[3932 東証1部] アカツキ 日足 時系列データ

[3932 東証1部] アカツキ (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-117070.007310.007000.007220.003158002265623000
2017-12-087450.007450.007150.007160.002991002169205000
2017-12-077310.007510.007300.007390.002695001990989000
2017-12-067400.007470.007100.007260.004370003183033000
2017-12-057000.007250.006980.007130.003672002619526000
2017-12-047540.007560.007160.007170.003769002755386000
2017-12-017700.007730.007510.007570.001792001361196000
2017-11-307730.007790.007450.007700.002943002246116000
2017-11-298050.008100.007630.007700.004903003848684000
2017-11-287700.007930.007500.007930.004411003419659000
2017-11-277400.007680.007320.007600.003958002978102000
2017-11-247250.007500.007210.007300.004442003253020000
2017-11-227730.007750.007460.007480.002803002131791000
2017-11-217540.007620.007150.007600.005814004312776000
2017-11-207740.008020.007620.007650.003490002716621000
2017-11-178020.008220.007660.007800.00129410010263633000
2017-11-167550.007570.007440.007570.004231003191773000
2017-11-158120.008250.006570.006570.009044006892234000
2017-11-149000.009000.008060.008070.00149270012619132000
2017-11-138870.009250.008840.009200.003354003052546000
2017-11-108700.008860.008570.008850.002922002550457000
2017-11-099050.009060.008630.008800.004918004351190000
2017-11-089110.009200.008990.009080.001933001754199000
2017-11-079300.009370.009050.009130.002275002096911000
2017-11-069260.009510.009220.009260.001897001771276000
2017-11-029390.009400.009160.009370.002399002227396000
2017-11-019700.009720.009280.009310.004841004577374000
2017-10-319350.009710.009290.009700.003635003468146000
2017-10-309480.009590.009180.009350.006376005967735000
2017-10-279170.009300.009100.009300.002946002717234000
2017-10-268790.009150.008780.009120.003282002958699000
2017-10-258790.009040.008720.008780.003700003290563000
2017-10-248780.008800.008670.008790.001552001358563000
2017-10-238670.008790.008560.008780.001753001523312000
2017-10-208630.008720.008540.008660.001505001300256000
2017-10-198660.008800.008600.008650.002262001967524000
2017-10-188490.008680.008360.008630.002574002206512000
2017-10-178900.008930.008460.008500.004519003891156000
2017-10-168770.008970.008700.008900.003875003433997000
2017-10-138470.008670.008420.008620.002302001974038000
2017-10-128510.008690.008460.008480.002682002300974000
2017-10-118470.008510.008330.008500.003051002570529000
2017-10-108130.008480.008010.008470.003988003317504000
2017-10-067920.008240.007920.008080.004964004011235000
2017-10-058530.008560.007920.007990.006092004980842000
2017-10-048660.008660.008410.008580.003123002665325000
2017-10-039000.009020.008660.008670.003543003120246000
2017-10-028650.008980.008650.008970.002270002014141000
2017-09-298970.008970.008540.008800.004798004187885000
2017-09-289270.009300.008980.009010.003188002901228000
2017-09-279310.009410.009210.009240.001646001530059000
2017-09-269480.009500.009200.009310.002524002350378000
2017-09-259130.009650.009120.009500.004502004247569000
2017-09-229230.009290.009060.009130.002265002071682000
2017-09-219190.009380.009110.009270.002892002676209000
2017-09-209290.009320.009100.009210.002152001975904000
2017-09-199350.009350.009200.009290.002933002719611000
2017-09-159050.009180.009010.009170.002580002348461000
2017-09-149330.009330.009030.009120.003163002898875000
2017-09-139050.009390.008930.009350.004567004192108000
2017-09-129120.009160.008990.009060.002458002225925000
2017-09-119020.009200.008950.009030.004598004156228000
2017-09-089020.009310.008740.008900.00127120011461712000
2017-09-078990.009010.008470.008500.005914005154060000
2017-09-068230.008890.008210.008840.006309005463979000
2017-09-059300.009330.008590.008650.007771006888249000
2017-09-049520.009540.009110.009290.005695005309997000
2017-09-0110360.0010390.009680.009770.005874005862850000
2017-08-319920.0010260.009830.0010220.006812006862987000
2017-08-309800.009810.009290.009600.004146003949049000
2017-08-299690.009800.009600.009680.002199002130207000
2017-08-289850.009870.009590.009810.003299003210333000
2017-08-259850.0010050.009820.009890.002699002674080000
2017-08-2410030.0010060.009710.009760.005280005193821000
2017-08-2310390.0010400.0010110.0010120.002620002678298000
2017-08-2210270.0010470.0010150.0010190.003529003632899000
2017-08-2110650.0010710.0010000.0010170.006626006854164000
2017-08-1810320.0010730.0010280.0010620.005032005309862000
2017-08-1710650.0010740.0010420.0010500.003291003464670000
2017-08-1610690.0010840.0010510.0010580.005627006011640000
2017-08-1510720.0011070.0010320.0010430.00113270012106334000
2017-08-149800.0010990.009800.0010730.00234630024744844000
2017-08-109800.0010060.009520.009720.006671006540653000
2017-08-0910150.0010150.009370.009810.00132830012885877000
2017-08-089890.0010230.009830.0010170.007799007853527000
2017-08-079900.0010280.009790.009890.00136140013711551000
2017-08-049340.009810.009250.009760.006974006694686000
2017-08-039600.009670.009240.009430.006456006101899000
2017-08-029200.009650.009190.009600.006296005936889000
2017-08-019860.009900.008840.009080.00123720011507356000
2017-07-319980.0010040.009550.009920.00126230012413859000
2017-07-289180.009900.009140.009750.00173150016640608000
2017-07-279200.009700.009140.009210.00161580015163450000
2017-07-268390.008560.008350.008470.001679001423795000
2017-07-258270.008390.008220.008360.001807001501907000
2017-07-248470.008530.008280.008340.002160001806686000
2017-07-218550.008620.008480.008520.001488001268509000
2017-07-208610.008750.008540.008550.002097001808079000
2017-07-198500.008800.008480.008630.003340002886181000
2017-07-188520.008740.008500.008510.003088002649828000
2017-07-148860.008860.008710.008730.002132001871724000
2017-07-138740.008900.008660.008840.003498003070798000
2017-07-128700.008840.008610.008670.002867002498033000
2017-07-118790.008860.008610.008710.003174002760952000
2017-07-108880.008890.008620.008810.005898005178029000
2017-07-078200.008470.008170.008390.003681003066960000
2017-07-068600.008650.008160.008350.004355003640428000
2017-07-058400.008660.008340.008570.004489003813193000
2017-07-048650.008790.008280.008350.005355004567088000
2017-07-038920.009000.008610.008620.004861004270221000
2017-06-308310.008790.008300.008770.006929005948095000
2017-06-298740.008900.008590.008760.008208007184848000
2017-06-289000.009070.008410.008440.00133100011623255000
2017-06-279350.009440.008930.009200.009563008794324000
2017-06-268770.009400.008610.009330.00127600011720704000
2017-06-239450.009580.008370.008830.00192430017228284000
2017-06-228880.009240.008710.009240.00120230010833112000
2017-06-218700.008890.008700.008770.005720005018985000
2017-06-208730.008960.008670.008820.009850008627547000
2017-06-198240.008670.008210.008570.0010202008673389000
2017-06-168050.008480.008000.008290.00132930011028182000
2017-06-158200.008240.007910.007980.0010801008726336000
2017-06-147740.008370.007650.008270.00238650019019473000
2017-06-137310.007910.007280.007770.00249160019119925000
2017-06-127170.007390.007040.007220.009080006559666000
2017-06-097250.007420.006990.007300.0012857009303971000
2017-06-087300.007460.007050.007080.00173270012587900000
2017-06-076300.007150.006240.007150.00341840023460403000
2017-06-066360.006370.006110.006150.004935003068779000
2017-06-056080.006350.006010.006350.007033004368398000
2017-06-026140.006320.005960.006000.007597004664143000
2017-06-016120.006210.006020.006060.004036002466755000
2017-05-315830.006120.005740.006120.004716002816612000
2017-05-305840.005910.005640.005790.003928002261432000
2017-05-296180.006190.005810.005820.006119003651673000
2017-05-266130.006230.006060.006150.004306002646226000
2017-05-256250.006270.006150.006180.003081001906790000
2017-05-246170.006350.006170.006280.004419002771877000
2017-05-236240.006330.006110.006170.004390002735077000
2017-05-226280.006310.006170.006210.003407002125347000
2017-05-196260.006420.006070.006160.008992005627637000
2017-05-185900.006290.005780.006270.008489005163390000
2017-05-176050.006140.006000.006070.003217001949644000
2017-05-166190.006320.006010.006100.007052004335829000
2017-05-155710.006180.005700.006180.0010772006428795000
2017-05-126600.006620.005780.005810.00224100013925534000
2017-05-116280.006540.006160.006500.007840004991594000
2017-05-106520.006560.006280.006440.007051004524660000
2017-05-096490.006720.006450.006520.0010521006921902000
2017-05-086390.006610.006310.006550.0010670006910194000
2017-05-026370.006380.006190.006290.009084005712381000
2017-05-016190.006450.006140.006420.00199470012533599000
2017-04-285990.006110.005790.005990.0014392008563832000
2017-04-275740.006260.005720.005900.00357790021306461000
2017-04-265600.005800.005510.005540.0013426007588525000
2017-04-255260.005560.005180.005510.008030004366544000
2017-04-245460.005520.005260.005270.004306002308033000
2017-04-215550.005580.005240.005470.007283003950095000
2017-04-205550.005870.005350.005350.00266590014956315000
2017-04-195010.005580.005010.005450.0018348009877036000
2017-04-185220.005500.005030.005100.00238320012598606000
2017-04-174655.005010.004530.005010.0010727005149206500
2017-04-144200.004450.004170.004310.003788001630862500
2017-04-134115.004330.004055.004270.004327001822022500
2017-04-124370.004435.004185.004190.004642001984474000
2017-04-114400.004600.004255.004510.005164002294260500
2017-04-104605.004680.004410.004445.003451001552924000
2017-04-074585.004730.004005.004590.0010484004746055000
2017-04-064790.004790.004560.004560.004426002059480500
2017-04-054855.004890.004530.004845.006881003238670000
2017-04-044900.005120.004710.004850.009782004849612000
2017-04-035000.005000.004770.004770.005943002900912000
2017-03-314725.004765.004650.004680.00149700703760000
2017-03-304760.004880.004710.004710.002434001165431500
2017-03-294710.004815.004630.004760.002765001315086000
2017-03-284935.004940.004650.004675.007085003368912500
2017-03-275060.005070.004900.004925.003739001855199500
2017-03-245370.005380.005070.005160.004419002281249000
2017-03-235440.005550.005250.005300.004607002471399000
2017-03-225400.005530.005380.005390.005203002829275000
2017-03-215370.005580.005320.005570.007228003954843000
2017-03-175480.005550.005200.005290.006081003258164000
2017-03-165100.005400.005090.005400.004533002391418000
2017-03-155240.005360.005050.005120.005162002693196000
2017-03-145090.005320.004990.005180.005287002747095500
2017-03-135050.005270.005030.005090.004388002256060000
2017-03-105100.005210.004985.005010.003184001614663500
2017-03-095210.005250.005120.005170.002226001153948000
2017-03-085350.005410.005220.005250.003163001684226000
2017-03-075230.005360.005180.005340.003356001768265000
2017-03-065210.005370.005180.005240.004381002300061000
2017-03-035480.005690.005260.005310.00228400012535312000
2017-03-025350.005360.005080.005120.004676002434146000
2017-03-015040.005330.004965.005280.007370003799259000
2017-02-285340.005410.005050.005060.008085004198146000
2017-02-275570.005680.005360.005380.007073003898480000
2017-02-245460.005700.005350.005470.008872004892188000
2017-02-235470.005620.005370.005510.0010193005580241000
2017-02-225720.005930.005530.005610.00235740013475887000
2017-02-215500.005930.005460.005810.00519700029953694000
2017-02-205050.005340.004990.005340.00265150013727514000
2017-02-174860.004910.004625.004635.0015139007212269500
2017-02-164650.005120.004585.004925.00276270013592974000
2017-02-154740.004890.004525.004650.00249650011826289000
2017-02-144625.004625.004595.004625.006096002818188500
2017-02-133870.003965.003730.003925.003464001341972500
2017-02-103930.004000.003840.003880.003693001447214000
2017-02-093965.004015.003905.003950.00246400977139500
2017-02-083900.004040.003825.003960.007919003138512500
2017-02-073880.004065.003755.003955.008362003290474500
2017-02-063790.003890.003590.003855.006929002600463500
2017-02-033950.004010.003620.003725.009551003652378000
2017-02-024100.004165.003895.004020.0017885007261481500
2017-02-013785.004175.003580.003910.00338090013287912000
2017-01-313285.003805.003250.003795.0010814003918558000
2017-01-303250.003360.003200.003315.00144900477486000
2017-01-273330.003375.003200.003250.00186800609670000
2017-01-263370.003420.003295.003340.00207700694008500
2017-01-253550.003555.003385.003405.00214600742866000
2017-01-243345.003500.003335.003490.003258001114156500
2017-01-233185.003345.003185.003310.00196000642188000
2017-01-203150.003300.003105.003250.00203800650586500
2017-01-193335.003355.003155.003180.00213000689361500
2017-01-183300.003345.003205.003265.00288500941910500
2017-01-173455.003720.003340.003370.008527003012214000
2017-01-163440.003460.003315.003340.00172900581507500
2017-01-133225.003570.003205.003480.003922001346940500
2017-01-123285.003385.003170.003290.003773001236379000
2017-01-113600.003610.003265.003335.003970001363298000
2017-01-103650.003700.003565.003600.00160900584017000
2017-01-063570.003770.003520.003715.003319001201688000
2017-01-053710.003780.003635.003640.00231700857716000
2017-01-043850.003975.003780.003780.002815001083575000
2016-12-303700.003945.003655.003780.003356001277027500
2016-12-293740.003825.003570.003780.003396001257383500
2016-12-283820.003950.003760.003780.00220300840611500
2016-12-273780.003895.003755.003820.004073001554464000
2016-12-264150.004270.003885.003910.0017073006990119500
2016-12-223740.004090.003500.004055.0015409005819779000
2016-12-214105.004185.003855.003880.0016057006471218000
2016-12-203820.003960.003695.003920.0013083005023580000
2016-12-193745.004060.003650.003875.00440500016951977000
2016-12-163080.003465.003060.003465.0018223006049542000
2016-12-152902.003025.002901.002963.006613001954103900
2016-12-143135.003140.002881.002934.0018424005504466100
2016-12-133000.003205.002950.003070.00349440010808758100
2016-12-122280.002702.002260.002702.008438002145733100
2016-12-092130.002214.002125.002202.00111300242105800
2016-12-082174.002206.002160.002160.00142100309563400
2016-12-072132.002245.002129.002224.00241300527557400

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter