8737 (株)あかつき本社 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 465 | 467 | 445 | 455 | 270,100 | 455 |
| 2025-04-03 | 470 | 477 | 469 | 476 | 120,900 | 476 |
| 2025-04-02 | 499 | 499 | 486 | 488 | 70,300 | 488 |
| 2025-04-01 | 502 | 506 | 496 | 496 | 75,200 | 496 |
| 2025-03-31 | 500 | 503 | 493 | 502 | 146,200 | 502 |
| 2025-03-28 | 488 | 508 | 488 | 507 | 153,900 | 507 |
| 2025-03-27 | 508 | 510 | 506 | 508 | 175,600 | 508 |
| 2025-03-26 | 510 | 510 | 506 | 510 | 94,300 | 510 |
| 2025-03-25 | 509 | 511 | 505 | 510 | 147,800 | 510 |
| 2025-03-24 | 514 | 514 | 507 | 508 | 130,900 | 508 |
| 2025-03-21 | 515 | 515 | 510 | 511 | 108,900 | 511 |
| 2025-03-19 | 511 | 515 | 510 | 515 | 120,200 | 515 |
| 2025-03-18 | 510 | 510 | 508 | 509 | 40,900 | 509 |
| 2025-03-17 | 510 | 511 | 507 | 509 | 31,400 | 509 |
| 2025-03-14 | 504 | 510 | 504 | 510 | 38,900 | 510 |
| 2025-03-13 | 506 | 510 | 505 | 507 | 39,100 | 507 |
| 2025-03-12 | 507 | 507 | 504 | 506 | 41,700 | 506 |
| 2025-03-11 | 504 | 507 | 499 | 507 | 75,800 | 507 |
| 2025-03-10 | 511 | 511 | 506 | 507 | 55,400 | 507 |
| 2025-03-07 | 511 | 512 | 507 | 510 | 67,500 | 510 |
| 2025-03-06 | 514 | 516 | 511 | 513 | 53,100 | 513 |
| 2025-03-05 | 512 | 518 | 512 | 513 | 70,000 | 513 |
| 2025-03-04 | 511 | 517 | 507 | 515 | 98,000 | 515 |
| 2025-03-03 | 516 | 516 | 511 | 514 | 49,600 | 514 |
| 2025-02-28 | 514 | 517 | 507 | 511 | 87,100 | 511 |
| 2025-02-27 | 507 | 514 | 506 | 514 | 62,600 | 514 |
| 2025-02-26 | 507 | 509 | 500 | 507 | 57,100 | 507 |
| 2025-02-25 | 502 | 514 | 499 | 512 | 112,000 | 512 |
| 2025-02-21 | 507 | 508 | 503 | 504 | 42,900 | 504 |
| 2025-02-20 | 510 | 515 | 506 | 507 | 108,700 | 507 |
| 2025-02-19 | 504 | 510 | 503 | 510 | 133,500 | 510 |
| 2025-02-18 | 498 | 506 | 497 | 503 | 105,000 | 503 |
| 2025-02-17 | 520 | 520 | 495 | 499 | 463,100 | 499 |
| 2025-02-14 | 469 | 470 | 463 | 468 | 48,700 | 468 |
| 2025-02-13 | 463 | 467 | 460 | 467 | 69,500 | 467 |
| 2025-02-12 | 463 | 463 | 458 | 462 | 27,900 | 462 |
| 2025-02-10 | 461 | 463 | 458 | 459 | 35,900 | 459 |
| 2025-02-07 | 460 | 464 | 460 | 461 | 26,200 | 461 |
| 2025-02-06 | 462 | 466 | 461 | 462 | 24,500 | 462 |
| 2025-02-05 | 468 | 470 | 462 | 462 | 44,500 | 462 |
| 2025-02-04 | 471 | 477 | 464 | 466 | 109,100 | 466 |
| 2025-02-03 | 467 | 467 | 460 | 463 | 45,900 | 463 |
| 2025-01-31 | 462 | 468 | 460 | 467 | 82,900 | 467 |
| 2025-01-30 | 457 | 459 | 452 | 459 | 26,300 | 459 |
| 2025-01-29 | 456 | 460 | 454 | 454 | 31,800 | 454 |
| 2025-01-28 | 456 | 459 | 452 | 453 | 54,000 | 453 |
| 2025-01-27 | 449 | 458 | 449 | 458 | 85,200 | 458 |
| 2025-01-24 | 447 | 449 | 445 | 446 | 20,900 | 446 |
| 2025-01-23 | 449 | 449 | 443 | 443 | 33,000 | 443 |
| 2025-01-22 | 444 | 449 | 441 | 446 | 57,100 | 446 |
| 2025-01-21 | 443 | 444 | 438 | 441 | 34,500 | 441 |
| 2025-01-20 | 439 | 443 | 436 | 441 | 30,500 | 441 |
| 2025-01-17 | 437 | 438 | 433 | 436 | 38,300 | 436 |
| 2025-01-16 | 440 | 441 | 437 | 438 | 31,300 | 438 |
| 2025-01-15 | 444 | 444 | 439 | 439 | 20,300 | 439 |
| 2025-01-14 | 442 | 445 | 438 | 439 | 46,700 | 439 |
| 2025-01-10 | 445 | 448 | 442 | 445 | 37,700 | 445 |
| 2025-01-09 | 445 | 445 | 441 | 445 | 26,700 | 445 |
| 2025-01-08 | 444 | 447 | 443 | 444 | 31,500 | 444 |
| 2025-01-07 | 448 | 448 | 443 | 444 | 35,500 | 444 |
| 2025-01-06 | 453 | 453 | 441 | 445 | 78,100 | 445 |
分割・併合履歴 ： [2014-03-06]1株→2株 [2013-01-07]1株→0.1株