | 260 | 31,800 | 260 |
| 2024-12-09 | 251 | 255 | 247 | 255 | 29,600 | 255 |
| 2024-12-06 | 256 | 258 | 251 | 251 | 10,300 | 251 |
| 2024-12-05 | 258 | 260 | 255 | 257 | 12,400 | 257 |
| 2024-12-04 | 261 | 262 | 255 | 255 | 48,600 | 255 |
| 2024-12-03 | 269 | 269 | 267 | 269 | 6,300 | 269 |
| 2024-12-02 | 265 | 266 | 263 | 264 | 6,400 | 264 |
| 2024-11-29 | 268 | 270 | 266 | 266 | 10,500 | 266 |
| 2024-11-28 | 274 | 274 | 269 | 269 | 18,900 | 269 |
| 2024-11-27 | 275 | 276 | 269 | 273 | 19,300 | 273 |
| 2024-11-26 | 277 | 282 | 277 | 278 | 22,700 | 278 |
| 2024-11-25 | 283 | 283 | 278 | 280 | 27,900 | 280 |
| 2024-11-22 | 267 | 280 | 263 | 280 | 88,000 | 280 |
| 2024-11-21 | 266 | 268 | 262 | 267 | 29,500 | 267 |
| 2024-11-20 | 265 | 266 | 254 | 264 | 35,900 | 264 |
| 2024-11-19 | 252 | 275 | 246 | 253 | 143,900 | 253 |
| 2024-11-18 | 250 | 257 | 244 | 245 | 39,100 | 245 |
| 2024-11-15 | 263 | 265 | 246 | 251 | 67,400 | 251 |
| 2024-11-14 | 278 | 284 | 264 | 264 | 26,800 | 264 |
| 2024-11-13 | 286 | 290 | 286 | 290 | 11,500 | 290 |
| 2024-11-12 | 282 | 287 | 280 | 284 | 18,400 | 284 |
| 2024-11-11 | 281 | 282 | 276 | 280 | 16,200 | 280 |
| 2024-11-08 | 289 | 291 | 283 | 283 | 29,000 | 283 |
| 2024-11-07 | 285 | 295 | 273 | 288 | 38,700 | 288 |
| 2024-11-06 | 283 | 284 | 280 | 281 | 10,800 | 281 |
| 2024-11-05 | 283 | 285 | 277 | 277 | 20,000 | 277 |
| 2024-11-01 | 278 | 285 | 275 | 283 | 15,800 | 283 |
| 2024-10-31 | 283 | 287 | 281 | 284 | 10,700 | 284 |
| 2024-10-30 | 286 | 288 | 282 | 284 | 9,900 | 284 |
| 2024-10-29 | 284 | 287 | 278 | 282 | 25,100 | 282 |
| 2024-10-28 | 272 | 288 | 272 | 285 | 28,200 | 285 |
| 2024-10-25 | 293 | 293 | 275 | 275 | 27,400 | 275 |
| 2024-10-24 | 282 | 313 | 267 | 291 | 233,900 | 291 |
| 2024-10-23 | 271 | 284 | 271 | 275 | 10,800 | 275 |
| 2024-10-22 | 270 | 271 | 266 | 269 | 17,100 | 269 |
| 2024-10-21 | 274 | 279 | 268 | 274 | 17,900 | 274 |
| 2024-10-18 | 270 | 274 | 269 | 269 | 8,300 | 269 |
| 2024-10-17 | 275 | 276 | 269 | 271 | 26,000 | 271 |
| 2024-10-16 | 273 | 280 | 273 | 275 | 11,600 | 275 |
| 2024-10-15 | 284 | 285 | 270 | 275 | 49,900 | 275 |
| 2024-10-11 | 290 | 290 | 284 | 284 | 22,600 | 284 |
| 2024-10-10 | 293 | 295 | 284 | 289 | 32,300 | 289 |
| 2024-10-09 | 299 | 299 | 292 | 292 | 13,400 | 292 |
| 2024-10-08 | 305 | 309 | 292 | 293 | 43,100 | 293 |
| 2024-10-07 | 311 | 311 | 301 | 302 | 20,500 | 302 |
| 2024-10-04 | 312 | 314 | 306 | 311 | 32,600 | 311 |
| 2024-10-03 | 312 | 315 | 298 | 315 | 24,700 | 315 |
| 2024-10-02 | 326 | 326 | 305 | 306 | 17,100 | 306 |
| 2024-10-01 | 312 | 322 | 310 | 318 | 15,100 | 318 |
| 2024-09-30 | 319 | 321 | 312 | 312 | 19,500 | 312 |
| 2024-09-27 | 330 | 332 | 327 | 327 | 8,300 | 327 |
| 2024-09-26 | 324 | 331 | 324 | 330 | 26,100 | 330 |
| 2024-09-25 | 331 | 335 | 323 | 323 | 52,900 | 323 |
| 2024-09-24 | 325 | 328 | 321 | 324 | 10,800 | 324 |
| 2024-09-20 | 327 | 328 | 315 | 325 | 23,200 | 325 |
| 2024-09-19 | 316 | 323 | 311 | 321 | 12,500 | 321 |
| 2024-09-18 | 310 | 313 | 303 | 308 | 24,600 | 308 |
| 2024-09-17 | 314 | 318 | 307 | 308 | 21,700 | 308 |
| 2024-09-13 | 319 | 325 | 313 | 314 | 24,100 | 314 |
| 2024-09-12 | 313 | 326 | 313 | 323 | 38,200 | 323 |
| 2024-09-11 | 323 | 325 | 303 | 308 | 32,700 | 308 |
| 2024-09-10 | 317 | 322 | 315 | 320 | 12,500 | 320 |
| 2024-09-09 | 308 | 317 | 301 | 315 | 45,500 | 315 |
| 2024-09-06 | 326 | 328 | 313 | 316 | 58,500 | 316 |
| 2024-09-05 | 323 | 344 | 323 | 329 | 93,700 | 329 |
| 2024-09-04 | 338 | 342 | 320 | 327 | 137,800 | 327 |
| 2024-09-03 | 367 | 384 | 335 | 338 | 630,600 | 338 |
| 2024-09-02 | 375 | 375 | 356 | 367 | 152,800 | 367 |
| 2024-08-30 | 369 | 380 | 364 | 376 | 126,800 | 376 |
| 2024-08-29 | 359 | 369 | 352 | 369 | 99,300 | 369 |
| 2024-08-28 | 345 | 364 | 341 | 355 | 89,300 | 355 |
| 2024-08-27 | 337 | 352 | 336 | 342 | 155,800 | 342 |
| 2024-08-26 | 313 | 345 | 313 | 340 | 116,000 | 340 |
| 2024-08-23 | 332 | 333 | 305 | 305 | 16,000 | 305 |
| 2024-08-22 | 318 | 331 | 314 | 325 | 26,500 | 325 |
| 2024-08-21 | 317 | 319 | 310 | 318 | 9,000 | 318 |
| 2024-08-20 | 312 | 328 | 311 | 317 | 45,600 | 317 |
| 2024-08-19 | 313 | 315 | 304 | 304 | 21,400 | 304 |
| 2024-08-16 | 313 | 317 | 307 | 313 | 47,300 | 313 |
| 2024-08-15 | 307 | 316 | 306 | 306 | 41,900 | 306 |
| 2024-08-14 | 287 | 317 | 287 | 315 | 110,400 | 315 |
| 2024-08-13 | 274 | 293 | 274 | 285 | 75,400 | 285 |
| 2024-08-09 | 289 | 295 | 275 | 287 | 107,400 | 287 |
| 2024-08-08 | 270 | 295 | 270 | 290 | 84,200 | 290 |
| 2024-08-07 | 264 | 286 | 261 | 271 | 189,900 | 271 |
| 2024-08-06 | 287 | 287 | 259 | 261 | 137,100 | 261 |
| 2024-08-05 | 292 | 303 | 236 | 239 | 166,000 | 239 |
| 2024-08-02 | 323 | 325 | 312 | 313 | 96,700 | 313 |
| 2024-08-01 | 358 | 361 | 336 | 340 | 92,600 | 340 |
| 2024-07-31 | 367 | 371 | 350 | 358 | 105,700 | 358 |
| 2024-07-30 | 376 | 378 | 367 | 368 | 21,100 | 368 |
| 2024-07-29 | 379 | 381 | 370 | 375 | 21,800 | 375 |
| 2024-07-26 | 370 | 391 | 369 | 380 | 11,000 | 380 |
| 2024-07-25 | 378 | 380 | 366 | 369 | 42,600 | 369 |
| 2024-07-24 | 388 | 388 | 377 | 381 | 9,800 | 381 |
| 2024-07-23 | 383 | 388 | 382 | 388 | 7,500 | 388 |
| 2024-07-22 | 385 | 394 | 384 | 386 | 7,800 | 386 |
| 2024-07-19 | 394 | 397 | 374 | 387 | 51,800 | 387 |
| 2024-07-18 | 382 | 402 | 381 | 389 | 40,200 | 389 |
| 2024-07-17 | 387 | 398 | 387 | 388 | 55,500 | 388 |
| 2024-07-16 | 389 | 393 | 387 | 390 | 46,800 | 390 |
| 2024-07-12 | 382 | 390 | 382 | 389 | 9,400 | 389 |
| 2024-07-11 | 385 | 389 | 377 | 389 | 27,500 | 389 |
| 2024-07-10 | 395 | 395 | 377 | 384 | 50,400 | 384 |
| 2024-07-09 | 383 | 395 | 383 | 395 | 33,700 | 395 |
| 2024-07-08 | 385 | 389 | 373 | 383 | 30,900 | 383 |
| 2024-07-05 | 377 | 389 | 375 | 388 | 71,000 | 388 |
| 2024-07-04 | 384 | 387 | 370 | 378 | 63,900 | 378 |
| 2024-07-03 | 387 | 388 | 383 | 383 | 16,100 | 383 |
| 2024-07-02 | 394 | 396 | 371 | 385 | 45,800 | 385 |
| 2024-07-01 | 380 | 403 | 364 | 387 | 61,100 | 387 |
| 2024-06-28 | 380 | 387 | 358 | 380 | 67,600 | 380 |
| 2024-06-27 | 383 | 384 | 377 | 382 | 23,800 | 382 |
| 2024-06-26 | 368 | 389 | 367 | 383 | 81,300 | 383 |
| 2024-06-25 | 361 | 369 | 358 | 361 | 49,100 | 361 |
| 2024-06-24 | 374 | 374 | 359 | 363 | 17,200 | 363 |
| 2024-06-21 | 364 | 364 | 358 | 361 | 25,300 | 361 |
| 2024-06-20 | 365 | 369 | 358 | 360 | 41,600 | 360 |
| 2024-06-19 | 370 | 370 | 360 | 360 | 51,900 | 360 |
| 2024-06-18 | 367 | 369 | 364 | 367 | 13,200 | 367 |
| 2024-06-17 | 381 | 381 | 365 | 365 | 52,500 | 365 |
| 2024-06-14 | 386 | 392 | 374 | 378 | 96,800 | 378 |
| 2024-06-13 | 398 | 398 | 383 | 389 | 12,900 | 389 |
| 2024-06-12 | 384 | 390 | 384 | 390 | 10,400 | 390 |
| 2024-06-11 | 384 | 388 | 383 | 385 | 3,400 | 385 |
| 2024-06-10 | 379 | 388 | 379 | 386 | 19,300 | 386 |
| 2024-06-07 | 381 | 381 | 376 | 378 | 58,800 | 378 |
| 2024-06-06 | 396 | 398 | 383 | 389 | 21,700 | 389 |
| 2024-06-05 | 395 | 397 | 392 | 393 | 14,900 | 393 |
| 2024-06-04 | 387 | 410 | 386 | 400 | 70,000 | 400 |
| 2024-06-03 | 386 | 387 | 381 | 386 | 18,200 | 386 |
| 2024-05-31 | 371 | 380 | 368 | 378 | 26,300 | 378 |
| 2024-05-30 | 371 | 376 | 364 | 375 | 33,600 | 375 |
| 2024-05-29 | 373 | 381 | 373 | 374 | 27,300 | 374 |
| 2024-05-28 | 373 | 377 | 371 | 373 | 16,800 | 373 |
| 2024-05-27 | 379 | 380 | 375 | 375 | 13,000 | 375 |
| 2024-05-24 | 388 | 388 | 375 | 379 | 17,600 | 379 |
| 2024-05-23 | 393 | 396 | 377 | 384 | 27,800 | 384 |
| 2024-05-22 | 391 | 392 | 386 | 386 | 27,400 | 386 |
| 2024-05-21 | 401 | 403 | 389 | 390 | 16,100 | 390 |
| 2024-05-20 | 383 | 399 | 382 | 399 | 19,900 | 399 |
| 2024-05-17 | 385 | 385 | 375 | 383 | 47,200 | 383 |
| 2024-05-16 | 410 | 411 | 381 | 389 | 95,800 | 389 |
| 2024-05-15 | 406 | 417 | 405 | 410 | 51,000 | 410 |
| 2024-05-14 | 402 | 414 | 402 | 409 | 49,400 | 409 |
| 2024-05-13 | 410 | 417 | 406 | 408 | 37,500 | 408 |
| 2024-05-10 | 428 | 428 | 405 | 411 | 135,600 | 411 |
| 2024-05-09 | 404 | 474 | 404 | 423 | 1,360,300 | 423 |
| 2024-05-08 | 394 | 400 | 394 | 394 | 21,500 | 394 |
| 2024-05-07 | 400 | 402 | 397 | 397 | 14,400 | 397 |
| 2024-05-02 | 400 | 400 | 393 | 395 | 3,800 | 395 |
| 2024-05-01 | 403 | 403 | 392 | 395 | 14,000 | 395 |
| 2024-04-30 | 395 | 400 | 392 | 400 | 5,800 | 400 |
| 2024-04-26 | 391 | 392 | 380 | 392 | 22,600 | 392 |
| 2024-04-25 | 398 | 398 | 389 | 390 | 20,000 | 390 |
| 2024-04-24 | 396 | 399 | 392 | 399 | 7,700 | 399 |
| 2024-04-23 | 398 | 398 | 392 | 392 | 2,700 | 392 |
| 2024-04-22 | 392 | 395 | 389 | 394 | 14,200 | 394 |
| 2024-04-19 | 408 | 409 | 385 | 391 | 34,200 | 391 |
| 2024-04-18 | 403 | 411 | 400 | 408 | 14,100 | 408 |
| 2024-04-17 | 404 | 409 | 399 | 403 | 24,100 | 403 |
| 2024-04-16 | 406 | 409 | 403 | 404 | 22,100 | 404 |
| 2024-04-15 | 412 | 414 | 404 | 406 | 44,800 | 406 |
| 2024-04-12 | 414 | 419 | 407 | 414 | 26,500 | 414 |
| 2024-04-11 | 415 | 415 | 411 | 414 | 22,300 | 414 |
| 2024-04-10 | 422 | 422 | 415 | 415 | 10,800 | 415 |
| 2024-04-09 | 416 | 419 | 412 | 418 | 11,600 | 418 |
| 2024-04-08 | 415 | 415 | 406 | 414 | 75,200 | 414 |
| 2024-04-05 | 410 | 413 | 404 | 408 | 24,800 | 408 |
| 2024-04-04 | 426 | 426 | 411 | 413 | 42,900 | 413 |
| 2024-04-03 | 416 | 426 | 416 | 420 | 28,700 | 420 |
| 2024-04-02 | 437 | 437 | 422 | 424 | 38,100 | 424 |
| 2024-04-01 | 454 | 454 | 433 | 435 | 57,900 | 435 |
| 2024-03-29 | 427 | 453 | 425 | 450 | 82,900 | 450 |
| 2024-03-28 | 420 | 430 | 418 | 426 | 29,600 | 426 |
| 2024-03-27 | 421 | 422 | 416 | 418 | 34,500 | 418 |
| 2024-03-26 | 426 | 426 | 421 | 421 | 25,700 | 421 |
| 2024-03-25 | 444 | 447 | 426 | 426 | 92,200 | 426 |
| 2024-03-22 | 450 | 489 | 442 | 450 | 290,700 | 450 |
| 2024-03-21 | 448 | 460 | 448 | 448 | 59,800 | 448 |
| 2024-03-19 | 455 | 455 | 446 | 448 | 26,600 | 448 |
| 2024-03-18 | 460 | 462 | 450 | 455 | 86,100 | 455 |
| 2024-03-15 | 453 | 464 | 450 | 454 | 30,400 | 454 |
| 2024-03-14 | 455 | 460 | 450 | 458 | 35,400 | 458 |
| 2024-03-13 | 459 | 463 | 444 | 454 | 55,200 | 454 |
| 2024-03-12 | 443 | 457 | 443 | 454 | 30,700 | 454 |
| 2024-03-11 | 458 | 466 | 443 | 445 | 66,700 | 445 |
| 2024-03-08 | 464 | 480 | 455 | 469 | 99,500 | 469 |
| 2024-03-07 | 470 | 470 | 455 | 465 | 111,400 | 465 |
| 2024-03-06 | 430 | 470 | 425 | 469 | 199,000 | 469 |
| 2024-03-05 | 433 | 433 | 423 | 424 | 36,500 | 424 |
| 2024-03-04 | 438 | 448 | 430 | 433 | 116,000 | 433 |
| 2024-03-01 | 445 | 452 | 435 | 438 | 57,500 | 438 |
| 2024-02-29 | 445 | 454 | 437 | 445 | 59,100 | 445 |
| 2024-02-28 | 441 | 454 | 440 | 443 | 81,100 | 443 |
| 2024-02-27 | 440 | 454 | 438 | 449 | 127,000 | 449 |
| 2024-02-26 | 433 | 442 | 427 | 433 | 124,400 | 433 |
| 2024-02-22 | 428 | 434 | 412 | 425 | 99,300 | 425 |
| 2024-02-21 | 418 | 420 | 410 | 412 | 32,300 | 412 |
| 2024-02-20 | 422 | 424 | 411 | 418 | 64,000 | 418 |
| 2024-02-19 | 402 | 429 | 402 | 422 | 114,200 | 422 |
| 2024-02-16 | 396 | 407 | 383 | 402 | 249,600 | 402 |
| 2024-02-15 | 426 | 430 | 387 | 390 | 237,300 | 390 |
| 2024-02-14 | 412 | 438 | 412 | 426 | 254,100 | 426 |
| 2024-02-13 | 479 | 486 | 448 | 452 | 211,700 | 452 |
| 2024-02-09 | 480 | 491 | 478 | 479 | 101,000 | 479 |
| 2024-02-08 | 489 | 489 | 476 | 483 | 59,500 | 483 |
| 2024-02-07 | 472 | 486 | 472 | 486 | 92,600 | 486 |
| 2024-02-06 | 487 | 487 | 480 | 480 | 37,000 | 480 |
| 2024-02-05 | 485 | 490 | 482 | 485 | 33,100 | 485 |
| 2024-02-02 | 482 | 486 | 478 | 485 | 59,800 | 485 |
| 2024-02-01 | 493 | 493 | 478 | 483 | 69,600 | 483 |
| 2024-01-31 | 498 | 500 | 489 | 500 | 60,500 | 500 |
| 2024-01-30 | 503 | 506 | 501 | 501 | 40,800 | 501 |
| 2024-01-29 | 503 | 509 | 497 | 504 | 64,900 | 504 |
| 2024-01-26 | 502 | 505 | 495 | 498 | 57,100 | 498 |
| 2024-01-25 | 496 | 504 | 494 | 504 | 50,800 | 504 |
| 2024-01-24 | 495 | 503 | 492 | 499 | 73,500 | 499 |
| 2024-01-23 | 507 | 508 | 496 | 496 | 233,400 | 496 |
| 2024-01-22 | 509 | 513 | 500 | 513 | 102,800 | 513 |
| 2024-01-19 | 501 | 511 | 497 | 509 | 94,700 | 509 |
| 2024-01-18 | 514 | 515 | 494 | 501 | 270,200 | 501 |
| 2024-01-17 | 525 | 552 | 514 | 518 | 827,700 | 518 |
| 2024-01-16 | 500 | 518 | 485 | 491 | 508,200 | 491 |
| 2024-01-15 | 455 | 470 | 455 | 467 | 55,500 | 467 |
| 2024-01-12 | 470 | 470 | 455 | 460 | 119,200 | 460 |
| 2024-01-11 | 475 | 476 | 468 | 470 | 82,500 | 470 |
| 2024-01-10 | 470 | 476 | 464 | 471 | 48,500 | 471 |
| 2024-01-09 | 469 | 472 | 463 | 465 | 66,400 | 465 |
| 2024-01-05 | 480 | 480 | 461 | 467 | 113,400 | 467 |
| 2024-01-04 | 476 | 477 | 465 | 476 | 56,800 | 476 |
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