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(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
1990/12/28 7,920 7,970 7,880 7,950 213,000
1990/12/27 7,880 7,970 7,850 7,920 256,000
1990/12/26 7,550 7,790 7,550 7,780 45,000
1990/12/25 7,700 7,790 7,510 7,510 14,000
1990/12/21 7,630 7,790 7,500 7,790 20,000
1990/12/20 7,790 7,890 7,790 7,830 39,000
1990/12/19 7,800 7,990 7,790 7,880 126,000
1990/12/18 7,200 7,800 7,150 7,700 103,000
1990/12/17 7,410 7,410 7,250 7,260 13,000
1990/12/14 7,620 7,620 7,510 7,510 5,000
1990/12/13 7,750 7,750 7,500 7,620 31,000
1990/12/12 7,750 7,750 7,690 7,700 11,000
1990/12/11 7,750 7,750 7,600 7,750 20,000
1990/12/10 7,900 7,900 7,790 7,790 12,000
1990/12/07 7,800 7,800 7,790 7,800 42,000
1990/12/06 7,400 7,500 7,310 7,500 36,000
1990/12/05 7,690 7,690 7,450 7,480 50,000
1990/12/04 7,800 7,800 7,800 7,800 15,000
1990/12/03 8,100 8,110 8,000 8,000 13,000
1990/11/30 7,750 7,950 7,750 7,950 44,000
1990/11/29 8,100 8,200 7,990 8,050 33,000
1990/11/28 8,550 8,600 8,300 8,500 56,000
1990/11/27 8,750 8,750 8,500 8,750 45,000
1990/11/26 8,550 8,720 8,550 8,700 38,000
1990/11/22 8,400 8,600 8,350 8,600 20,000
1990/11/21 8,590 8,590 8,300 8,450 35,000
1990/11/20 8,800 8,800 8,640 8,650 43,000
1990/11/19 8,800 8,900 8,700 8,800 20,000
1990/11/16 8,770 8,780 8,360 8,740 45,000
1990/11/15 8,850 8,850 8,700 8,780 111,000
1990/11/14 8,310 8,650 8,300 8,550 96,000
1990/11/13 8,030 8,300 8,030 8,250 15,000
1990/11/09 8,030 8,030 7,700 7,800 70,000
1990/11/08 8,300 8,300 7,940 8,010 27,000
1990/11/07 8,500 8,500 8,300 8,350 55,000
1990/11/06 8,700 8,800 8,550 8,550 84,000
1990/11/05 8,810 8,900 8,800 8,800 34,000
1990/11/02 8,500 8,800 8,400 8,800 103,000
1990/11/01 8,700 8,710 8,480 8,500 73,000
1990/10/31 8,700 8,750 8,600 8,610 36,000
1990/10/30 8,890 8,890 8,690 8,700 56,000
1990/10/29 8,900 8,950 8,750 8,900 119,000
1990/10/26 8,400 8,800 8,390 8,800 154,000
1990/10/25 8,100 8,400 8,100 8,390 61,000
1990/10/24 8,150 8,260 8,090 8,200 75,000
1990/10/23 7,800 8,150 7,800 8,100 49,000
1990/10/22 7,800 7,800 7,700 7,700 15,000
1990/10/19 7,800 7,800 7,690 7,700 16,000
1990/10/18 7,950 7,950 7,550 7,800 21,000
1990/10/17 7,950 8,010 7,910 8,000 24,000
1990/10/16 8,010 8,100 8,000 8,050 42,000
1990/10/15 7,700 8,090 7,700 8,050 21,000
1990/10/12 7,500 7,800 7,500 7,800 65,000
1990/10/11 7,860 7,860 7,650 7,670 53,000
1990/10/09 8,200 8,300 8,000 8,100 34,000
1990/10/08 8,100 8,330 8,100 8,200 127,000
1990/10/05 8,000 8,210 7,900 8,000 154,000
1990/10/04 6,800 7,600 6,750 7,600 65,000
1990/10/03 6,800 6,800 6,550 6,750 132,000
1990/10/02 6,090 6,090 6,090 6,090 35,000
1990/09/28 6,400 6,400 6,400 6,400 16,000
1990/09/27 6,800 6,800 6,500 6,500 105,000
1990/09/26 7,390 7,450 6,900 6,900 57,000
1990/09/25 7,900 7,900 7,480 7,480 106,000
1990/09/21 7,900 7,900 7,790 7,800 40,000
1990/09/20 8,500 8,500 8,000 8,200 55,000
1990/09/19 8,750 8,750 8,500 8,600 45,000
1990/09/18 8,960 8,960 8,600 8,750 80,000
1990/09/17 9,050 9,050 8,950 8,960 29,000
1990/09/14 8,990 9,090 8,990 9,000 20,000
1990/09/13 9,150 9,150 9,010 9,010 29,000
1990/09/12 9,100 9,100 9,050 9,050 31,000
1990/09/11 9,250 9,300 9,200 9,200 21,000
1990/09/10 9,250 9,400 9,250 9,400 26,000
1990/09/07 9,150 9,150 9,000 9,150 47,000
1990/09/06 9,500 9,500 9,200 9,250 53,000
1990/09/05 9,650 9,800 9,400 9,400 77,000
1990/09/04 10,000 10,000 9,750 9,750 39,000
1990/09/03 10,000 10,100 9,880 10,000 42,000
1990/08/31 10,200 10,600 9,950 10,000 147,000
1990/08/30 9,910 10,300 9,900 10,300 234,000
1990/08/29 9,050 9,710 8,900 9,710 180,000
1990/08/28 9,130 9,200 9,050 9,050 57,000
1990/08/27 8,810 8,930 8,500 8,930 111,000
1990/08/24 9,000 9,300 9,000 9,000 128,000
1990/08/22 9,900 9,900 9,280 9,700 84,000
1990/08/21 10,500 10,700 10,300 10,500 74,000
1990/08/20 10,400 10,600 10,400 10,500 48,000
1990/08/17 10,500 10,800 10,300 10,500 83,000
1990/08/16 11,100 11,100 10,700 10,800 78,000
1990/08/15 10,600 11,100 10,600 11,100 113,000
1990/08/14 10,700 10,900 10,200 10,700 65,000
1990/08/13 11,100 11,200 10,000 10,500 89,000
1990/08/10 10,700 11,300 10,500 11,300 201,000
1990/08/09 10,300 10,900 10,100 10,600 118,000
1990/08/08 10,000 10,400 9,950 10,400 203,000
1990/08/07 9,600 10,000 9,600 10,000 124,000
1990/08/06 10,000 10,300 10,000 10,200 113,000
1990/08/03 11,300 11,500 10,800 11,000 161,000
1990/08/02 11,600 11,700 11,200 11,200 286,000
1990/08/01 11,900 12,000 11,500 11,600 398,000
1990/07/31 11,600 12,100 11,500 11,900 983,000
1990/07/30 11,400 11,600 11,300 11,500 319,000
1990/07/27 11,500 11,500 10,900 11,400 900,000
1990/07/26 11,400 11,700 11,000 11,100 1,113,000
1990/07/25 11,000 11,100 10,700 11,000 1,188,000
1990/07/24 10,500 11,200 10,500 10,900 828,000
1990/07/23 10,800 11,100 10,300 10,400 442,000
1990/07/20 9,980 10,900 9,960 10,800 567,000
1990/07/19 10,200 10,200 9,900 9,900 100,000
1990/07/18 9,900 10,200 9,780 10,100 169,000
1990/07/17 10,000 10,000 9,820 9,900 84,000
1990/07/16 10,400 10,400 9,990 10,000 164,000
1990/07/13 10,500 10,600 10,100 10,400 384,000
1990/07/12 10,600 10,600 10,200 10,300 595,000
1990/07/11 9,860 10,800 9,850 10,700 954,000
1990/07/10 10,000 10,100 9,710 9,760 891,000
1990/07/09 9,240 9,990 9,240 9,800 1,250,000
1990/07/06 8,940 9,000 8,900 9,000 144,000
1990/07/05 8,850 8,940 8,850 8,940 79,000
1990/07/04 8,850 9,000 8,800 8,930 105,000
1990/07/03 8,800 8,890 8,800 8,810 81,000
1990/07/02 8,860 9,100 8,700 8,700 132,000
1990/06/29 8,890 8,980 8,720 8,960 170,000
1990/06/28 8,700 8,900 8,700 8,790 101,000
1990/06/27 8,980 8,980 8,800 8,800 484,000
1990/06/26 8,800 8,810 8,600 8,810 188,000
1990/06/25 8,730 8,730 8,500 8,720 97,000
1990/06/22 8,600 8,750 8,550 8,700 194,000
1990/06/21 8,450 8,600 8,450 8,580 115,000
1990/06/20 8,300 8,450 8,250 8,450 62,000
1990/06/19 8,600 8,600 8,350 8,500 58,000
1990/06/18 8,600 8,620 8,450 8,500 78,000
1990/06/15 8,400 8,670 8,400 8,620 126,000
1990/06/14 8,650 8,720 8,500 8,500 196,000
1990/06/13 8,800 8,880 8,500 8,650 185,000
1990/06/12 8,600 8,770 8,600 8,700 153,000
1990/06/11 8,700 8,700 8,450 8,500 82,000
1990/06/08 8,500 8,810 8,500 8,600 378,000
1990/06/07 8,500 8,600 8,460 8,550 319,000
1990/06/06 8,500 8,590 8,400 8,400 191,000
1990/06/05 8,370 8,670 8,370 8,590 575,000
1990/06/04 8,370 8,450 8,260 8,400 264,000
1990/06/01 7,750 8,500 7,750 8,390 629,000
1990/05/31 7,610 7,800 7,610 7,800 35,000
1990/05/30 7,530 7,710 7,530 7,710 63,000
1990/05/29 7,400 7,590 7,400 7,580 67,000
1990/05/28 7,700 7,800 7,500 7,500 29,000
1990/05/25 7,800 7,840 7,660 7,660 66,000
1990/05/24 7,820 7,860 7,700 7,840 111,000
1990/05/23 7,890 7,900 7,770 7,880 133,000
1990/05/22 8,010 8,050 7,810 7,990 150,000
1990/05/21 8,090 8,130 7,990 8,020 221,000
1990/05/18 7,660 8,000 7,650 8,000 258,000
1990/05/17 7,780 7,790 7,650 7,650 45,000
1990/05/16 7,800 7,800 7,700 7,780 81,000
1990/05/15 7,890 7,890 7,600 7,700 106,000
1990/05/14 7,960 7,960 7,690 7,800 77,000
1990/05/11 7,700 8,020 7,690 7,900 501,000
1990/05/10 7,720 7,730 7,600 7,680 211,000
1990/05/09 7,550 7,780 7,540 7,700 521,000
1990/05/08 7,150 7,590 7,140 7,400 340,000
1990/05/07 6,910 7,180 6,910 7,050 86,000
1990/05/02 7,190 7,300 6,850 7,010 261,000
1990/05/01 6,450 7,190 6,450 7,190 510,000
1990/04/27 5,900 6,450 5,890 6,450 60,000
1990/04/26 5,860 5,990 5,810 5,990 14,000
1990/04/25 5,960 5,980 5,900 5,950 35,000
1990/04/24 6,070 6,070 6,030 6,030 10,000
1990/04/23 6,100 6,100 6,060 6,100 13,000
1990/04/20 6,090 6,100 6,000 6,030 28,000
1990/04/19 6,090 6,130 6,090 6,090 33,000
1990/04/18 6,100 6,200 6,090 6,090 21,000
1990/04/17 6,180 6,300 6,150 6,200 20,000
1990/04/16 6,220 6,230 6,160 6,190 15,000
1990/04/13 6,150 6,300 6,150 6,300 13,000
1990/04/12 6,200 6,300 6,200 6,250 16,000
1990/04/11 6,200 6,290 6,170 6,290 4,000
1990/04/10 6,250 6,300 6,100 6,300 29,000
1990/04/09 6,300 6,400 6,250 6,250 14,000
1990/04/06 6,300 6,300 6,300 6,300 12,000
1990/04/05 6,330 6,330 6,000 6,000 40,000
1990/04/04 6,350 6,390 6,350 6,350 6,000
1990/04/03 6,400 6,400 6,300 6,350 30,000
1990/04/02 6,600 6,600 6,490 6,490 13,000
1990/03/30 6,400 6,500 6,400 6,500 13,000
1990/03/29 6,410 6,510 6,370 6,500 12,000
1990/03/28 6,370 6,480 6,370 6,400 19,000
1990/03/27 6,800 6,850 6,560 6,560 54,000
1990/03/27 1 -> 1.30 分割
1990/03/26 8,200 8,400 8,150 8,400 59,000
1990/03/23 8,150 8,300 8,150 8,300 32,000
1990/03/22 8,150 8,350 8,150 8,300 20,000
1990/03/20 8,370 8,370 8,350 8,350 79,000
1990/03/19 8,370 8,400 8,370 8,370 178,000
1990/03/16 8,490 8,490 8,370 8,370 20,000
1990/03/15 8,600 8,600 8,550 8,590 45,000
1990/03/14 8,590 8,600 8,500 8,600 40,000
1990/03/13 8,700 8,700 8,660 8,660 4,000
1990/03/12 8,790 8,790 8,700 8,700 9,000
1990/03/09 8,730 8,800 8,730 8,800 16,000
1990/03/08 8,700 8,800 8,650 8,750 32,000
1990/03/07 8,800 8,850 8,770 8,790 40,000
1990/03/06 8,750 8,850 8,700 8,700 46,000
1990/03/05 8,800 8,810 8,750 8,750 34,000
1990/03/02 8,590 8,880 8,590 8,880 26,000
1990/03/01 8,510 8,600 8,500 8,600 8,000
1990/02/28 8,600 8,700 8,500 8,500 65,000
1990/02/27 8,390 8,550 8,200 8,400 30,000
1990/02/26 8,600 8,650 8,250 8,400 45,000
1990/02/23 8,600 8,700 8,560 8,600 45,000
1990/02/22 8,600 8,700 8,350 8,500 48,000
1990/02/21 8,700 8,700 8,500 8,500 44,000
1990/02/20 8,650 8,740 8,650 8,650 5,000
1990/02/19 8,820 8,840 8,720 8,750 14,000
1990/02/16 8,910 9,000 8,870 8,880 66,000
1990/02/15 8,660 8,900 8,620 8,890 59,000
1990/02/14 8,600 8,830 8,600 8,720 146,000
1990/02/13 8,470 8,550 8,420 8,550 48,000
1990/02/09 8,430 8,490 8,400 8,400 6,000
1990/02/08 8,380 8,460 8,380 8,400 11,000
1990/02/07 8,360 8,400 8,350 8,370 11,000
1990/02/06 8,450 8,500 8,350 8,350 26,000
1990/02/05 8,450 8,480 8,350 8,350 32,000
1990/02/02 8,560 8,560 8,150 8,150 16,000
1990/02/01 8,590 8,600 8,500 8,560 43,000
1990/01/31 8,300 8,500 8,300 8,490 44,000
1990/01/30 8,200 8,300 8,170 8,220 27,000
1990/01/29 8,160 8,230 8,150 8,200 29,000
1990/01/26 8,300 8,330 8,200 8,300 24,000
1990/01/25 8,200 8,300 8,120 8,300 14,000
1990/01/24 8,200 8,200 8,100 8,100 34,000
1990/01/23 8,310 8,310 8,200 8,200 15,000
1990/01/22 8,200 8,330 8,200 8,300 9,000
1990/01/19 8,030 8,200 8,030 8,110 27,000
1990/01/18 8,420 8,500 8,000 8,000 32,000
1990/01/17 8,300 8,400 8,300 8,400 8,000
1990/01/16 8,400 8,400 8,300 8,310 9,000
1990/01/12 8,400 8,500 8,210 8,400 44,000
1990/01/11 8,550 8,550 8,400 8,400 20,000
1990/01/10 8,590 8,650 8,500 8,510 38,000
1990/01/09 8,500 8,510 8,400 8,510 33,000
1990/01/08 8,690 8,690 8,500 8,500 18,000
1990/01/05 8,560 8,600 8,400 8,590 38,000
1990/01/04 8,590 8,590 8,490 8,580 6,000

このページの先頭へ