イベントチャート
2495 アキナジスタのイベントデータが見つかりませんでした。
2012/12/27~2013/05/29
イベント情報&株価推移
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 |
---|
2013 |
05/29 | 21,940 | 21,940 | 20,500 | 21,850 | -0.46% | 215 | 5億9565万 | -1.79% |
05/28 | 21,430 | 22,480 | 21,000 | 21,950 | -2.14% | 99 | 5億9837万 | -1.41% |
05/27 | 21,490 | 22,490 | 20,500 | 22,430 | +4.42% | 129 | 6億1146万 | +0.3% |
05/24 | 20,100 | 22,490 | 20,100 | 21,480 | +7.29% | 167 | 5億8556万 | -4.59% |
05/23 | 20,300 | 21,000 | 20,000 | 20,020 | -4.67% | 300 | 5億4576万 | -12.71% |
05/22 | 21,980 | 21,980 | 20,800 | 21,000 | -4.55% | 188 | 5億7248万 | -9.53% |
05/21 | 22,500 | 22,500 | 21,030 | 22,000 | -3.68% | 132 | 5億9974万 | -5.38% |
05/20 | 23,000 | 23,300 | 22,220 | 22,840 | +0.31% | 147 | 6億2264万 | -1.49% |
05/17 | 21,900 | 23,000 | 21,350 | 22,770 | +3.5% | 150 | 6億2073万 | -1.21% |
05/16 | 21,400 | 22,000 | 20,100 | 22,000 | -2.7% | 261 | 5億9974万 | -4.16% |
05/15 | 22,710 | 23,000 | 21,950 | 22,610 | -0.18% | 315 | 6億1637万 | -1.47% |
05/14 | 24,250 | 24,250 | 21,500 | 22,650 | -1.95% | 457 | 6億1746万 | -1.27% |
05/13 | 24,000 | 26,190 | 22,000 | 23,100 | -14.44% | 1,148 | 6億2972万 | +0.61% |
05/10 | 27,000 | 27,000 | 25,200 | 27,000 | +22.73% | 1,730 | 7億3604万 | +17.41% |
05/09 | 22,300 | 22,800 | 21,300 | 22,000 | -3.51% | 94 | 5億9974万 | -3.41% |
05/08 | 24,200 | 25,200 | 21,700 | 22,800 | +2.7% | 285 | 6億2155万 | +0.28% |
05/07 | 19,710 | 22,490 | 19,710 | 22,200 | +9.85% | 256 | 6億519万 | -2.16% |
05/02 | 20,150 | 21,400 | 19,990 | 20,210 | -1.13% | 279 | 5億5094万 | -11.04% |
05/01 | 21,000 | 21,300 | 19,550 | 20,440 | -5.5% | 505 | 5億5721万 | -10.62% |
04/30 | 22,500 | 22,500 | 21,150 | 21,630 | -3.99% | 208 | 5億8965万 | -5.93% |
04/26 | 23,000 | 23,460 | 22,240 | 22,530 | -2.04% | 119 | 6億1419万 | -2.48% |
04/25 | 22,000 | 23,000 | 21,940 | 23,000 | +2.68% | 158 | 6億2700万 | -1.03% |
04/24 | 22,890 | 23,000 | 21,850 | 22,400 | -2.14% | 239 | 6億1064万 | -4.08% |
04/23 | 21,530 | 23,220 | 21,500 | 22,890 | +2.19% | 260 | 6億2400万 | -2.7% |
04/22 | 21,450 | 23,450 | 21,120 | 22,400 | +0.63% | 369 | 6億1064万 | -5.45% |
04/19 | 23,230 | 23,900 | 22,030 | 22,260 | -8.77% | 554 | 6億682万 | -7.13% |
04/18 | 26,280 | 27,000 | 23,300 | 24,400 | -6.94% | 610 | 6億6516万 | +0.82% |
04/17 | 32,700 | 32,700 | 26,020 | 26,220 | -18.06% | 1,802 | 7億1478万 | +8.02% |
04/16 | 32,000 | 32,000 | 32,000 | 32,000 | +18.69% | 48 | 8億7235万 | +31.41% |
04/15 | 26,960 | 26,960 | 26,500 | 26,960 | +22.77% | 773 | 7億3495万 | +11.63% |
04/12 | 20,760 | 21,960 | 19,990 | 21,960 | +7.81% | 255 | 5億9865万 | -9.71% |
04/11 | 19,010 | 20,380 | 18,800 | 20,370 | +4.95% | 454 | 5億5530万 | -17.75% |
04/10 | 20,010 | 20,570 | 19,250 | 19,410 | -5.04% | 332 | 5億2913万 | -23.34% |
04/09 | 20,800 | 20,800 | 20,000 | 20,440 | -6.24% | 475 | 5億5721万 | -21.44% |
04/08 | 22,470 | 22,500 | 21,000 | 21,800 | -2.98% | 198 | 5億9428万 | -18.11% |
04/05 | 22,600 | 23,000 | 21,500 | 22,470 | -2.73% | 130 | 6億1255万 | -17.41% |
04/04 | 24,000 | 24,000 | 22,140 | 23,100 | -3.75% | 122 | 6億2972万 | -16.26% |
04/03 | 21,700 | 25,000 | 21,500 | 24,000 | +11.63% | 453 | 6億5426万 | -14.79% |
04/02 | 21,500 | 21,500 | 19,290 | 21,500 | +2.28% | 309 | 5億8611万 | -25.31% |
04/01 | 21,500 | 22,900 | 20,900 | 21,020 | -2.78% | 434 | 5億7302万 | -28.08% |
03/29 | 21,500 | 22,500 | 21,480 | 21,620 | -5.71% | 428 | 5億8938万 | -26.67% |
03/28 | 23,520 | 24,000 | 22,900 | 22,930 | -4.22% | 369 | 6億2509万 | -22.32% |
03/27 | 23,100 | 25,000 | 22,900 | 23,940 | +1.53% | 428 | 6億5262万 | -19.02% |
03/26 | 23,900 | 24,450 | 23,510 | 23,580 | -3.36% | 324 | 6億4281万 | -20.1% |
03/25 | 24,510 | 25,200 | 23,500 | 24,400 | -5.79% | 506 | 6億6516万 | -17.48% |
03/22 | 25,000 | 27,000 | 24,600 | 25,900 | +0.04% | 327 | 7億605万 | -13.01% |
03/21 | 25,220 | 26,500 | 24,510 | 25,890 | -3.03% | 494 | 7億578万 | -13.87% |
03/19 | 26,530 | 26,970 | 26,000 | 26,700 | -1% | 361 | 7億2786万 | -11.42% |
03/18 | 28,870 | 29,000 | 26,110 | 26,970 | -8.17% | 457 | 7億3522万 | -10.08% |
03/15 | 29,000 | 31,950 | 28,100 | 29,370 | +4.52% | 409 | 8億65万 | -1.03% |
03/14 | 26,090 | 30,000 | 24,890 | 28,100 | +7.21% | 436 | 7億6603万 | -4.62% |
03/13 | 28,650 | 28,990 | 26,000 | 26,210 | -6.89% | 382 | 7億1451万 | -11.38% |
03/12 | 28,000 | 29,000 | 27,100 | 28,150 | +4.26% | 305 | 7億6739万 | -5.47% |
03/11 | 24,300 | 28,400 | 24,210 | 27,000 | -13.46% | 759 | 7億3604万 | -9.93% |
03/08 | 33,600 | 33,600 | 30,150 | 31,200 | -5.74% | 310 | 8億5054万 | +3.13% |
03/07 | 33,500 | 34,950 | 32,150 | 33,100 | -3.22% | 430 | 9億233万 | +9.07% |
03/06 | 36,150 | 36,150 | 34,050 | 34,200 | -7.19% | 503 | 9億3232万 | +12.54% |
03/05 | 35,500 | 38,350 | 35,000 | 36,850 | +3.8% | 307 | 10億456万 | +21.25% |
03/04 | 39,800 | 39,800 | 34,050 | 35,500 | -2.74% | 579 | 9億6776万 | +17.11% |
03/01 | 31,000 | 38,000 | 30,700 | 36,500 | +14.24% | 729 | 9億9502万 | +20.48% |
02/28 | 35,000 | 36,000 | 31,100 | 31,950 | -14.91% | 604 | 8億7098万 | +5.66% |
02/27 | 44,400 | 44,400 | 36,300 | 37,550 | -4.94% | 1,337 | 10億2365万 | +23.6% |
02/26 | 33,900 | 39,500 | 32,800 | 39,500 | +21.54% | 660 | 10億7680万 | +30.29% |
02/25 | 31,500 | 32,500 | 29,020 | 32,500 | +18.18% | 711 | 8億8598万 | +7.72% |
02/22 | 23,000 | 27,500 | 22,990 | 27,500 | +22.22% | 997 | 7億4967万 | -9.28% |
02/21 | 23,810 | 23,810 | 21,130 | 22,500 | -6.25% | 476 | 6億1337万 | -26.56% |
02/20 | 23,000 | 25,600 | 22,900 | 24,000 | +5.73% | 663 | 6億5426万 | -23.04% |
02/19 | 24,510 | 24,990 | 22,000 | 22,700 | -9.24% | 673 | 6億1882万 | -28.49% |
02/18 | 27,500 | 27,500 | 24,500 | 25,010 | -15.22% | 920 | 6億8179万 | -22.95% |
02/15 | 33,000 | 37,000 | 27,400 | 29,500 | -10.61% | 1,323 | 8億419万 | -10.71% |
02/14 | 33,000 | 33,000 | 32,000 | 33,000 | +17.86% | 478 | 8億9961万 | -0.87% |
02/13 | 25,500 | 28,000 | 25,500 | 28,000 | +21.74% | 939 | 7億6330万 | -16.15% |
02/12 | 17,400 | 23,000 | 16,500 | 23,000 | +21.05% | 2,101 | 6億2700万 | -31.74% |
02/08 | 19,000 | 19,000 | 19,000 | 19,000 | -20.83% | 107 | 5億1795万 | -44.42% |
02/07 | 24,000 | 24,000 | 24,000 | 24,000 | -22.58% | 62 | 6億5426万 | -31.11% |
02/06 | 30,550 | 31,250 | 30,000 | 31,000 | -0.8% | 257 | 8億4509万 | -12.13% |
02/05 | 33,000 | 33,000 | 29,000 | 31,250 | -5.73% | 458 | 8億5190万 | -11.84% |
02/04 | 33,850 | 34,100 | 33,000 | 33,150 | -2.07% | 200 | 9億370万 | -6.84% |
02/01 | 33,850 | 34,000 | 33,300 | 33,850 | +0.74% | 137 | 9億2278万 | -5.18% |
01/31 | 34,100 | 34,450 | 33,400 | 33,600 | -1.47% | 216 | 9億1596万 | -6.09% |
01/30 | 34,300 | 35,400 | 33,750 | 34,100 | -0.58% | 186 | 9億2960万 | -5.04% |
01/29 | 34,250 | 35,500 | 33,500 | 34,300 | -1.72% | 316 | 9億3505万 | -4.66% |
01/28 | 34,350 | 35,000 | 33,850 | 34,900 | -0.43% | 263 | 9億5140万 | -3.36% |
01/25 | 34,350 | 35,100 | 34,150 | 35,050 | 0% | 210 | 9億5549万 | -3.66% |
01/24 | 35,500 | 35,500 | 34,100 | 35,050 | -1.27% | 173 | 9億5549万 | -4.43% |
01/23 | 35,600 | 35,600 | 34,600 | 35,500 | -1.25% | 181 | 9億6776万 | -3.25% |
01/22 | 35,300 | 36,450 | 34,700 | 35,950 | +0.28% | 253 | 9億8003万 | -2.02% |
01/21 | 36,600 | 36,600 | 35,100 | 35,850 | -0.69% | 157 | 9億7730万 | -2.3% |
01/18 | 36,000 | 37,000 | 35,500 | 36,100 | +1.55% | 265 | 9億8412万 | -1.67% |
01/17 | 36,600 | 36,600 | 35,200 | 35,550 | -1.8% | 184 | 9億6912万 | -3.23% |
01/16 | 37,250 | 37,250 | 35,600 | 36,200 | -4.61% | 383 | 9億8684万 | -1.53% |
01/15 | 40,050 | 40,050 | 37,000 | 37,950 | -6.53% | 287 | 10億3455万 | +3.2% |
01/11 | 40,900 | 43,000 | 39,700 | 40,600 | +2.78% | 322 | 11億679万 | +10.45% |
01/10 | 35,600 | 42,650 | 35,300 | 39,500 | +10.34% | 734 | 10億7680万 | +8.1% |
01/09 | 35,100 | 35,800 | 34,800 | 35,800 | +0.56% | 121 | 9億7594万 | -1.68% |
01/08 | 34,800 | 36,000 | 34,550 | 35,600 | +0.28% | 192 | 9億7049万 | -2.28% |
01/07 | 34,250 | 35,850 | 34,250 | 35,500 | +0.71% | 206 | 9億6776万 | -2.92% |
01/04 | 34,300 | 35,400 | 33,000 | 35,250 | -0.42% | 221 | 9億6095万 | -3.94% |
2012 |
12/28 | 34,300 | 35,400 | 33,500 | 35,400 | +1.14% | 150 | - | -4.22% |
12/27 | 34,800 | 35,100 | 33,500 | 35,000 | -0.43% | 238 | - | -5.89% |