ＡＯＫＩホールディングス(8214)の株価時系列情報
ＡＯＫＩホールディングス(8214)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/26 | 1,088 | 1,100 | 1,081 | 1,096 | 100,800 |
| 2024/04/25 | 1,112 | 1,112 | 1,090 | 1,092 | 65,300 |
| 2024/04/24 | 1,097 | 1,114 | 1,082 | 1,107 | 165,200 |
| 2024/04/23 | 1,094 | 1,106 | 1,092 | 1,102 | 76,900 |
| 2024/04/22 | 1,098 | 1,111 | 1,091 | 1,110 | 101,600 |
| 2024/04/19 | 1,087 | 1,090 | 1,059 | 1,076 | 133,200 |
| 2024/04/18 | 1,072 | 1,095 | 1,071 | 1,091 | 102,300 |
| 2024/04/17 | 1,113 | 1,113 | 1,075 | 1,075 | 158,300 |
| 2024/04/16 | 1,138 | 1,138 | 1,105 | 1,110 | 101,700 |
| 2024/04/15 | 1,128 | 1,147 | 1,115 | 1,146 | 82,400 |
| 2024/04/12 | 1,140 | 1,151 | 1,135 | 1,144 | 81,800 |
| 2024/04/11 | 1,120 | 1,140 | 1,115 | 1,139 | 84,800 |
| 2024/04/10 | 1,113 | 1,140 | 1,113 | 1,136 | 88,600 |
| 2024/04/09 | 1,125 | 1,125 | 1,110 | 1,113 | 57,400 |
| 2024/04/08 | 1,126 | 1,130 | 1,111 | 1,117 | 76,900 |
| 2024/04/05 | 1,095 | 1,116 | 1,095 | 1,113 | 84,900 |
| 2024/04/04 | 1,120 | 1,120 | 1,103 | 1,108 | 84,200 |
| 2024/04/03 | 1,100 | 1,123 | 1,094 | 1,110 | 95,700 |
| 2024/04/02 | 1,125 | 1,126 | 1,103 | 1,104 | 115,300 |
| 2024/04/01 | 1,149 | 1,155 | 1,128 | 1,129 | 83,900 |
| 2024/03/29 | 1,130 | 1,149 | 1,127 | 1,148 | 140,500 |
| 2024/03/28 | 1,140 | 1,148 | 1,117 | 1,117 | 238,300 |
| 2024/03/27 | 1,163 | 1,182 | 1,163 | 1,171 | 286,600 |
| 2024/03/26 | 1,147 | 1,166 | 1,144 | 1,160 | 194,400 |
| 2024/03/25 | 1,170 | 1,172 | 1,152 | 1,153 | 180,800 |
| 2024/03/22 | 1,180 | 1,193 | 1,168 | 1,175 | 177,700 |
| 2024/03/21 | 1,167 | 1,170 | 1,160 | 1,160 | 158,200 |
| 2024/03/19 | 1,145 | 1,162 | 1,143 | 1,161 | 167,300 |
| 2024/03/18 | 1,141 | 1,142 | 1,132 | 1,141 | 132,500 |
| 2024/03/15 | 1,123 | 1,135 | 1,118 | 1,130 | 128,500 |
| 2024/03/14 | 1,108 | 1,125 | 1,104 | 1,125 | 113,600 |
| 2024/03/13 | 1,109 | 1,110 | 1,093 | 1,103 | 102,900 |
| 2024/03/12 | 1,086 | 1,100 | 1,074 | 1,098 | 107,300 |
| 2024/03/11 | 1,101 | 1,108 | 1,082 | 1,095 | 199,500 |
| 2024/03/08 | 1,099 | 1,122 | 1,094 | 1,112 | 153,400 |
| 2024/03/07 | 1,123 | 1,123 | 1,100 | 1,102 | 106,400 |
| 2024/03/06 | 1,096 | 1,121 | 1,095 | 1,118 | 133,100 |
| 2024/03/05 | 1,102 | 1,107 | 1,087 | 1,104 | 143,600 |
| 2024/03/04 | 1,113 | 1,117 | 1,096 | 1,100 | 190,700 |
| 2024/03/01 | 1,115 | 1,116 | 1,103 | 1,113 | 106,800 |
| 2024/02/29 | 1,123 | 1,124 | 1,106 | 1,117 | 144,300 |
| 2024/02/28 | 1,126 | 1,130 | 1,112 | 1,118 | 189,200 |
| 2024/02/27 | 1,141 | 1,146 | 1,121 | 1,126 | 155,100 |
| 2024/02/26 | 1,155 | 1,172 | 1,139 | 1,146 | 154,000 |
| 2024/02/22 | 1,148 | 1,151 | 1,137 | 1,148 | 97,000 |
| 2024/02/21 | 1,152 | 1,155 | 1,135 | 1,140 | 93,900 |
| 2024/02/20 | 1,157 | 1,160 | 1,139 | 1,152 | 95,100 |
| 2024/02/19 | 1,126 | 1,156 | 1,125 | 1,156 | 88,800 |
| 2024/02/16 | 1,119 | 1,138 | 1,110 | 1,124 | 127,800 |
| 2024/02/15 | 1,149 | 1,152 | 1,105 | 1,107 | 148,800 |
| 2024/02/14 | 1,142 | 1,152 | 1,114 | 1,139 | 234,600 |
| 2024/02/13 | 1,160 | 1,170 | 1,138 | 1,144 | 183,700 |
| 2024/02/09 | 1,195 | 1,195 | 1,153 | 1,153 | 227,600 |
| 2024/02/08 | 1,199 | 1,199 | 1,162 | 1,191 | 217,600 |
| 2024/02/07 | 1,184 | 1,197 | 1,176 | 1,188 | 92,600 |
| 2024/02/06 | 1,185 | 1,194 | 1,170 | 1,182 | 93,800 |
| 2024/02/05 | 1,168 | 1,188 | 1,168 | 1,179 | 83,100 |
| 2024/02/02 | 1,174 | 1,174 | 1,160 | 1,168 | 73,600 |
| 2024/02/01 | 1,166 | 1,175 | 1,157 | 1,166 | 78,700 |
| 2024/01/31 | 1,155 | 1,181 | 1,151 | 1,180 | 91,200 |
| 2024/01/30 | 1,179 | 1,179 | 1,157 | 1,157 | 85,100 |
| 2024/01/29 | 1,170 | 1,183 | 1,168 | 1,176 | 85,000 |
| 2024/01/26 | 1,190 | 1,193 | 1,160 | 1,160 | 146,600 |
| 2024/01/25 | 1,177 | 1,196 | 1,176 | 1,186 | 85,900 |
| 2024/01/24 | 1,191 | 1,205 | 1,173 | 1,174 | 93,000 |
| 2024/01/23 | 1,206 | 1,216 | 1,189 | 1,192 | 112,300 |
| 2024/01/22 | 1,204 | 1,206 | 1,192 | 1,206 | 71,000 |
| 2024/01/19 | 1,200 | 1,200 | 1,184 | 1,199 | 88,300 |
| 2024/01/18 | 1,171 | 1,200 | 1,168 | 1,196 | 123,800 |
| 2024/01/17 | 1,165 | 1,194 | 1,161 | 1,162 | 137,100 |
| 2024/01/16 | 1,196 | 1,197 | 1,165 | 1,165 | 150,400 |
| 2024/01/15 | 1,170 | 1,211 | 1,168 | 1,205 | 260,200 |
| 2024/01/12 | 1,172 | 1,182 | 1,154 | 1,161 | 128,800 |
| 2024/01/11 | 1,179 | 1,181 | 1,166 | 1,169 | 116,900 |
| 2024/01/10 | 1,166 | 1,179 | 1,159 | 1,167 | 106,500 |
| 2024/01/09 | 1,150 | 1,167 | 1,147 | 1,166 | 112,000 |
| 2024/01/05 | 1,150 | 1,159 | 1,137 | 1,137 | 103,000 |
| 2024/01/04 | 1,140 | 1,145 | 1,111 | 1,145 | 241,300 |
| 2023/12/29 | 1,167 | 1,167 | 1,134 | 1,141 | 173,000 |
| 2023/12/28 | 1,158 | 1,168 | 1,153 | 1,160 | 116,600 |
| 2023/12/27 | 1,155 | 1,158 | 1,141 | 1,154 | 119,400 |
| 2023/12/26 | 1,140 | 1,153 | 1,137 | 1,146 | 202,800 |
| 2023/12/25 | 1,119 | 1,131 | 1,114 | 1,131 | 104,300 |
| 2023/12/22 | 1,108 | 1,122 | 1,105 | 1,116 | 96,300 |
| 2023/12/21 | 1,115 | 1,124 | 1,112 | 1,115 | 81,600 |
| 2023/12/20 | 1,142 | 1,150 | 1,131 | 1,131 | 135,800 |
| 2023/12/19 | 1,127 | 1,133 | 1,115 | 1,132 | 90,200 |
| 2023/12/18 | 1,121 | 1,127 | 1,102 | 1,121 | 117,900 |
| 2023/12/15 | 1,141 | 1,142 | 1,122 | 1,125 | 146,400 |
| 2023/12/14 | 1,146 | 1,158 | 1,135 | 1,137 | 121,700 |
| 2023/12/13 | 1,145 | 1,164 | 1,145 | 1,153 | 146,700 |
| 2023/12/12 | 1,172 | 1,180 | 1,142 | 1,142 | 182,800 |
| 2023/12/11 | 1,158 | 1,170 | 1,153 | 1,166 | 214,200 |
| 2023/12/08 | 1,176 | 1,183 | 1,149 | 1,157 | 203,700 |
| 2023/12/07 | 1,192 | 1,198 | 1,170 | 1,177 | 125,700 |
| 2023/12/06 | 1,164 | 1,199 | 1,164 | 1,196 | 218,700 |
| 2023/12/05 | 1,212 | 1,217 | 1,162 | 1,163 | 239,600 |
| 2023/12/04 | 1,207 | 1,229 | 1,202 | 1,218 | 178,700 |
| 2023/12/01 | 1,202 | 1,217 | 1,198 | 1,206 | 283,900 |
| 2023/11/30 | 1,190 | 1,198 | 1,170 | 1,183 | 239,400 |
| 2023/11/29 | 1,172 | 1,197 | 1,172 | 1,181 | 364,100 |
| 2023/11/28 | 1,135 | 1,168 | 1,134 | 1,168 | 296,800 |
| 2023/11/27 | 1,100 | 1,135 | 1,100 | 1,129 | 196,000 |
| 2023/11/24 | 1,114 | 1,114 | 1,095 | 1,100 | 121,500 |
| 2023/11/22 | 1,086 | 1,116 | 1,078 | 1,103 | 163,200 |
| 2023/11/21 | 1,069 | 1,089 | 1,066 | 1,085 | 91,800 |
| 2023/11/20 | 1,093 | 1,095 | 1,068 | 1,068 | 101,500 |
| 2023/11/17 | 1,052 | 1,090 | 1,050 | 1,090 | 146,100 |
| 2023/11/16 | 1,086 | 1,087 | 1,062 | 1,069 | 104,900 |
| 2023/11/15 | 1,066 | 1,088 | 1,058 | 1,087 | 137,400 |
| 2023/11/14 | 1,052 | 1,070 | 1,049 | 1,065 | 174,600 |
| 2023/11/13 | 1,107 | 1,107 | 1,057 | 1,062 | 298,000 |
| 2023/11/10 | 1,120 | 1,130 | 1,056 | 1,105 | 883,200 |
| 2023/11/09 | 994 | 1,017 | 989 | 1,013 | 158,300 |
| 2023/11/08 | 1,001 | 1,008 | 986 | 997 | 225,100 |
| 2023/11/07 | 1,016 | 1,019 | 997 | 1,001 | 192,000 |
| 2023/11/06 | 1,026 | 1,027 | 1,014 | 1,014 | 202,300 |
| 2023/11/02 | 1,010 | 1,015 | 999 | 1,009 | 156,200 |
| 2023/11/01 | 995 | 1,004 | 983 | 1,002 | 198,800 |
| 2023/10/31 | 954 | 982 | 942 | 982 | 223,300 |
| 2023/10/30 | 974 | 975 | 948 | 953 | 734,500 |
| 2023/10/27 | 959 | 989 | 959 | 989 | 170,600 |
| 2023/10/26 | 965 | 975 | 954 | 958 | 157,000 |
| 2023/10/25 | 964 | 978 | 963 | 969 | 129,800 |
| 2023/10/24 | 958 | 966 | 935 | 962 | 178,600 |
| 2023/10/23 | 967 | 972 | 957 | 957 | 115,500 |
| 2023/10/20 | 972 | 974 | 957 | 969 | 106,300 |
| 2023/10/19 | 965 | 973 | 958 | 965 | 94,500 |
| 2023/10/18 | 963 | 973 | 952 | 970 | 98,700 |
| 2023/10/17 | 973 | 977 | 955 | 961 | 113,700 |
| 2023/10/16 | 963 | 971 | 951 | 958 | 152,300 |
| 2023/10/13 | 986 | 987 | 970 | 970 | 177,700 |
| 2023/10/12 | 998 | 1,001 | 989 | 1,000 | 199,800 |
| 2023/10/11 | 1,016 | 1,016 | 994 | 994 | 136,300 |
| 2023/10/10 | 990 | 1,009 | 987 | 1,005 | 197,500 |
| 2023/10/06 | 987 | 997 | 977 | 984 | 176,700 |
| 2023/10/05 | 964 | 982 | 956 | 982 | 368,100 |
| 2023/10/04 | 969 | 976 | 951 | 952 | 234,200 |
| 2023/10/03 | 1,002 | 1,009 | 987 | 988 | 144,100 |
| 2023/10/02 | 1,013 | 1,030 | 1,002 | 1,006 | 163,300 |
| 2023/09/29 | 1,024 | 1,033 | 1,006 | 1,011 | 133,600 |
| 2023/09/28 | 1,035 | 1,038 | 1,009 | 1,017 | 288,400 |
| 2023/09/27 | 1,042 | 1,051 | 1,027 | 1,051 | 318,800 |
| 2023/09/26 | 1,063 | 1,063 | 1,044 | 1,047 | 211,500 |
| 2023/09/25 | 1,034 | 1,060 | 1,028 | 1,059 | 185,200 |
| 2023/09/22 | 1,020 | 1,042 | 1,020 | 1,035 | 208,800 |
| 2023/09/21 | 1,037 | 1,047 | 1,033 | 1,035 | 158,100 |
| 2023/09/20 | 1,056 | 1,061 | 1,029 | 1,030 | 199,800 |
| 2023/09/19 | 1,056 | 1,056 | 1,036 | 1,052 | 192,900 |
| 2023/09/15 | 1,070 | 1,077 | 1,056 | 1,058 | 215,200 |
| 2023/09/14 | 1,083 | 1,083 | 1,060 | 1,065 | 154,300 |
| 2023/09/13 | 1,084 | 1,100 | 1,077 | 1,082 | 181,000 |
| 2023/09/12 | 1,071 | 1,087 | 1,069 | 1,084 | 204,400 |
| 2023/09/11 | 1,079 | 1,085 | 1,055 | 1,062 | 150,100 |
| 2023/09/08 | 1,080 | 1,082 | 1,065 | 1,076 | 192,600 |
| 2023/09/07 | 1,050 | 1,074 | 1,047 | 1,071 | 133,900 |
| 2023/09/06 | 1,060 | 1,071 | 1,056 | 1,059 | 133,200 |
| 2023/09/05 | 1,074 | 1,074 | 1,058 | 1,067 | 142,800 |
| 2023/09/04 | 1,070 | 1,078 | 1,060 | 1,078 | 145,500 |
| 2023/09/01 | 1,045 | 1,068 | 1,033 | 1,068 | 181,300 |
| 2023/08/31 | 1,032 | 1,048 | 1,027 | 1,045 | 165,400 |
| 2023/08/30 | 1,043 | 1,043 | 1,028 | 1,032 | 224,900 |
| 2023/08/29 | 1,015 | 1,049 | 1,014 | 1,046 | 234,300 |
| 2023/08/28 | 1,012 | 1,018 | 1,003 | 1,010 | 157,300 |
| 2023/08/25 | 1,002 | 1,003 | 993 | 998 | 141,100 |
| 2023/08/24 | 994 | 1,017 | 986 | 1,015 | 294,900 |
| 2023/08/23 | 973 | 993 | 973 | 993 | 154,900 |
| 2023/08/22 | 956 | 979 | 954 | 978 | 136,100 |
| 2023/08/21 | 948 | 965 | 945 | 965 | 147,800 |
| 2023/08/18 | 962 | 968 | 941 | 949 | 236,300 |
| 2023/08/17 | 986 | 993 | 961 | 977 | 241,000 |
| 2023/08/16 | 990 | 995 | 972 | 986 | 195,600 |
| 2023/08/15 | 978 | 1,000 | 970 | 1,000 | 258,700 |
| 2023/08/14 | 950 | 983 | 950 | 970 | 279,800 |
| 2023/08/10 | 940 | 953 | 935 | 943 | 511,800 |
| 2023/08/09 | 910 | 922 | 900 | 921 | 158,900 |
| 2023/08/08 | 913 | 914 | 902 | 904 | 121,000 |
| 2023/08/07 | 900 | 913 | 890 | 911 | 138,600 |
| 2023/08/04 | 898 | 905 | 895 | 900 | 96,600 |
| 2023/08/03 | 916 | 916 | 895 | 898 | 196,900 |
| 2023/08/02 | 910 | 917 | 903 | 914 | 187,100 |
| 2023/08/01 | 917 | 919 | 911 | 917 | 126,800 |
| 2023/07/31 | 919 | 924 | 912 | 919 | 171,000 |
| 2023/07/28 | 906 | 914 | 898 | 909 | 191,000 |
| 2023/07/27 | 916 | 916 | 907 | 914 | 67,500 |
| 2023/07/26 | 911 | 915 | 907 | 912 | 99,300 |
| 2023/07/25 | 916 | 920 | 910 | 920 | 146,900 |
| 2023/07/24 | 915 | 919 | 911 | 915 | 99,700 |
| 2023/07/21 | 920 | 923 | 911 | 911 | 191,800 |
| 2023/07/20 | 918 | 920 | 913 | 915 | 121,900 |
| 2023/07/19 | 906 | 916 | 900 | 916 | 127,000 |
| 2023/07/18 | 894 | 906 | 891 | 898 | 97,300 |
| 2023/07/14 | 913 | 917 | 894 | 894 | 234,000 |
| 2023/07/13 | 922 | 922 | 904 | 915 | 132,000 |
| 2023/07/12 | 915 | 923 | 901 | 921 | 277,000 |
| 2023/07/11 | 919 | 925 | 911 | 911 | 165,700 |
| 2023/07/10 | 907 | 916 | 902 | 914 | 165,900 |
| 2023/07/07 | 900 | 909 | 891 | 904 | 184,900 |
| 2023/07/06 | 900 | 922 | 899 | 908 | 277,300 |
| 2023/07/05 | 904 | 906 | 896 | 901 | 142,700 |