(株)アカツキの株価時系列・信用残時系列
株価時系列
- 年初来高値
- 3,535（2025年4月30日）
- 年初来安値
- 2,490（2025年12月11日）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025/12/11 | 2,583 | 2,585 | 2,490 | 2,505 | 58,600 | 2,505 |
| 2025/12/10 | 2,576 | 2,593 | 2,564 | 2,583 | 34,700 | 2,583 |
| 2025/12/9 | 2,605 | 2,605 | 2,569 | 2,571 | 45,000 | 2,571 |
| 2025/12/8 | 2,608 | 2,632 | 2,592 | 2,611 | 33,500 | 2,611 |
| 2025/12/5 | 2,586 | 2,602 | 2,565 | 2,581 | 62,800 | 2,581 |
| 2025/12/4 | 2,601 | 2,625 | 2,588 | 2,614 | 55,300 | 2,614 |
| 2025/12/3 | 2,657 | 2,665 | 2,603 | 2,613 | 68,000 | 2,613 |
| 2025/12/2 | 2,647 | 2,686 | 2,642 | 2,676 | 41,000 | 2,676 |
| 2025/12/1 | 2,680 | 2,706 | 2,637 | 2,646 | 60,300 | 2,646 |
| 2025/11/28 | 2,700 | 2,719 | 2,677 | 2,687 | 55,500 | 2,687 |
| 2025/11/27 | 2,672 | 2,713 | 2,655 | 2,701 | 49,700 | 2,701 |
| 2025/11/26 | 2,600 | 2,704 | 2,600 | 2,688 | 70,300 | 2,688 |
| 2025/11/25 | 2,622 | 2,646 | 2,591 | 2,608 | 36,300 | 2,608 |
| 2025/11/21 | 2,520 | 2,620 | 2,520 | 2,620 | 46,700 | 2,620 |
| 2025/11/20 | 2,535 | 2,575 | 2,535 | 2,551 | 32,800 | 2,551 |
| 2025/11/19 | 2,519 | 2,579 | 2,519 | 2,532 | 38,700 | 2,532 |
| 2025/11/18 | 2,574 | 2,591 | 2,543 | 2,543 | 54,800 | 2,543 |
| 2025/11/17 | 2,641 | 2,661 | 2,593 | 2,596 | 61,800 | 2,596 |
| 2025/11/14 | 2,719 | 2,733 | 2,643 | 2,652 | 97,900 | 2,652 |
| 2025/11/13 | 2,762 | 2,773 | 2,643 | 2,731 | 149,700 | 2,731 |
1〜20/243件
