8737 (株)あかつき本社 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 436 | 436 | 431 | 433 | 52,400 | 433 |
| 2024-11-20 | 430 | 430 | 427 | 428 | 14,400 | 428 |
| 2024-11-19 | 433 | 433 | 426 | 427 | 37,400 | 427 |
| 2024-11-18 | 433 | 433 | 428 | 430 | 35,000 | 430 |
| 2024-11-15 | 438 | 438 | 427 | 427 | 78,800 | 427 |
| 2024-11-14 | 441 | 441 | 436 | 441 | 29,500 | 441 |
| 2024-11-13 | 441 | 441 | 435 | 438 | 36,000 | 438 |
| 2024-11-12 | 439 | 443 | 438 | 440 | 71,700 | 440 |
| 2024-11-11 | 437 | 438 | 433 | 435 | 56,100 | 435 |
| 2024-11-08 | 437 | 437 | 432 | 435 | 21,900 | 435 |
| 2024-11-07 | 426 | 438 | 426 | 431 | 63,700 | 431 |
| 2024-11-06 | 422 | 430 | 422 | 424 | 36,700 | 424 |
| 2024-11-05 | 421 | 425 | 421 | 422 | 27,800 | 422 |
| 2024-11-01 | 423 | 423 | 420 | 423 | 33,500 | 423 |
| 2024-10-31 | 423 | 426 | 421 | 425 | 35,000 | 425 |
| 2024-10-30 | 424 | 428 | 420 | 423 | 42,600 | 423 |
| 2024-10-29 | 420 | 422 | 418 | 421 | 58,300 | 421 |
| 2024-10-28 | 413 | 419 | 411 | 416 | 19,600 | 416 |
| 2024-10-25 | 413 | 419 | 410 | 411 | 54,900 | 411 |
| 2024-10-24 | 414 | 417 | 411 | 417 | 45,400 | 417 |
| 2024-10-23 | 421 | 422 | 414 | 417 | 68,900 | 417 |
| 2024-10-22 | 425 | 426 | 420 | 422 | 59,100 | 422 |
| 2024-10-21 | 430 | 430 | 425 | 425 | 17,700 | 425 |
| 2024-10-18 | 430 | 430 | 428 | 430 | 15,200 | 430 |
| 2024-10-17 | 430 | 432 | 428 | 428 | 35,200 | 428 |
| 2024-10-16 | 426 | 432 | 425 | 430 | 21,200 | 430 |
| 2024-10-15 | 427 | 429 | 424 | 426 | 45,000 | 426 |
| 2024-10-11 | 426 | 428 | 426 | 427 | 19,900 | 427 |
| 2024-10-10 | 432 | 432 | 424 | 426 | 76,000 | 426 |
| 2024-10-09 | 431 | 431 | 425 | 430 | 80,800 | 430 |
| 2024-10-08 | 435 | 436 | 428 | 430 | 91,800 | 430 |
| 2024-10-07 | 440 | 440 | 436 | 436 | 52,600 | 436 |
| 2024-10-04 | 437 | 440 | 436 | 437 | 28,500 | 437 |
| 2024-10-03 | 442 | 442 | 436 | 438 | 31,500 | 438 |
| 2024-10-02 | 439 | 441 | 437 | 438 | 31,200 | 438 |
| 2024-10-01 | 441 | 443 | 438 | 442 | 31,300 | 442 |
| 2024-09-30 | 437 | 444 | 435 | 440 | 119,300 | 440 |
| 2024-09-27 | 443 | 446 | 438 | 446 | 60,800 | 446 |
| 2024-09-26 | 447 | 454 | 444 | 454 | 84,800 | 454 |
| 2024-09-25 | 447 | 449 | 444 | 446 | 80,200 | 446 |
| 2024-09-24 | 453 | 454 | 447 | 448 | 70,400 | 448 |
| 2024-09-20 | 452 | 453 | 448 | 452 | 51,300 | 452 |
| 2024-09-19 | 444 | 448 | 440 | 446 | 61,600 | 446 |
| 2024-09-18 | 444 | 444 | 436 | 440 | 31,800 | 440 |
| 2024-09-17 | 445 | 447 | 436 | 438 | 63,800 | 438 |
| 2024-09-13 | 445 | 445 | 441 | 445 | 22,100 | 445 |
| 2024-09-12 | 445 | 450 | 442 | 444 | 39,200 | 444 |
| 2024-09-11 | 451 | 451 | 438 | 443 | 66,900 | 443 |
| 2024-09-10 | 455 | 459 | 452 | 452 | 54,300 | 452 |
| 2024-09-09 | 444 | 456 | 439 | 451 | 143,800 | 451 |
| 2024-09-06 | 460 | 465 | 459 | 463 | 53,200 | 463 |
| 2024-09-05 | 458 | 469 | 452 | 458 | 69,200 | 458 |
| 2024-09-04 | 465 | 467 | 459 | 459 | 112,100 | 459 |
| 2024-09-03 | 473 | 475 | 471 | 471 | 21,200 | 471 |
| 2024-09-02 | 474 | 476 | 470 | 471 | 40,300 | 471 |
| 2024-08-30 | 468 | 476 | 468 | 470 | 45,000 | 470 |
| 2024-08-29 | 470 | 471 | 465 | 468 | 95,900 | 468 |
| 2024-08-28 | 467 | 472 | 466 | 472 | 72,700 | 472 |
| 2024-08-27 | 456 | 471 | 456 | 466 | 113,200 | 466 |
| 2024-08-26 | 452 | 460 | 452 | 455 | 62,500 | 455 |
| 2024-08-23 | 450 | 457 | 450 | 452 | 76,800 | 452 |
| 2024-08-22 | 451 | 454 | 450 | 450 | 53,200 | 450 |
| 2024-08-21 | 450 | 455 | 449 | 451 | 85,800 | 451 |
| 2024-08-20 | 451 | 456 | 451 | 452 | 79,600 | 452 |
| 2024-08-19 | 453 | 455 | 446 | 448 | 99,500 | 448 |
| 2024-08-16 | 454 | 458 | 449 | 453 | 109,800 | 453 |
| 2024-08-15 | 440 | 453 | 431 | 451 | 429,300 | 451 |
| 2024-08-14 | 454 | 464 | 449 | 464 | 201,800 | 464 |
| 2024-08-13 | 446 | 451 | 438 | 451 | 74,500 | 451 |
| 2024-08-09 | 429 | 439 | 423 | 436 | 100,800 | 436 |
| 2024-08-08 | 415 | 428 | 413 | 419 | 84,500 | 419 |
| 2024-08-07 | 411 | 422 | 409 | 417 | 173,100 | 417 |
| 2024-08-06 | 405 | 423 | 400 | 404 | 230,700 | 404 |
| 2024-08-05 | 424 | 426 | 373 | 394 | 365,200 | 394 |
| 2024-08-02 | 469 | 473 | 448 | 453 | 213,000 | 453 |
| 2024-08-01 | 496 | 496 | 486 | 491 | 69,200 | 491 |
| 2024-07-31 | 495 | 500 | 492 | 498 | 29,400 | 498 |
| 2024-07-30 | 497 | 498 | 494 | 496 | 30,000 | 496 |
| 2024-07-29 | 493 | 497 | 490 | 497 | 29,500 | 497 |
| 2024-07-26 | 486 | 490 | 485 | 489 | 32,000 | 489 |
| 2024-07-25 | 487 | 495 | 478 | 487 | 101,400 | 487 |
| 2024-07-24 | 505 | 505 | 493 | 493 | 55,600 | 493 |
| 2024-07-23 | 503 | 505 | 500 | 505 | 44,200 | 505 |
| 2024-07-22 | 505 | 506 | 500 | 503 | 36,400 | 503 |
| 2024-07-19 | 510 | 510 | 502 | 503 | 39,200 | 503 |
| 2024-07-18 | 504 | 511 | 503 | 509 | 44,900 | 509 |
| 2024-07-17 | 507 | 511 | 506 | 510 | 62,800 | 510 |
| 2024-07-16 | 503 | 509 | 503 | 505 | 49,000 | 505 |
| 2024-07-12 | 501 | 504 | 496 | 503 | 73,800 | 503 |
| 2024-07-11 | 501 | 504 | 497 | 504 | 68,300 | 504 |
| 2024-07-10 | 497 | 500 | 495 | 495 | 21,300 | 495 |
| 2024-07-09 | 500 | 500 | 495 | 497 | 39,300 | 497 |
| 2024-07-08 | 505 | 505 | 498 | 498 | 62,300 | 498 |
| 2024-07-05 | 510 | 510 | 504 | 506 | 44,600 | 506 |
| 2024-07-04 | 510 | 513 | 507 | 507 | 60,400 | 507 |
| 2024-07-03 | 504 | 510 | 503 | 510 | 110,600 | 510 |
| 2024-07-02 | 503 | 505 | 501 | 503 | 46,100 | 503 |
| 2024-07-01 | 505 | 505 | 500 | 500 | 59,500 | 500 |
| 2024-06-28 | 500 | 500 | 496 | 496 | 23,100 | 496 |
| 2024-06-27 | 497 | 503 | 495 | 500 | 97,400 | 500 |
| 2024-06-26 | 498 | 498 | 494 | 496 | 56,800 | 496 |
| 2024-06-25 | 489 | 498 | 489 | 493 | 126,900 | 493 |
| 2024-06-24 | 484 | 496 | 484 | 489 | 94,400 | 489 |
| 2024-06-21 | 482 | 487 | 481 | 482 | 61,200 | 482 |
| 2024-06-20 | 475 | 482 | 474 | 482 | 54,400 | 482 |
| 2024-06-19 | 473 | 478 | 472 | 475 | 57,500 | 475 |
| 2024-06-18 | 472 | 472 | 468 | 468 | 35,100 | 468 |
| 2024-06-17 | 477 | 477 | 466 | 468 | 46,500 | 468 |
| 2024-06-14 | 469 | 475 | 468 | 475 | 61,900 | 475 |
| 2024-06-13 | 478 | 478 | 466 | 469 | 45,400 | 469 |
| 2024-06-12 | 479 | 480 | 475 | 477 | 28,800 | 477 |
| 2024-06-11 | 477 | 481 | 477 | 479 | 28,600 | 479 |
| 2024-06-10 | 468 | 477 | 468 | 474 | 38,500 | 474 |
| 2024-06-07 | 472 | 474 | 468 | 468 | 47,100 | 468 |
| 2024-06-06 | 475 | 475 | 472 | 472 | 21,900 | 472 |
| 2024-06-05 | 476 | 476 | 472 | 472 | 23,000 | 472 |
| 2024-06-04 | 476 | 479 | 474 | 476 | 24,900 | 476 |
| 2024-06-03 | 479 | 480 | 475 | 478 | 30,900 | 478 |
| 2024-05-31 | 465 | 477 | 465 | 477 | 48,400 | 477 |
| 2024-05-30 | 458 | 469 | 457 | 467 | 46,000 | 467 |
| 2024-05-29 | 472 | 473 | 465 | 465 | 59,200 | 465 |
| 2024-05-28 | 476 | 476 | 472 | 475 | 53,200 | 475 |
| 2024-05-27 | 484 | 484 | 476 | 477 | 23,300 | 477 |
| 2024-05-24 | 475 | 481 | 475 | 480 | 36,500 | 480 |
| 2024-05-23 | 482 | 482 | 476 | 477 | 47,900 | 477 |
| 2024-05-22 | 487 | 487 | 480 | 480 | 48,000 | 480 |
| 2024-05-21 | 494 | 494 | 485 | 487 | 74,000 | 487 |
| 2024-05-20 | 495 | 497 | 488 | 494 | 94,600 | 494 |
| 2024-05-17 | 494 | 497 | 491 | 492 | 56,800 | 492 |
| 2024-05-16 | 495 | 503 | 488 | 494 | 203,100 | 494 |
| 2024-05-15 | 492 | 492 | 475 | 476 | 150,800 | 476 |
| 2024-05-14 | 492 | 493 | 485 | 492 | 59,200 | 492 |
| 2024-05-13 | 491 | 493 | 489 | 492 | 26,900 | 492 |
| 2024-05-10 | 493 | 496 | 491 | 492 | 30,300 | 492 |
| 2024-05-09 | 494 | 494 | 491 | 491 | 28,300 | 491 |
| 2024-05-08 | 494 | 496 | 492 | 492 | 39,000 | 492 |
| 2024-05-07 | 498 | 498 | 492 | 492 | 46,500 | 492 |
| 2024-05-02 | 491 | 495 | 490 | 494 | 29,600 | 494 |
| 2024-05-01 | 490 | 494 | 490 | 493 | 32,400 | 493 |
| 2024-04-30 | 494 | 498 | 492 | 495 | 50,000 | 495 |
| 2024-04-26 | 485 | 491 | 484 | 491 | 57,800 | 491 |
| 2024-04-25 | 488 | 488 | 484 | 485 | 50,000 | 485 |
| 2024-04-24 | 486 | 491 | 484 | 491 | 49,900 | 491 |
| 2024-04-23 | 481 | 486 | 479 | 485 | 42,500 | 485 |
| 2024-04-22 | 472 | 480 | 472 | 480 | 47,300 | 480 |
| 2024-04-19 | 475 | 477 | 462 | 469 | 95,700 | 469 |
| 2024-04-18 | 470 | 479 | 470 | 477 | 35,600 | 477 |
| 2024-04-17 | 476 | 477 | 471 | 471 | 54,400 | 471 |
| 2024-04-16 | 485 | 485 | 470 | 475 | 157,400 | 475 |
| 2024-04-15 | 481 | 488 | 480 | 488 | 66,400 | 488 |
| 2024-04-12 | 491 | 491 | 486 | 486 | 92,700 | 486 |
| 2024-04-11 | 496 | 497 | 490 | 491 | 105,400 | 491 |
| 2024-04-10 | 498 | 501 | 497 | 498 | 39,600 | 498 |
| 2024-04-09 | 498 | 503 | 497 | 499 | 76,800 | 499 |
| 2024-04-08 | 502 | 502 | 494 | 497 | 126,700 | 497 |
| 2024-04-05 | 503 | 505 | 499 | 501 | 114,800 | 501 |
| 2024-04-04 | 511 | 511 | 507 | 509 | 65,800 | 509 |
| 2024-04-03 | 509 | 514 | 504 | 510 | 85,100 | 510 |
| 2024-04-02 | 506 | 518 | 503 | 515 | 159,300 | 515 |
| 2024-04-01 | 505 | 507 | 499 | 507 | 189,800 | 507 |
| 2024-03-29 | 501 | 508 | 499 | 502 | 135,000 | 502 |
| 2024-03-28 | 500 | 505 | 498 | 501 | 108,600 | 501 |
| 2024-03-27 | 513 | 515 | 511 | 511 | 109,300 | 511 |
| 2024-03-26 | 510 | 515 | 506 | 513 | 150,900 | 513 |
| 2024-03-25 | 516 | 522 | 514 | 515 | 99,700 | 515 |
| 2024-03-22 | 521 | 521 | 513 | 516 | 223,500 | 516 |
| 2024-03-21 | 513 | 522 | 513 | 520 | 131,400 | 520 |
| 2024-03-19 | 507 | 511 | 504 | 511 | 86,300 | 511 |
| 2024-03-18 | 505 | 509 | 500 | 508 | 129,900 | 508 |
| 2024-03-15 | 510 | 514 | 504 | 507 | 69,600 | 507 |
| 2024-03-14 | 504 | 511 | 502 | 510 | 104,800 | 510 |
| 2024-03-13 | 509 | 513 | 498 | 504 | 102,000 | 504 |
| 2024-03-12 | 500 | 507 | 496 | 504 | 136,100 | 504 |
| 2024-03-11 | 515 | 515 | 499 | 506 | 170,400 | 506 |
| 2024-03-08 | 526 | 528 | 516 | 520 | 113,600 | 520 |
| 2024-03-07 | 537 | 539 | 523 | 526 | 140,100 | 526 |
| 2024-03-06 | 529 | 538 | 528 | 534 | 72,500 | 534 |
| 2024-03-05 | 531 | 537 | 529 | 532 | 90,900 | 532 |
| 2024-03-04 | 542 | 542 | 530 | 531 | 133,800 | 531 |
| 2024-03-01 | 541 | 546 | 539 | 541 | 76,900 | 541 |
| 2024-02-29 | 547 | 547 | 533 | 540 | 292,400 | 540 |
| 2024-02-28 | 536 | 554 | 536 | 552 | 225,100 | 552 |
| 2024-02-27 | 527 | 545 | 527 | 534 | 258,000 | 534 |
| 2024-02-26 | 530 | 533 | 523 | 529 | 175,300 | 529 |
| 2024-02-22 | 527 | 534 | 523 | 533 | 149,300 | 533 |
| 2024-02-21 | 529 | 532 | 523 | 529 | 137,600 | 529 |
| 2024-02-20 | 534 | 537 | 526 | 530 | 120,800 | 530 |
| 2024-02-19 | 521 | 533 | 519 | 532 | 164,400 | 532 |
| 2024-02-16 | 512 | 529 | 510 | 525 | 253,800 | 525 |
| 2024-02-15 | 530 | 539 | 508 | 511 | 588,100 | 511 |
| 2024-02-14 | 503 | 510 | 498 | 509 | 216,300 | 509 |
| 2024-02-13 | 498 | 503 | 497 | 503 | 125,800 | 503 |
| 2024-02-09 | 504 | 507 | 498 | 498 | 110,000 | 498 |
| 2024-02-08 | 510 | 510 | 501 | 505 | 55,000 | 505 |
| 2024-02-07 | 506 | 507 | 500 | 505 | 107,100 | 505 |
| 2024-02-06 | 504 | 509 | 502 | 505 | 58,900 | 505 |
| 2024-02-05 | 504 | 505 | 499 | 504 | 86,000 | 504 |
| 2024-02-02 | 505 | 505 | 497 | 503 | 94,600 | 503 |
| 2024-02-01 | 512 | 515 | 500 | 501 | 159,600 | 501 |
| 2024-01-31 | 503 | 512 | 498 | 512 | 161,500 | 512 |
| 2024-01-30 | 502 | 502 | 497 | 499 | 69,400 | 499 |
| 2024-01-29 | 495 | 504 | 494 | 501 | 103,700 | 501 |
| 2024-01-26 | 489 | 503 | 486 | 491 | 202,200 | 491 |
| 2024-01-25 | 488 | 493 | 486 | 486 | 94,000 | 486 |
| 2024-01-24 | 488 | 490 | 482 | 488 | 87,800 | 488 |
| 2024-01-23 | 492 | 493 | 486 | 491 | 144,000 | 491 |
| 2024-01-22 | 484 | 492 | 482 | 490 | 134,000 | 490 |
| 2024-01-19 | 479 | 483 | 479 | 482 | 53,900 | 482 |
| 2024-01-18 | 477 | 481 | 477 | 478 | 51,800 | 478 |
| 2024-01-17 | 485 | 488 | 477 | 478 | 96,300 | 478 |
| 2024-01-16 | 481 | 486 | 476 | 480 | 111,800 | 480 |
| 2024-01-15 | 467 | 486 | 467 | 481 | 273,000 | 481 |
| 2024-01-12 | 468 | 470 | 462 | 465 | 125,200 | 465 |
| 2024-01-11 | 469 | 475 | 468 | 468 | 117,500 | 468 |
| 2024-01-10 | 468 | 470 | 466 | 466 | 92,800 | 466 |
| 2024-01-09 | 475 | 478 | 466 | 468 | 165,000 | 468 |
| 2024-01-05 | 455 | 470 | 454 | 470 | 173,400 | 470 |
| 2024-01-04 | 443 | 457 | 442 | 454 | 158,000 | 454 |
分割・併合履歴 ： [2014-03-06]1株→2株 [2013-01-07]1株→0.1株
