日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

AOKIホールディングス(8214)の株価時系列情報

AOKIホールディングスの株価(初値・高値・安値・終値・出来高)時系列情報

日付 初値 高値 安値 終値 出来高
2017/11/16 1,524 1,557 1,521 1,544 85,300
2017/11/15 1,560 1,562 1,537 1,541 115,500
2017/11/14 1,582 1,594 1,572 1,573 103,300
2017/11/13 1,643 1,643 1,598 1,599 121,600
2017/11/10 1,622 1,648 1,615 1,641 158,900
2017/11/09 1,590 1,640 1,563 1,631 289,300
2017/11/08 1,593 1,594 1,577 1,587 109,800
2017/11/07 1,551 1,594 1,543 1,594 177,900
2017/11/06 1,564 1,575 1,556 1,562 90,100
2017/11/02 1,578 1,588 1,569 1,578 79,200
2017/11/01 1,585 1,585 1,568 1,575 66,000
2017/10/31 1,575 1,583 1,569 1,576 67,900
2017/10/30 1,583 1,587 1,567 1,575 98,700
2017/10/27 1,565 1,595 1,563 1,594 113,100
2017/10/26 1,580 1,582 1,560 1,560 110,900
2017/10/25 1,565 1,587 1,563 1,579 174,300
2017/10/24 1,535 1,566 1,530 1,566 178,900
2017/10/23 1,535 1,544 1,531 1,535 114,000
2017/10/20 1,518 1,533 1,516 1,525 120,700
2017/10/19 1,528 1,536 1,524 1,532 109,300
2017/10/18 1,514 1,526 1,510 1,525 98,100
2017/10/17 1,515 1,516 1,498 1,514 87,300
2017/10/16 1,499 1,518 1,494 1,512 127,500
2017/10/13 1,485 1,499 1,482 1,495 101,300
2017/10/12 1,498 1,498 1,488 1,493 68,000
2017/10/11 1,480 1,497 1,479 1,492 75,300
2017/10/10 1,461 1,480 1,461 1,479 104,000
2017/10/06 1,482 1,483 1,470 1,473 55,000
2017/10/05 1,483 1,489 1,476 1,478 76,900
2017/10/04 1,477 1,486 1,477 1,484 66,700
2017/10/03 1,476 1,480 1,472 1,477 93,300
2017/10/02 1,462 1,478 1,451 1,469 80,300
2017/09/29 1,467 1,478 1,464 1,476 68,900
2017/09/28 1,458 1,471 1,441 1,470 205,400
2017/09/27 1,458 1,463 1,438 1,452 249,300
2017/09/26 1,425 1,461 1,425 1,461 313,500
2017/09/25 1,411 1,428 1,402 1,426 153,200
2017/09/22 1,392 1,408 1,392 1,404 155,700
2017/09/21 1,429 1,431 1,400 1,401 174,700
2017/09/20 1,426 1,435 1,422 1,426 126,600
2017/09/19 1,420 1,435 1,407 1,432 157,600
2017/09/15 1,388 1,413 1,388 1,409 246,400
2017/09/14 1,433 1,439 1,402 1,405 189,400
2017/09/13 1,442 1,442 1,430 1,438 83,400
2017/09/12 1,439 1,440 1,427 1,434 124,600
2017/09/11 1,435 1,449 1,428 1,433 150,600
2017/09/08 1,437 1,452 1,425 1,427 146,600
2017/09/07 1,422 1,444 1,422 1,442 113,600
2017/09/06 1,416 1,425 1,411 1,419 106,900
2017/09/05 1,440 1,440 1,421 1,421 80,700
2017/09/04 1,477 1,477 1,431 1,431 174,200
2017/09/01 1,472 1,484 1,469 1,481 193,300
2017/08/31 1,444 1,465 1,436 1,464 169,000
2017/08/30 1,439 1,447 1,429 1,431 264,900
2017/08/29 1,407 1,419 1,398 1,419 172,300
2017/08/28 1,399 1,411 1,389 1,410 129,100
2017/08/25 1,382 1,392 1,376 1,392 112,500
2017/08/24 1,366 1,377 1,366 1,375 95,000
2017/08/23 1,381 1,383 1,367 1,372 140,800
2017/08/22 1,377 1,393 1,369 1,377 141,700
2017/08/21 1,382 1,395 1,357 1,386 281,900
2017/08/18 1,381 1,395 1,380 1,384 173,000
2017/08/17 1,387 1,408 1,387 1,395 187,200
2017/08/16 1,359 1,390 1,356 1,379 173,700
2017/08/15 1,360 1,377 1,360 1,362 127,400
2017/08/14 1,352 1,361 1,339 1,339 182,500
2017/08/10 1,371 1,380 1,362 1,366 179,300
2017/08/09 1,394 1,398 1,371 1,374 243,400
2017/08/08 1,384 1,402 1,383 1,394 195,500
2017/08/07 1,385 1,423 1,371 1,377 373,100
2017/08/04 1,389 1,420 1,377 1,415 283,000
2017/08/03 1,436 1,439 1,387 1,399 297,600
2017/08/02 1,449 1,464 1,437 1,457 132,000
2017/08/01 1,420 1,442 1,411 1,440 122,700
2017/07/31 1,430 1,435 1,425 1,428 98,600
2017/07/28 1,440 1,440 1,414 1,432 134,900
2017/07/27 1,416 1,442 1,416 1,434 175,400
2017/07/26 1,415 1,420 1,407 1,419 179,100
2017/07/25 1,418 1,421 1,407 1,415 149,800
2017/07/24 1,420 1,425 1,410 1,422 170,700
2017/07/21 1,450 1,457 1,434 1,439 169,400
2017/07/20 1,443 1,468 1,441 1,466 188,000
2017/07/19 1,425 1,452 1,425 1,448 227,500
2017/07/18 1,412 1,424 1,400 1,421 163,300
2017/07/14 1,425 1,429 1,418 1,423 136,300
2017/07/13 1,439 1,443 1,429 1,431 182,500
2017/07/12 1,440 1,450 1,439 1,440 105,200
2017/07/11 1,435 1,459 1,433 1,457 98,600
2017/07/10 1,438 1,449 1,428 1,441 117,700
2017/07/07 1,431 1,448 1,431 1,432 142,300
2017/07/06 1,427 1,446 1,424 1,442 114,800
2017/07/05 1,421 1,443 1,413 1,443 242,300
2017/07/04 1,430 1,438 1,418 1,424 154,000
2017/07/03 1,423 1,441 1,417 1,432 232,100
2017/06/30 1,425 1,435 1,415 1,425 113,700
2017/06/29 1,429 1,437 1,424 1,429 62,400
2017/06/28 1,415 1,427 1,413 1,421 137,100
2017/06/27 1,439 1,443 1,419 1,420 133,300
2017/06/26 1,435 1,446 1,429 1,436 178,600
2017/06/23 1,429 1,446 1,424 1,445 165,900
2017/06/22 1,423 1,438 1,414 1,433 166,400
2017/06/21 1,471 1,475 1,435 1,435 205,700
2017/06/20 1,494 1,509 1,488 1,491 207,500
2017/06/19 1,466 1,490 1,466 1,487 136,900
2017/06/16 1,471 1,482 1,463 1,464 196,000
2017/06/15 1,462 1,479 1,462 1,471 158,300
2017/06/14 1,460 1,477 1,458 1,464 106,400
2017/06/13 1,460 1,472 1,457 1,457 116,900
2017/06/12 1,462 1,479 1,460 1,471 76,900
2017/06/09 1,480 1,480 1,469 1,470 212,000
2017/06/08 1,495 1,495 1,483 1,487 103,700
2017/06/07 1,479 1,495 1,474 1,490 75,500
2017/06/06 1,500 1,500 1,475 1,477 75,900
2017/06/05 1,491 1,493 1,473 1,488 126,600
2017/06/02 1,445 1,499 1,444 1,497 215,900
2017/06/01 1,434 1,453 1,431 1,452 104,800
2017/05/31 1,447 1,448 1,432 1,435 134,700
2017/05/30 1,450 1,454 1,441 1,449 47,400
2017/05/29 1,442 1,461 1,442 1,450 116,800
2017/05/26 1,450 1,462 1,433 1,440 209,600
2017/05/25 1,448 1,457 1,448 1,454 76,900
2017/05/24 1,450 1,453 1,440 1,451 92,900
2017/05/23 1,440 1,449 1,435 1,447 87,100
2017/05/22 1,424 1,440 1,418 1,437 111,400
2017/05/19 1,427 1,428 1,416 1,424 99,600
2017/05/18 1,414 1,425 1,405 1,423 104,900
2017/05/17 1,437 1,439 1,421 1,430 104,600
2017/05/16 1,406 1,447 1,400 1,444 215,900
2017/05/15 1,381 1,409 1,370 1,406 209,400
2017/05/12 1,377 1,424 1,377 1,400 264,900
2017/05/11 1,397 1,417 1,389 1,407 192,000
2017/05/10 1,388 1,407 1,388 1,397 165,600
2017/05/09 1,394 1,398 1,383 1,394 94,400
2017/05/08 1,381 1,398 1,375 1,394 213,800
2017/05/02 1,379 1,386 1,366 1,370 92,300
2017/05/01 1,366 1,371 1,349 1,371 115,800
2017/04/28 1,385 1,390 1,368 1,375 105,500
2017/04/27 1,380 1,391 1,376 1,390 81,800
2017/04/26 1,379 1,379 1,368 1,379 116,300
2017/04/25 1,358 1,375 1,354 1,374 89,600
2017/04/24 1,360 1,362 1,348 1,358 91,000
2017/04/21 1,351 1,354 1,339 1,350 116,700
2017/04/20 1,345 1,357 1,341 1,352 129,500
2017/04/19 1,313 1,340 1,313 1,336 125,300
2017/04/18 1,332 1,333 1,318 1,321 138,600
2017/04/17 1,302 1,325 1,302 1,323 112,600
2017/04/14 1,304 1,309 1,298 1,302 123,200
2017/04/13 1,330 1,334 1,307 1,308 158,700
2017/04/12 1,292 1,325 1,287 1,323 259,100
2017/04/11 1,292 1,298 1,287 1,292 113,600
2017/04/10 1,291 1,297 1,283 1,292 81,000
2017/04/07 1,283 1,295 1,280 1,284 147,000
2017/04/06 1,298 1,303 1,269 1,269 131,600
2017/04/05 1,306 1,313 1,298 1,300 117,100
2017/04/04 1,300 1,320 1,294 1,303 113,200
2017/04/03 1,289 1,321 1,289 1,298 158,400
2017/03/31 1,315 1,324 1,289 1,289 169,100
2017/03/30 1,338 1,342 1,313 1,313 117,400
2017/03/29 1,352 1,363 1,330 1,338 183,500
2017/03/28 1,359 1,366 1,347 1,363 204,600
2017/03/27 1,356 1,358 1,335 1,348 121,800
2017/03/24 1,345 1,371 1,341 1,367 189,700
2017/03/23 1,355 1,358 1,342 1,345 135,700
2017/03/22 1,372 1,375 1,354 1,354 130,500
2017/03/21 1,395 1,402 1,379 1,380 127,800
2017/03/17 1,388 1,395 1,385 1,395 118,300
2017/03/16 1,398 1,398 1,389 1,396 95,400
2017/03/15 1,414 1,417 1,403 1,407 87,300
2017/03/14 1,404 1,414 1,402 1,409 82,900
2017/03/13 1,412 1,422 1,404 1,404 126,300
2017/03/10 1,407 1,426 1,405 1,412 173,900
2017/03/09 1,405 1,405 1,387 1,395 90,200
2017/03/08 1,395 1,401 1,389 1,395 82,700
2017/03/07 1,399 1,405 1,394 1,397 74,600
2017/03/06 1,405 1,410 1,400 1,402 84,600
2017/03/03 1,416 1,430 1,403 1,405 93,700
2017/03/02 1,426 1,440 1,416 1,420 93,700
2017/03/01 1,380 1,422 1,372 1,414 145,200
2017/02/28 1,394 1,407 1,378 1,382 214,600
2017/02/27 1,413 1,421 1,386 1,391 199,900
2017/02/24 1,430 1,449 1,424 1,428 160,200
2017/02/23 1,443 1,443 1,420 1,433 99,800
2017/02/22 1,450 1,450 1,432 1,446 104,000
2017/02/21 1,421 1,450 1,421 1,448 126,900
2017/02/20 1,395 1,434 1,395 1,421 168,800
2017/02/17 1,395 1,402 1,384 1,391 110,300
2017/02/16 1,407 1,414 1,394 1,402 94,000
2017/02/15 1,382 1,421 1,381 1,406 180,500
2017/02/14 1,375 1,394 1,372 1,374 132,300
2017/02/13 1,371 1,382 1,358 1,376 149,900
2017/02/10 1,350 1,394 1,340 1,373 275,200
2017/02/09 1,340 1,355 1,330 1,337 130,500
2017/02/08 1,350 1,368 1,338 1,363 157,600
2017/02/07 1,373 1,379 1,350 1,360 114,500
2017/02/06 1,390 1,390 1,366 1,384 107,100
2017/02/03 1,397 1,411 1,390 1,396 75,800
2017/02/02 1,418 1,418 1,393 1,398 116,200
2017/02/01 1,408 1,422 1,402 1,421 67,100
2017/01/31 1,408 1,428 1,408 1,423 51,500
2017/01/30 1,426 1,431 1,419 1,429 34,900
2017/01/27 1,442 1,442 1,428 1,434 61,800
2017/01/26 1,433 1,438 1,414 1,434 94,000
2017/01/25 1,393 1,421 1,393 1,418 99,900
2017/01/24 1,412 1,413 1,391 1,401 80,600
2017/01/23 1,425 1,431 1,411 1,423 74,700
2017/01/20 1,424 1,452 1,421 1,447 116,100
2017/01/19 1,421 1,431 1,415 1,430 61,900
2017/01/18 1,401 1,416 1,395 1,413 71,400
2017/01/17 1,448 1,448 1,414 1,416 60,900
2017/01/16 1,451 1,463 1,445 1,455 82,500
2017/01/13 1,446 1,466 1,443 1,465 102,400
2017/01/12 1,460 1,461 1,422 1,438 148,600
2017/01/11 1,450 1,462 1,443 1,452 129,000
2017/01/10 1,440 1,448 1,425 1,445 126,100
2017/01/06 1,435 1,449 1,430 1,445 105,000
2017/01/05 1,464 1,464 1,439 1,456 94,900
2017/01/04 1,447 1,465 1,434 1,463 98,800
2016/12/30 1,430 1,442 1,421 1,438 55,700
2016/12/29 1,453 1,453 1,429 1,440 76,900
2016/12/28 1,461 1,463 1,448 1,456 62,500
2016/12/27 1,475 1,475 1,457 1,461 71,300
2016/12/26 1,471 1,478 1,465 1,469 137,400
2016/12/22 1,462 1,462 1,446 1,462 83,900
2016/12/21 1,475 1,482 1,458 1,462 100,200
2016/12/20 1,474 1,474 1,458 1,468 170,500
2016/12/19 1,457 1,477 1,454 1,474 178,800
2016/12/16 1,430 1,457 1,430 1,451 153,800
2016/12/15 1,418 1,423 1,406 1,419 111,800
2016/12/14 1,427 1,427 1,349 1,416 138,900
2016/12/13 1,406 1,427 1,401 1,426 109,600
2016/12/12 1,410 1,416 1,393 1,407 123,200
2016/12/09 1,390 1,408 1,380 1,397 179,400
2016/12/08 1,369 1,392 1,367 1,390 179,200
2016/12/07 1,348 1,355 1,336 1,354 118,800
2016/12/06 1,329 1,334 1,318 1,331 133,700
2016/12/05 1,337 1,338 1,315 1,320 99,800
2016/12/02 1,335 1,352 1,333 1,346 147,000
2016/12/01 1,354 1,356 1,336 1,342 115,600
2016/11/30 1,340 1,345 1,333 1,339 78,700
2016/11/29 1,336 1,346 1,334 1,340 95,700
2016/11/28 1,355 1,361 1,345 1,354 128,900
2016/11/25 1,355 1,365 1,342 1,354 188,700
2016/11/24 1,333 1,342 1,326 1,338 91,400
2016/11/22 1,310 1,321 1,297 1,321 100,900
2016/11/21 1,307 1,314 1,300 1,314 82,800
2016/11/18 1,298 1,303 1,285 1,299 128,500
2016/11/17 1,302 1,310 1,291 1,296 128,000
2016/11/16 1,308 1,316 1,303 1,310 148,200
2016/11/15 1,280 1,303 1,275 1,300 255,100
2016/11/14 1,238 1,279 1,238 1,269 228,400
2016/11/11 1,295 1,301 1,222 1,229 298,900
2016/11/10 1,349 1,349 1,287 1,290 335,000
2016/11/09 1,310 1,319 1,235 1,251 359,000
2016/11/08 1,293 1,313 1,275 1,290 294,300
2016/11/07 1,253 1,287 1,253 1,281 273,800
2016/11/04 1,253 1,253 1,230 1,237 187,300
2016/11/02 1,269 1,269 1,254 1,267 160,400
2016/11/01 1,265 1,273 1,246 1,270 253,800
2016/10/31 1,276 1,283 1,267 1,271 184,500
2016/10/28 1,264 1,294 1,264 1,289 609,500
2016/10/27 1,264 1,271 1,253 1,264 232,300
2016/10/26 1,253 1,269 1,251 1,265 183,100
2016/10/25 1,258 1,271 1,258 1,261 150,600
2016/10/24 1,252 1,260 1,248 1,251 135,900
2016/10/21 1,260 1,274 1,249 1,252 225,300
2016/10/20 1,234 1,259 1,234 1,259 223,300
2016/10/19 1,231 1,239 1,221 1,235 254,100
2016/10/18 1,222 1,238 1,214 1,235 229,500
2016/10/17 1,234 1,236 1,217 1,235 272,900
2016/10/14 1,216 1,236 1,216 1,235 190,900
2016/10/13 1,199 1,215 1,197 1,214 234,100
2016/10/12 1,180 1,196 1,177 1,178 264,000
2016/10/11 1,190 1,202 1,183 1,200 181,300
2016/10/07 1,212 1,219 1,186 1,191 163,400
2016/10/06 1,206 1,226 1,200 1,217 225,000
2016/10/05 1,183 1,206 1,181 1,200 198,900
2016/10/04 1,176 1,192 1,175 1,186 228,200
2016/10/03 1,152 1,177 1,150 1,175 138,700
2016/09/30 1,150 1,157 1,135 1,139 190,400
2016/09/29 1,181 1,181 1,160 1,171 192,200
2016/09/28 1,159 1,184 1,157 1,182 209,300
2016/09/27 1,168 1,176 1,144 1,176 251,200
2016/09/26 1,180 1,189 1,172 1,178 137,200
2016/09/23 1,167 1,175 1,154 1,175 127,200
2016/09/21 1,144 1,170 1,127 1,167 196,100
2016/09/20 1,155 1,155 1,141 1,146 142,600
2016/09/16 1,136 1,154 1,130 1,154 109,900
2016/09/15 1,139 1,142 1,125 1,138 100,800
2016/09/14 1,151 1,156 1,142 1,142 137,200
2016/09/13 1,161 1,176 1,151 1,154 111,500
2016/09/12 1,162 1,169 1,152 1,156 131,300
2016/09/09 1,178 1,178 1,167 1,170 127,000
2016/09/08 1,176 1,183 1,168 1,180 119,000
2016/09/07 1,170 1,179 1,157 1,175 171,400
2016/09/06 1,154 1,175 1,154 1,170 248,000
2016/09/05 1,133 1,148 1,131 1,145 150,700
2016/09/02 1,123 1,131 1,108 1,114 138,100
2016/09/01 1,067 1,129 1,067 1,126 233,300
2016/08/31 1,080 1,080 1,062 1,067 237,600
2016/08/30 1,057 1,086 1,051 1,081 442,700

このページの先頭へ