8737 (株)あかつき本社の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	435	443	434	443	125,600	443
2023-12-28	436	437	430	434	83,400	434
2023-12-27	430	435	430	435	65,600	435
2023-12-26	430	432	427	430	58,200	430
2023-12-25	434	434	430	430	75,100	430
2023-12-22	434	437	434	434	49,400	434
2023-12-21	433	436	430	435	72,800	435
2023-12-20	434	439	434	435	89,000	435
2023-12-19	432	436	428	436	88,600	436
2023-12-18	429	430	424	428	64,900	428
2023-12-15	425	430	425	427	49,200	427
2023-12-14	432	432	424	425	91,400	425
2023-12-13	437	437	431	436	50,100	436
2023-12-12	437	438	432	437	66,800	437
2023-12-11	433	439	432	436	69,200	436
2023-12-08	432	433	428	429	133,800	429
2023-12-07	442	442	432	436	114,800	436
2023-12-06	440	445	440	442	67,500	442
2023-12-05	442	444	439	439	91,700	439
2023-12-04	448	449	444	444	78,300	444
2023-12-01	450	451	446	446	47,500	446
2023-11-30	449	451	442	447	68,500	447
2023-11-29	450	455	447	447	101,500	447
2023-11-28	450	459	448	453	80,800	453
2023-11-27	452	457	447	451	118,800	451
2023-11-24	443	451	442	449	130,000	449
2023-11-22	435	446	434	442	102,900	442
2023-11-21	444	444	435	435	84,400	435
2023-11-20	449	453	439	439	164,200	439
2023-11-17	434	444	431	444	176,900	444
2023-11-16	419	434	417	434	240,500	434
2023-11-15	421	426	416	417	262,100	417
2023-11-14	419	419	411	413	152,400	413
2023-11-13	419	421	416	419	99,400	419
2023-11-10	415	417	412	415	52,600	415
2023-11-09	408	419	407	419	64,200	419
2023-11-08	420	420	406	406	116,900	406
2023-11-07	425	425	417	420	91,100	420
2023-11-06	423	425	422	425	64,300	425
2023-11-02	420	422	417	420	62,800	420
2023-11-01	415	420	413	420	68,500	420
2023-10-31	407	412	403	412	84,800	412
2023-10-30	412	413	405	407	59,500	407
2023-10-27	407	415	407	412	54,400	412
2023-10-26	409	412	407	408	54,000	408
2023-10-25	409	416	409	414	81,700	414
2023-10-24	408	408	395	405	142,900	405
2023-10-23	413	414	405	407	83,800	407
2023-10-20	413	416	410	413	87,500	413
2023-10-19	414	416	412	412	43,100	412
2023-10-18	417	419	412	417	63,700	417
2023-10-17	420	423	412	415	69,300	415
2023-10-16	417	419	410	417	99,200	417
2023-10-13	431	431	421	421	137,100	421
2023-10-12	429	433	421	432	122,800	432
2023-10-11	439	439	429	430	72,900	430
2023-10-10	440	440	432	437	76,500	437
2023-10-06	430	434	427	432	120,500	432
2023-10-05	415	429	412	428	217,600	428
2023-10-04	411	417	404	405	355,800	405
2023-10-03	432	433	413	420	400,900	420
2023-10-02	434	448	434	435	177,500	435
2023-09-29	459	459	432	434	390,400	434
2023-09-28	454	466	452	460	143,100	460
2023-09-27	464	464	456	462	109,300	462
2023-09-26	464	466	458	465	159,500	465
2023-09-25	471	472	464	464	142,300	464
2023-09-22	465	475	458	472	241,500	472
2023-09-21	473	483	467	467	188,500	467
2023-09-20	489	495	474	474	352,700	474
2023-09-19	467	488	467	488	329,500	488
2023-09-15	461	471	455	466	653,200	466
2023-09-14	437	459	437	459	454,500	459
2023-09-13	429	437	428	435	190,800	435
2023-09-12	428	430	424	428	69,000	428
2023-09-11	430	430	423	425	193,300	425
2023-09-08	436	436	428	431	167,100	431
2023-09-07	434	438	433	437	100,800	437
2023-09-06	432	438	429	435	181,200	435
2023-09-05	430	434	428	431	157,400	431
2023-09-04	431	433	427	433	157,400	433
2023-09-01	420	426	419	425	129,800	425
2023-08-31	421	421	416	420	102,400	420
2023-08-30	425	432	421	422	267,500	422
2023-08-29	415	424	414	422	174,300	422
2023-08-28	410	415	406	413	256,100	413
2023-08-25	401	403	399	400	67,700	400
2023-08-24	400	403	400	403	81,800	403
2023-08-23	394	402	394	402	148,100	402
2023-08-22	394	396	393	393	39,100	393
2023-08-21	391	396	391	394	71,900	394
2023-08-18	391	394	389	389	115,800	389
2023-08-17	394	396	389	394	135,000	394
2023-08-16	400	402	398	399	190,200	399
2023-08-15	395	406	395	403	433,400	403
2023-08-14	394	395	386	392	251,300	392
2023-08-10	379	384	378	382	48,600	382
2023-08-09	384	384	377	380	73,300	380
2023-08-08	385	387	381	383	73,100	383
2023-08-07	381	386	380	385	36,400	385
2023-08-04	378	383	377	381	40,000	381
2023-08-03	379	381	377	379	56,200	379
2023-08-02	386	386	379	381	124,600	381
2023-08-01	386	390	386	386	83,500	386
2023-07-31	385	392	384	385	145,200	385
2023-07-28	380	385	378	383	55,500	383
2023-07-27	382	384	381	383	57,700	383
2023-07-26	384	385	380	382	137,000	382
2023-07-25	377	385	377	385	204,200	385
2023-07-24	372	377	372	375	160,300	375
2023-07-21	373	373	369	370	58,900	370
2023-07-20	371	371	369	371	39,400	371
2023-07-19	370	370	365	370	81,200	370
2023-07-18	367	370	366	368	48,000	368
2023-07-14	368	369	366	367	29,100	367
2023-07-13	367	370	364	367	64,700	367
2023-07-12	371	371	365	368	72,000	368
2023-07-11	371	371	368	371	47,600	371
2023-07-10	368	370	367	370	31,600	370
2023-07-07	365	368	362	366	84,100	366
2023-07-06	372	372	366	366	93,300	366
2023-07-05	374	374	371	371	76,500	371
2023-07-04	369	375	368	372	133,300	372
2023-07-03	363	369	363	367	90,900	367
2023-06-30	366	366	363	364	55,500	364
2023-06-29	362	367	362	366	58,300	366
2023-06-28	357	363	357	360	76,900	360
2023-06-27	359	359	355	356	81,400	356
2023-06-26	365	366	359	359	224,700	359
2023-06-23	371	375	366	367	205,100	367
2023-06-22	365	372	365	370	153,300	370
2023-06-21	364	366	362	364	76,700	364
2023-06-20	358	366	358	363	204,700	363
2023-06-19	356	361	355	357	185,300	357
2023-06-16	349	367	347	353	271,600	353
2023-06-15	344	349	342	347	194,100	347
2023-06-14	343	344	341	342	57,600	342
2023-06-13	343	344	341	342	58,600	342
2023-06-12	339	343	338	342	150,000	342
2023-06-09	337	338	336	338	62,700	338
2023-06-08	335	337	335	335	47,600	335
2023-06-07	336	337	334	335	68,100	335
2023-06-06	333	335	332	335	41,800	335
2023-06-05	334	336	331	333	98,000	333
2023-06-02	332	333	331	332	20,600	332
2023-06-01	332	332	331	332	20,700	332
2023-05-31	330	333	329	333	76,000	333
2023-05-30	330	331	329	330	67,400	330
2023-05-29	330	330	328	329	38,200	329
2023-05-26	328	330	328	328	26,800	328
2023-05-25	329	330	328	328	39,600	328
2023-05-24	329	330	327	328	56,500	328
2023-05-23	329	330	328	329	40,600	329
2023-05-22	330	330	328	328	60,600	328
2023-05-19	328	330	327	329	51,000	329
2023-05-18	329	329	327	328	58,900	328
2023-05-17	329	330	327	328	56,400	328
2023-05-16	330	332	326	330	306,400	330
2023-05-15	319	320	318	320	39,000	320
2023-05-12	319	320	318	319	37,800	319
2023-05-11	318	319	318	319	17,300	319
2023-05-10	318	319	318	319	16,700	319
2023-05-09	318	319	317	318	41,200	318
2023-05-08	318	319	317	318	54,700	318
2023-05-02	318	318	317	317	18,100	317
2023-05-01	318	318	317	318	46,400	318
2023-04-28	319	319	316	318	61,600	318
2023-04-27	317	319	317	319	27,400	319
2023-04-26	318	318	317	318	15,500	318
2023-04-25	318	319	317	317	26,500	317
2023-04-24	319	319	317	319	39,600	319
2023-04-21	317	319	317	319	35,200	319
2023-04-20	318	319	317	318	35,800	318
2023-04-19	318	318	316	318	13,900	318
2023-04-18	317	318	317	318	21,500	318
2023-04-17	317	318	316	316	53,600	316
2023-04-14	318	318	317	317	24,400	317
2023-04-13	318	318	317	317	19,600	317
2023-04-12	317	319	317	318	22,200	318
2023-04-11	317	318	316	317	33,500	317
2023-04-10	317	318	316	317	35,200	317
2023-04-07	317	317	316	317	26,000	317
2023-04-06	319	319	316	317	32,300	317
2023-04-05	321	321	317	319	32,300	319
2023-04-04	318	320	318	320	37,500	320
2023-04-03	317	319	317	318	48,800	318
2023-03-31	317	319	317	318	50,000	318
2023-03-30	321	322	316	320	152,400	320
2023-03-29	329	331	328	330	64,300	330
2023-03-28	328	330	328	328	45,100	328
2023-03-27	328	329	326	326	71,200	326
2023-03-24	327	329	326	326	49,700	326
2023-03-23	327	328	325	326	27,600	326
2023-03-22	327	328	325	325	28,200	325
2023-03-20	328	328	322	323	62,500	323
2023-03-17	330	330	325	325	95,100	325
2023-03-16	328	330	326	328	69,200	328
2023-03-15	328	331	328	331	36,600	331
2023-03-14	330	330	326	327	106,600	327
2023-03-13	333	333	329	332	116,300	332
2023-03-10	335	336	334	335	64,300	335
2023-03-09	335	336	334	335	73,700	335
2023-03-08	335	335	333	335	32,400	335
2023-03-07	334	335	334	335	33,600	335
2023-03-06	334	335	332	333	35,800	333
2023-03-03	333	335	330	332	53,800	332
2023-03-02	334	335	333	334	55,600	334
2023-03-01	336	336	334	335	21,700	335
2023-02-28	336	337	334	334	85,200	334
2023-02-27	334	336	333	335	55,900	335
2023-02-24	333	334	332	334	54,500	334
2023-02-22	335	335	330	332	78,700	332
2023-02-21	328	331	327	331	73,800	331
2023-02-20	323	330	323	329	159,300	329
2023-02-17	321	323	320	321	45,000	321
2023-02-16	320	323	320	321	91,300	321
2023-02-15	321	323	320	322	84,900	322
2023-02-14	322	324	322	322	34,600	322
2023-02-13	323	324	321	322	34,600	322
2023-02-10	323	324	321	323	38,900	323
2023-02-09	321	323	321	323	14,300	323
2023-02-08	321	322	320	321	30,300	321
2023-02-07	322	322	320	321	32,900	321
2023-02-06	320	323	320	321	44,200	321
2023-02-03	320	321	319	321	19,600	321
2023-02-02	321	321	319	319	24,400	319
2023-02-01	321	321	319	321	34,700	321
2023-01-31	322	322	318	321	58,500	321
2023-01-30	323	324	321	322	46,600	322
2023-01-27	324	324	322	322	27,500	322
2023-01-26	324	324	322	323	44,200	323
2023-01-25	322	324	321	324	52,900	324
2023-01-24	321	322	320	322	51,800	322
2023-01-23	321	322	320	321	51,500	321
2023-01-20	318	320	318	320	44,400	320
2023-01-19	316	320	316	320	103,400	320
2023-01-18	319	319	316	316	57,900	316
2023-01-17	316	317	316	317	28,700	317
2023-01-16	316	318	315	317	43,600	317
2023-01-13	315	318	314	315	103,100	315
2023-01-12	314	315	313	315	83,100	315
2023-01-11	312	314	309	314	77,300	314
2023-01-10	315	315	311	311	75,400	311
2023-01-06	309	314	308	313	137,900	313
2023-01-05	308	309	307	309	90,600	309
2023-01-04	308	308	306	308	102,200	308

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

8737 (株)あかつき本社 の時系列データ [2023年度]

8737 (株)あかつき本社の時系列データ [2023年度]