AKIBAホールディングス(6840) JASDAQ 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2020/09/25 4,915.0 5,080.0 4,915.0 5,010.0 19,800
2020/09/24 5,130.0 5,150.0 4,900.0 4,900.0 29,400
2020/09/23 5,030.0 5,230.0 5,000.0 5,220.0 49,500
2020/09/18 4,825.0 5,070.0 4,825.0 5,010.0 22,600
2020/09/17 4,795.0 4,890.0 4,745.0 4,890.0 8,500
2020/09/16 4,665.0 4,930.0 4,635.0 4,780.0 28,100
2020/09/15 4,670.0 4,680.0 4,625.0 4,660.0 3,300
2020/09/14 4,650.0 4,670.0 4,595.0 4,670.0 7,100
2020/09/11 4,575.0 4,640.0 4,570.0 4,595.0 3,600
2020/09/10 4,585.0 4,635.0 4,570.0 4,615.0 3,700
2020/09/09 4,535.0 4,615.0 4,535.0 4,575.0 9,400
2020/09/08 4,550.0 4,590.0 4,545.0 4,575.0 5,300
2020/09/07 4,605.0 4,620.0 4,550.0 4,555.0 6,600
2020/09/04 4,530.0 4,630.0 4,530.0 4,605.0 12,800
2020/09/03 4,750.0 4,760.0 4,655.0 4,665.0 9,600
2020/09/02 4,795.0 4,795.0 4,705.0 4,745.0 5,400
2020/09/01 4,775.0 4,775.0 4,725.0 4,755.0 3,000
2020/08/31 4,645.0 4,800.0 4,645.0 4,780.0 11,900
2020/08/28 4,740.0 4,750.0 4,540.0 4,585.0 24,100
2020/08/27 4,900.0 4,900.0 4,740.0 4,770.0 15,400
2020/08/26 4,965.0 4,995.0 4,890.0 4,900.0 10,400
2020/08/25 5,090.0 5,150.0 4,980.0 4,990.0 25,300
2020/08/24 4,830.0 5,070.0 4,830.0 5,060.0 20,500
2020/08/21 4,965.0 4,965.0 4,815.0 4,830.0 3,300
2020/08/20 4,905.0 4,905.0 4,775.0 4,790.0 6,600
2020/08/19 4,905.0 5,030.0 4,905.0 4,905.0 5,800
2020/08/18 4,835.0 4,980.0 4,820.0 4,975.0 8,300
2020/08/17 4,750.0 4,900.0 4,750.0 4,835.0 10,700
2020/08/14 4,875.0 4,890.0 4,805.0 4,820.0 14,300
2020/08/13 5,090.0 5,090.0 4,840.0 4,900.0 19,500
2020/08/12 4,900.0 5,060.0 4,520.0 4,940.0 121,300
2020/08/11 5,300.0 5,310.0 5,040.0 5,150.0 50,900
2020/08/07 4,965.0 5,200.0 4,865.0 5,090.0 43,700
2020/08/06 4,710.0 5,120.0 4,670.0 4,945.0 66,800
2020/08/05 4,615.0 4,700.0 4,615.0 4,665.0 4,400
2020/08/04 4,730.0 4,730.0 4,625.0 4,645.0 5,000
2020/08/03 4,535.0 4,680.0 4,535.0 4,645.0 9,400
2020/07/31 4,560.0 4,645.0 4,475.0 4,535.0 16,600
2020/07/30 4,675.0 4,685.0 4,560.0 4,560.0 6,000
2020/07/29 4,560.0 4,670.0 4,520.0 4,625.0 10,000
2020/07/28 4,610.0 4,640.0 4,590.0 4,630.0 3,700
2020/07/27 4,575.0 4,655.0 4,570.0 4,610.0 3,400
2020/07/22 4,600.0 4,675.0 4,560.0 4,655.0 6,100
2020/07/21 4,560.0 4,820.0 4,540.0 4,650.0 22,800
2020/07/20 4,610.0 4,610.0 4,505.0 4,580.0 7,200
2020/07/17 4,710.0 4,710.0 4,570.0 4,630.0 21,600
2020/07/16 4,730.0 4,855.0 4,675.0 4,730.0 15,000
2020/07/15 4,880.0 4,880.0 4,755.0 4,755.0 17,100
2020/07/14 4,785.0 4,800.0 4,660.0 4,770.0 13,100
2020/07/13 4,630.0 4,770.0 4,620.0 4,745.0 12,800