1. HOME >
  2. 株価時系列 >
  3. 8737 >
  4. 2020年

8737 (株)あかつき本社 の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-3029429729329341,900293
2020-12-29285297285297119,400297
2020-12-2828428528228279,300282
2020-12-2528728828428459,900284
2020-12-2429029228628634,400286
2020-12-2329429428428851,000288
2020-12-22291295284294119,500294
2020-12-2129429529029458,800294
2020-12-1829429529329421,400294
2020-12-1729429629229540,100295
2020-12-1629329529129447,200294
2020-12-1529429429129133,800291
2020-12-1429529529329540,300295
2020-12-1129529629329552,200295
2020-12-1029329529129444,600294
2020-12-0929429529229233,400292
2020-12-0829230029129390,500293
2020-12-0728629228629160,000291
2020-12-0428728828528516,700285
2020-12-0328928928728730,000287
2020-12-0228729128728937,300289
2020-12-0128428828428727,300287
2020-11-3029029028628638,300286
2020-11-2729229329029145,800291
2020-11-2628929228829220,000292
2020-11-2529429628728992,200289
2020-11-2428829228728988,400289
2020-11-2028428628328432,900284
2020-11-1928428928228335,200283
2020-11-1828328928328552,500285
2020-11-1728929028428654,400286
2020-11-16280289279289114,800289
2020-11-1327727727027350,900273
2020-11-1227727727427724,600277
2020-11-1127427727227756,600277
2020-11-1027527627027440,800274
2020-11-0927027427027332,700273
2020-11-0626627026426924,800269
2020-11-0526626726526719,600267
2020-11-0426526726226326,900263
2020-11-0226026425826224,300262
2020-10-3026226426026029,900260
2020-10-2926526825126387,000263
2020-10-2827027026726734,200267
2020-10-2726827226827113,800271
2020-10-2627427526927054,800270
2020-10-2327527527227417,100274
2020-10-2227627627327517,100275
2020-10-2127227627127632,000276
2020-10-2027327427127226,100272
2020-10-1927327627227221,700272
2020-10-1627327427027326,500273
2020-10-1527027427027321,000273
2020-10-1427427526926974,800269
2020-10-1327627727327431,800274
2020-10-1227727827527543,100275
2020-10-0928028027627635,300276
2020-10-0828028227727840,700278
2020-10-0727828227828048,100280
2020-10-0627928327927938,400279
2020-10-0527828227727746,100277
2020-10-0228328627927926,900279
2020-09-3028829028128142,600281
2020-09-2928929128628858,900288
2020-09-2829229729229385,900293
2020-09-2528729128729150,600291
2020-09-2429629628829067,900290
2020-09-2329529529329330,000293
2020-09-1829429629329530,300295
2020-09-1729429729329534,400295
2020-09-1629429729329436,400294
2020-09-1529329629129634,800296
2020-09-1429429729329532,600295
2020-09-1129129428829475,700294
2020-09-1029729829229467,800294
2020-09-0929729929629645,800296
2020-09-0830030329829841,400298
2020-09-0730130429829970,300299
2020-09-0429430329430157,100301
2020-09-03291304291304127,300304
2020-09-0228529028529067,500290
2020-09-0127728527728471,600284
2020-08-3127727927527956,900279
2020-08-2827927926926987,700269
2020-08-2727927927327661,100276
2020-08-2627727927527734,900277
2020-08-2527427727327569,900275
2020-08-2427227427127425,400274
2020-08-2127127527127249,700272
2020-08-2026927126827128,700271
2020-08-1926927026327074,800270
2020-08-1827027026627038,400270
2020-08-1727027226626863,300268
2020-08-1427227426927159,900271
2020-08-1326526926426841,300268
2020-08-1226026325826136,300261
2020-08-1125726125526029,100260
2020-08-0725725725325423,000254
2020-08-0625425725325319,800253
2020-08-0525225625125346,400253
2020-08-0425225625225442,300254
2020-08-0325125425025175,600251
2020-07-3125325925025755,000257
2020-07-3025926225725730,900257
2020-07-29269270249259101,500259
2020-07-2827127526926929,700269
2020-07-2727327527227226,100272
2020-07-2227427627327519,400275
2020-07-2127027626927644,200276
2020-07-2026627126627023,900270
2020-07-1726826826626620,200266
2020-07-1626927026626830,200268
2020-07-1526526926526717,600267
2020-07-1426326626326418,200264
2020-07-1326226526126320,700263
2020-07-1026626726026045,300260
2020-07-0926926926526623,600266
2020-07-0826526926526822,200268
2020-07-0726726826426423,200264
2020-07-0626426825626761,100267
2020-07-0326526726426434,600264
2020-07-0226726826326534,900265
2020-07-0126326826326552,000265
2020-06-3026726726226360,900263
2020-06-2926926926426645,700266
2020-06-2627127226826854,600268
2020-06-2527227226827050,700270
2020-06-2427727727227336,200273
2020-06-2327827827227780,600277
2020-06-2228028127727753,900277
2020-06-1927527727527727,300277
2020-06-1827427427027427,500274
2020-06-1727627626627550,800275
2020-06-1627227226627048,400270
2020-06-1527327626326371,900263
2020-06-12273275263273105,700273
2020-06-1128628727827993,200279
2020-06-1028128828128846,400288
2020-06-0928328728128554,600285
2020-06-08283288279283106,700283
2020-06-05280282277278202,200278
2020-06-0428228628028068,500280
2020-06-0327828127728077,600280
2020-06-0227727827527647,000276
2020-06-0127527927427662,600276
2020-05-2927928327627863,800278
2020-05-2827728727728292,200282
2020-05-27274283271277129,100277
2020-05-2627327526927258,600272
2020-05-2526727526727167,200271
2020-05-2226926926526631,100266
2020-05-2126226826226754,500267
2020-05-2025526125526032,300260
2020-05-1925426025125595,000255
2020-05-1825625625225364,400253
2020-05-1526226225525546,900255
2020-05-1426126525725758,400257
2020-05-1325226025026069,000260
2020-05-1225325525025273,300252
2020-05-1124825824725194,100251
2020-05-0824224724124567,300245
2020-05-0724624624024263,900242
2020-05-0124925024424667,600246
2020-04-3024725624725192,800251
2020-04-2824624824324561,200245
2020-04-2723924723924393,500243
2020-04-2423224123223672,600236
2020-04-2322523322523066,400230
2020-04-22235235221225196,100225
2020-04-2124024323523596,100235
2020-04-2024424423924258,200242
2020-04-1724224924124450,700244
2020-04-1623924223624141,600241
2020-04-1524925023823977,400239
2020-04-1424625024424959,100249
2020-04-1324925224524544,700245
2020-04-1024725024424936,600249
2020-04-0924524824224756,100247
2020-04-0824024823824271,800242
2020-04-07239247235240140,100240
2020-04-06221235219235113,500235
2020-04-03237242226229124,800229
2020-04-0224724823523593,000235
2020-04-0126126324625385,600253
2020-03-3127627626226873,000268
2020-03-3026327326127079,300270
2020-03-27297299288296192,900296
2020-03-26290296284291135,100291
2020-03-25286294285291179,700291
2020-03-24275278270278185,500278
2020-03-23277277260270160,800270
2020-03-19282286261277246,300277
2020-03-18257297256274733,100274
2020-03-17222237219233191,300233
2020-03-16250255235237128,900237
2020-03-13226248225242246,000242
2020-03-12259263247258179,800258
2020-03-1127527926526781,900267
2020-03-10249275246272193,800272
2020-03-09277279261267204,900267
2020-03-06301303290292165,800292
2020-03-0531231330330798,000307
2020-03-0431031530631085,100310
2020-03-0331932431331381,600313
2020-03-02297320296314127,600314
2020-02-28296313296303221,200303
2020-02-27330330312317206,100317
2020-02-2633233533033371,700333
2020-02-25330340326340188,000340
2020-02-2134835034734846,600348
2020-02-2035035134735142,100351
2020-02-1934435234435092,000350
2020-02-18351351345349130,600349
2020-02-17353357349354136,400354
2020-02-14362367358366101,900366
2020-02-1336536836236341,200363
2020-02-1236636736436432,100364
2020-02-1036536536236425,700364
2020-02-0736436636436633,000366
2020-02-0636637136536559,900365
2020-02-0536736836236358,500363
2020-02-0435336435336245,300362
2020-02-03351358348356152,200356
2020-01-3135836435836452,600364
2020-01-30368368355358104,400358
2020-01-2937137236837033,700370
2020-01-28370374360373140,200373
2020-01-2737337937237490,800374
2020-01-2438739038238368,600383
2020-01-2338939038738729,800387
2020-01-2238839238639041,000390
2020-01-2138739238538958,800389
2020-01-2039239238638992,400389
2020-01-1739639839239256,500392
2020-01-1639240239239687,800396
2020-01-15401402390393191,100393
2020-01-14395403395400239,800400
2020-01-10385397385394229,900394
2020-01-09378386374385142,400385
2020-01-08381381368374191,400374
2020-01-0738138638138282,700382
2020-01-06382386374381175,900381

分割・併合履歴 ： [2014-03-06]1株→2株 [2013-01-07]1株→0.1株