KabuInsight

あかつき本社

8737
スタンダード/証券･商品先物取引業/Akatsuki Corp.
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
2026-03-13694.0699.0691.0693.0-11.0-1.56%82,900
2026-03-12717.0717.0701.0704.0-15.0-2.09%58,100
2026-03-11730.0736.0719.0719.0-6.0-0.83%61,900
2026-03-10722.0729.0713.0725.0+17.0+2.40%75,400
2026-03-09695.0708.0690.0708.0-16.0-2.21%111,000
2026-03-06708.0726.0707.0724.0+1.0+0.14%61,000
2026-03-05723.0731.0720.0723.0+25.0+3.58%100,400
2026-03-04702.0714.0683.0698.0-28.0-3.86%240,400
2026-03-03744.0745.0725.0726.0-18.0-2.42%115,900
2026-03-02750.0750.0737.0744.0-26.0-3.38%170,000
2026-02-27750.0770.0747.0770.0+19.0+2.53%97,200
2026-02-26750.0763.0750.0751.0+1.0+0.13%91,600
2026-02-25758.0758.0743.0750.0+3.0+0.40%82,600
2026-02-24750.0759.0734.0747.0-6.0-0.80%197,000
2026-02-20744.0755.0740.0753.0+8.0+1.07%105,800
2026-02-19738.0751.0730.0745.0+7.0+0.95%193,000
2026-02-18732.0741.0717.0738.0+7.0+0.96%291,700
2026-02-17702.0734.0698.0731.0+59.0+8.78%722,200
2026-02-16666.0674.0660.0672.0+13.0+1.97%245,700
2026-02-13667.0668.0656.0659.0-13.0-1.93%88,900
2026-02-12660.0672.0659.0672.0+12.0+1.82%108,800
2026-02-10640.0660.0640.0660.0+20.0+3.13%132,900
2026-02-09640.0644.0637.0640.0+10.0+1.59%88,400
2026-02-06626.0631.0623.0630.0+4.0+0.64%43,300
2026-02-05631.0632.0624.0626.0-2.0-0.32%44,600
2026-02-04623.0634.0621.0628.0+5.0+0.80%49,700
2026-02-03617.0627.0617.0623.0+9.0+1.47%75,300
2026-02-02622.0626.0613.0614.0-8.0-1.29%50,700
2026-01-30614.0624.0608.0622.0+8.0+1.30%102,400
2026-01-29611.0614.0606.0614.0+4.0+0.66%64,600
2026-01-28616.0616.0609.0610.0-6.0-0.97%40,200
2026-01-27613.0616.0607.0616.0+3.0+0.49%47,300
2026-01-26619.0619.0611.0613.0-14.0-2.23%81,300
2026-01-23628.0632.0627.0627.0+3.0+0.48%85,000
2026-01-22626.0628.0623.0624.0+6.0+0.97%55,500
2026-01-21622.0623.0614.0618.0-11.0-1.75%56,800
2026-01-20634.0634.0629.0629.0-8.0-1.26%55,300
2026-01-19639.0645.0634.0637.0+1.0+0.16%90,900
2026-01-16636.0639.0631.0636.00.00.00%88,900
2026-01-15621.0636.0621.0636.0+12.0+1.92%110,400
2026-01-14614.0624.0613.0624.0+11.0+1.79%104,800
2026-01-13607.0613.0602.0613.0+15.0+2.51%118,100
2026-01-09588.0599.0588.0598.0+10.0+1.70%54,800
2026-01-08594.0596.0588.0588.0-6.0-1.01%46,200
2026-01-07595.0598.0592.0594.0-2.0-0.34%54,800
2026-01-06592.0600.0592.0596.0+4.0+0.68%73,300
2026-01-05592.0596.0588.0592.0+2.0+0.34%92,100
2025-12-30580.0598.0580.0590.0+14.0+2.43%186,600
2025-12-29566.0576.0566.0576.0+10.0+1.77%89,900
2025-12-26560.0572.0560.0566.0+7.0+1.25%117,000
2025-12-25559.0562.0558.0559.0+2.0+0.36%44,200
2025-12-24561.0562.0557.0557.0-3.0-0.54%44,200
2025-12-23553.0560.0553.0560.0+3.0+0.54%35,200
2025-12-22555.0561.0551.0557.0+4.0+0.72%95,100
2025-12-19548.0553.0548.0553.0+6.0+1.10%74,800
2025-12-18546.0547.0542.0547.00.00.00%37,100
2025-12-17550.0550.0542.0547.0+1.0+0.18%50,200
2025-12-16550.0550.0545.0546.0-4.0-0.73%21,800
2025-12-15543.0550.0540.0550.0+7.0+1.29%87,800
2025-12-12542.0544.0540.0543.0+2.0+0.37%40,500
2025-12-11545.0546.0539.0541.0-2.0-0.37%45,500
2025-12-10543.0546.0540.0543.0-1.0-0.18%36,300
2025-12-09546.0547.0542.0544.0-2.0-0.37%19,900
2025-12-08545.0547.0541.0546.0+1.0+0.18%44,400
2025-12-05550.0550.0542.0545.0-6.0-1.09%44,700
2025-12-04551.0555.0549.0551.0-2.0-0.36%26,000
2025-12-03555.0556.0551.0553.0-2.0-0.36%19,700
2025-12-02558.0559.0552.0555.00.00.00%34,100
2025-12-01566.0566.0554.0555.0-11.0-1.94%49,700
2025-11-28560.0569.0560.0566.0+5.0+0.89%89,600
2025-11-27562.0565.0558.0561.0+6.0+1.08%62,600
2025-11-26547.0558.0546.0555.0+10.0+1.83%73,600
2025-11-25548.0548.0545.0545.00.00.00%28,800
2025-11-21539.0546.0539.0545.00.00.00%20,400
2025-11-20544.0548.0544.0545.0+3.0+0.55%38,500
2025-11-19545.0545.0539.0542.00.00.00%26,100
2025-11-18545.0547.0542.0542.0-5.0-0.91%45,800
2025-11-17552.0555.0543.0547.0+10.0+1.86%166,800
2025-11-14536.0541.0535.0537.0-1.0-0.19%53,200
2025-11-13531.0539.0531.0538.0+7.0+1.32%40,200
2025-11-12524.0531.0524.0531.0+7.0+1.34%47,000
2025-11-11527.0527.0520.0524.0-2.0-0.38%49,400
2025-11-10527.0527.0522.0526.0+5.0+0.96%37,400
2025-11-07521.0524.0520.0521.0-3.0-0.57%34,900
2025-11-06523.0525.0521.0524.0+4.0+0.77%27,800
2025-11-05527.0527.0510.0520.0-5.0-0.95%89,200
2025-11-04528.0529.0524.0525.0-10.0-1.87%62,100
2025-10-31534.0537.0529.0535.00.00.00%48,600
2025-10-30527.0535.0527.0535.0+8.0+1.52%35,900
2025-10-29538.0538.0526.0527.0-8.0-1.50%41,300
2025-10-28545.0545.0535.0535.0-11.0-2.01%31,500
2025-10-27538.0546.0536.0546.0+12.0+2.25%128,000
2025-10-24537.0538.0532.0534.0-2.0-0.37%23,400
2025-10-23535.0539.0535.0536.00.00.00%23,100
2025-10-22538.0538.0533.0536.0+2.0+0.37%28,600
2025-10-21539.0540.0533.0534.0-5.0-0.93%36,600
2025-10-20540.0540.0535.0539.0+7.0+1.32%24,900
2025-10-17537.0539.0532.0532.0-5.0-0.93%39,800
2025-10-16538.0541.0536.0537.0+1.0+0.19%27,300
2025-10-15528.0536.0524.0536.0+14.0+2.68%71,700
2025-10-14520.0529.0520.0522.0-8.0-1.51%40,600
2025-10-10534.0534.0528.0530.0-9.0-1.67%74,100
2025-10-09535.0539.0534.0539.0+4.0+0.75%43,700
2025-10-08537.0540.0535.0535.0-2.0-0.37%32,300
2025-10-07543.0543.0537.0537.0-5.0-0.92%32,200
2025-10-06539.0544.0531.0542.0+12.0+2.26%102,200
2025-10-03530.0530.0526.0530.0+1.0+0.19%36,900
2025-10-02532.0532.0527.0529.0-1.0-0.19%61,200
2025-10-01546.0546.0529.0530.0-18.0-3.28%104,000
2025-09-30546.0548.0540.0548.00.00.00%68,800
2025-09-29551.0552.0545.0548.0-15.0-2.66%37,600
2025-09-26558.0563.0558.0563.0+5.0+0.90%45,900
2025-09-25559.0562.0557.0558.0-3.0-0.53%66,600
2025-09-24562.0563.0557.0561.0+3.0+0.54%53,200
2025-09-22556.0559.0556.0558.0+3.0+0.54%17,200
2025-09-19557.0560.0554.0555.0-3.0-0.54%76,300
2025-09-18560.0560.0555.0558.0-2.0-0.36%43,600
2025-09-17564.0564.0559.0560.0-5.0-0.88%20,400
2025-09-16559.0565.0557.0565.0+6.0+1.07%42,900
2025-09-12559.0561.0557.0559.0——43,100

直近120営業日分を表示