KabuInsight

ＡＫＩＢＡホールディングス

6840
スタンダード/電気機器/AKIBA Holdings Co.,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-13482.0484.0471.0480.0-20.0-4.00%144,700
2026-03-12505.0513.0490.0500.0-10.0-1.96%137,300
2026-03-11507.0523.0504.0510.0+11.0+2.20%155,900
2026-03-10498.0504.0482.0499.0+27.0+5.72%203,100
2026-03-09461.0475.0452.0472.0-31.0-6.16%346,200
2026-03-06499.0512.0490.0503.0-6.0-1.18%134,800
2026-03-05499.0520.0498.0509.0+33.0+6.93%266,200
2026-03-04498.0525.0459.0476.0-37.0-7.21%536,100
2026-03-03530.0552.0513.0513.0-19.0-3.57%245,500
2026-03-02546.0547.0523.0532.0-24.0-4.32%285,300
2026-02-27544.0556.0539.0556.0+8.0+1.46%197,800
2026-02-26550.0565.0539.0548.0+5.0+0.92%237,200
2026-02-25565.0574.0543.0543.0-17.0-3.04%282,200
2026-02-24573.0580.0549.0560.0-9.0-1.58%239,000
2026-02-20586.0591.0550.0569.0-7.0-1.22%337,800
2026-02-19562.0590.0545.0576.0+14.0+2.49%459,900
2026-02-18564.0583.0538.0562.0-2.0-0.35%646,600
2026-02-17557.0565.0513.0564.0+9.0+1.62%605,300
2026-02-16532.0564.0497.0555.0-36.0-6.09%1,529,900
2026-02-13632.0633.0575.0591.0-32.0-5.14%1,007,800
2026-02-12605.0648.0583.0623.0+75.0+13.69%1,538,700
2026-02-10495.0553.0495.0548.0+61.0+12.53%669,100
2026-02-09500.0504.0486.0487.0+2.0+0.41%258,200
2026-02-06466.0491.0457.0485.0+27.0+5.90%285,100
2026-02-05469.0469.0450.0458.0-19.0-3.98%232,500
2026-02-04477.0485.0463.0477.0-1.0-0.21%151,400
2026-02-03478.0482.0468.0478.0+15.0+3.24%171,500
2026-02-02492.0502.0460.0463.0-25.0-5.12%337,900
2026-01-30467.0496.0462.0488.0+26.0+5.63%472,800
2026-01-29480.0483.0460.0462.0-15.0-3.14%235,800
2026-01-28472.0483.0455.0477.0+6.0+1.27%284,500
2026-01-27473.0476.0459.0471.0-2.0-0.42%152,800
2026-01-26487.0490.0463.0473.0-25.0-5.02%482,300
2026-01-23514.0519.0477.0498.0+18.0+3.75%1,321,500
2026-01-22469.0511.0459.0480.0+19.0+4.12%843,700
2026-01-21447.0471.0445.0461.0-2.0-0.43%281,300
2026-01-20486.0486.0459.0463.0-27.0-5.51%277,900
2026-01-19467.0503.0455.0490.0+28.0+6.06%479,800
2026-01-16452.0462.0449.0462.0+11.0+2.44%156,100
2026-01-15438.0455.0438.0451.0+5.0+1.12%151,800
2026-01-14435.0447.0435.0446.0+11.0+2.53%106,400
2026-01-13445.0455.0435.0435.0+1.0+0.23%213,400
2026-01-09450.0450.0430.0434.0-16.0-3.56%195,800
2026-01-08457.0475.0445.0450.0-8.0-1.75%339,400
2026-01-07444.0463.0436.0458.0+29.0+6.76%477,800
2026-01-06428.0434.0423.0429.0+17.0+4.13%304,100
2026-01-05406.0420.0405.0412.0+14.0+3.52%230,900
2025-12-30392.0409.0391.0398.0+2.0+0.51%151,200
2025-12-29409.0412.0394.0396.0-10.0-2.46%145,100
2025-12-26410.0415.0399.0406.0+2.0+0.50%213,800
2025-12-25390.0413.0389.0404.0+14.0+3.59%219,500
2025-12-24394.0413.0386.0390.0-1.0-0.26%361,700
2025-12-23400.0401.0385.0391.0-8.0-2.01%172,800
2025-12-22391.0404.0386.0399.0+16.0+4.18%238,800
2025-12-19392.0405.0376.0383.0-2.0-0.52%354,000
2025-12-18373.0387.0370.0385.0+5.0+1.32%190,100
2025-12-17390.0390.0365.0380.0-11.0-2.81%550,800
2025-12-16422.0427.0387.0391.0-33.0-7.78%484,700
2025-12-15432.0439.0413.0424.0-24.0-5.36%608,600
2025-12-12450.0458.0424.0448.0+14.0+3.23%1,015,000
2025-12-11405.0480.0400.0434.0+34.0+8.50%3,181,900
2025-12-10422.0429.0399.0400.0-14.0-3.38%185,700
2025-12-09404.0436.0395.0414.0+4.0+0.98%529,400
2025-12-08409.0423.0394.0410.0+33.0+8.75%958,100
2025-12-05370.0382.0367.0377.0+6.0+1.62%214,000
2025-12-04370.0372.0359.0371.00.00.00%149,900
2025-12-03380.0381.0360.0371.0-8.0-2.11%263,400
2025-12-02404.0411.0364.0379.0-18.0-4.53%701,300
2025-12-01400.0447.0393.0397.0+28.0+7.59%3,332,700
2025-11-28347.0372.0341.0369.0+41.0+12.50%664,800
2025-11-27320.0329.0320.0328.0+10.0+3.14%64,200
2025-11-26319.0323.0313.0318.0+4.0+1.27%131,200
2025-11-25314.0318.0310.0314.0+1.0+0.32%68,800
2025-11-21307.0314.0303.0313.0-2.0-0.63%119,400
2025-11-20324.0325.0307.0315.0+7.0+2.27%225,100
2025-11-19323.0323.0305.0308.0-16.0-4.94%251,900
2025-11-18336.0336.0323.0324.0-12.0-3.57%112,300
2025-11-17326.0339.0323.0336.0+13.0+4.02%237,400
2025-11-14335.0337.0323.0323.0-20.0-5.83%363,600
2025-11-13371.0377.0343.0343.0-69.0-16.75%691,600
2025-11-12404.0416.0387.0412.0+6.0+1.48%634,600
2025-11-11410.0430.0395.0406.0+20.0+5.18%981,800
2025-11-10379.0397.0374.0386.0+13.0+3.49%516,200
2025-11-07360.0384.0360.0373.0+5.0+1.36%282,400
2025-11-06360.0369.0350.0368.0+11.0+3.08%138,300
2025-11-05363.0365.0334.0357.0-2.0-0.56%262,600
2025-11-04345.0386.0339.0359.0+30.0+9.12%931,900
2025-10-31321.0337.0317.0329.0+1.0+0.30%84,200
2025-10-30314.0328.0314.0328.0+11.0+3.47%74,800
2025-10-29329.0329.0314.0317.0-9.0-2.76%86,600
2025-10-28331.0332.0324.0326.0-4.0-1.21%39,100
2025-10-27336.0341.0330.0330.0-3.0-0.90%149,900
2025-10-24329.0333.0326.0333.0+4.0+1.22%45,000
2025-10-23320.0332.0320.0329.0+3.0+0.92%152,200
2025-10-22321.0327.0320.0326.0+6.0+1.88%31,900
2025-10-21325.0325.0319.0320.0-5.0-1.54%54,000
2025-10-20323.0325.0317.0325.0+12.0+3.83%51,800
2025-10-17326.0327.0313.0313.0-17.0-5.15%155,400
2025-10-16330.0333.0324.0330.0+4.0+1.23%59,800
2025-10-15320.0329.0320.0326.0+7.0+2.19%50,800
2025-10-14331.0331.0318.0319.0-17.0-5.06%131,000
2025-10-10353.0353.0335.0336.0-21.0-5.88%129,800
2025-10-09361.0361.0356.0357.0-8.0-2.19%57,600
2025-10-08372.0372.0362.0365.0-6.0-1.62%81,400
2025-10-07377.0378.0367.0371.0+1.0+0.27%178,800
2025-10-06370.0378.0362.0370.0+14.0+3.93%219,900
2025-10-03345.0357.0342.0356.0+10.0+2.89%126,000
2025-10-02349.0353.0343.0346.0-1.0-0.29%121,500
2025-10-01362.0363.0342.0347.0-12.0-3.34%167,700
2025-09-30365.0374.0357.0359.0+15.0+4.36%470,600
2025-09-29348.0350.0341.0344.0-5.0-1.43%90,000
2025-09-26338.0350.0335.0349.0+8.0+2.35%51,200
2025-09-25340.0344.0333.0341.0+1.0+0.29%33,900
2025-09-24334.0343.0325.0340.0+6.0+1.80%71,300
2025-09-22331.0336.0330.0334.0+4.0+1.21%55,500
2025-09-19329.0338.0324.0330.0+3.0+0.92%51,700
2025-09-18336.0337.0326.0327.0-10.0-2.97%67,900
2025-09-17338.0350.0330.0337.0+14.0+4.33%126,000
2025-09-16325.0328.0318.0323.0-1.0-0.31%40,600
2025-09-12337.0337.0324.0324.0——49,700

直近120営業日分を表示