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
1992/12/30 2,590 2,600 2,590 2,600 8,000
1992/12/29 2,650 2,650 2,600 2,600 4,000
1992/12/28 2,600 2,690 2,600 2,620 8,000
1992/12/25 2,680 2,690 2,640 2,690 32,000
1992/12/24 2,630 2,650 2,600 2,650 48,000
1992/12/22 2,620 2,630 2,590 2,600 40,000
1992/12/21 2,640 2,640 2,600 2,610 23,000
1992/12/18 2,600 2,600 2,590 2,600 29,000
1992/12/17 2,540 2,600 2,540 2,600 55,000
1992/12/16 2,550 2,550 2,520 2,540 4,000
1992/12/15 2,570 2,580 2,510 2,550 43,000
1992/12/14 2,570 2,590 2,560 2,590 10,000
1992/12/11 2,620 2,620 2,600 2,610 34,000
1992/12/10 2,650 2,650 2,610 2,610 18,000
1992/12/09 2,650 2,670 2,630 2,650 20,000
1992/12/08 2,620 2,650 2,620 2,650 29,000
1992/12/07 2,610 2,620 2,610 2,620 6,000
1992/12/04 2,700 2,700 2,630 2,650 33,000
1992/12/03 2,690 2,700 2,670 2,700 43,000
1992/12/02 2,620 2,700 2,610 2,670 54,000
1992/12/01 2,570 2,630 2,570 2,580 19,000
1992/11/30 2,600 2,630 2,570 2,600 12,000
1992/11/27 2,590 2,630 2,590 2,630 33,000
1992/11/26 2,460 2,650 2,450 2,580 64,000
1992/11/25 2,440 2,500 2,440 2,500 45,000
1992/11/24 2,410 2,500 2,410 2,480 20,000
1992/11/20 2,450 2,450 2,440 2,450 77,000
1992/11/19 2,410 2,450 2,410 2,450 129,000
1992/11/18 2,320 2,410 2,290 2,410 64,000
1992/11/17 2,270 2,300 2,250 2,300 235,000
1992/11/16 2,270 2,270 2,260 2,260 10,000
1992/11/13 2,280 2,280 2,260 2,280 29,000
1992/11/12 2,270 2,280 2,270 2,280 17,000
1992/11/11 2,300 2,300 2,280 2,280 11,000
1992/11/10 2,280 2,280 2,280 2,280 7,000
1992/11/09 2,310 2,310 2,280 2,280 12,000
1992/11/06 2,370 2,370 2,350 2,350 9,000
1992/11/04 2,370 2,380 2,340 2,370 15,000
1992/11/02 2,390 2,390 2,360 2,370 11,000
1992/10/30 2,380 2,400 2,350 2,400 22,000
1992/10/29 2,380 2,380 2,370 2,380 7,000
1992/10/28 2,300 2,400 2,300 2,380 31,000
1992/10/27 2,300 2,320 2,250 2,300 15,000
1992/10/26 2,330 2,340 2,300 2,340 13,000
1992/10/23 2,320 2,340 2,320 2,340 20,000
1992/10/22 2,370 2,380 2,320 2,320 14,000
1992/10/21 2,360 2,370 2,360 2,370 14,000
1992/10/20 2,360 2,360 2,360 2,360 25,000
1992/10/19 2,360 2,360 2,330 2,360 6,000
1992/10/16 2,390 2,400 2,350 2,360 36,000
1992/10/15 2,400 2,400 2,400 2,400 24,000
1992/10/14 2,400 2,400 2,350 2,400 18,000
1992/10/13 2,400 2,410 2,400 2,400 29,000
1992/10/12 2,370 2,370 2,370 2,370 1,000
1992/10/09 2,380 2,380 2,360 2,360 9,000
1992/10/08 2,470 2,470 2,420 2,420 8,000
1992/10/07 2,330 2,470 2,330 2,470 23,000
1992/10/06 2,300 2,310 2,290 2,300 26,000
1992/10/05 2,300 2,300 2,250 2,260 8,000
1992/10/02 2,310 2,340 2,300 2,300 11,000
1992/10/01 2,350 2,350 2,350 2,350 9,000
1992/09/30 2,370 2,440 2,360 2,360 20,000
1992/09/29 2,350 2,400 2,350 2,380 26,000
1992/09/28 2,410 2,410 2,400 2,400 15,000
1992/09/25 2,370 2,420 2,360 2,420 6,000
1992/09/24 2,360 2,400 2,330 2,370 14,000
1992/09/22 2,350 2,410 2,350 2,350 43,000
1992/09/21 2,450 2,450 2,400 2,450 19,000
1992/09/18 2,450 2,450 2,440 2,450 13,000
1992/09/17 2,600 2,600 2,470 2,480 55,000
1992/09/16 2,610 2,640 2,600 2,600 14,000
1992/09/14 2,660 2,660 2,620 2,650 9,000
1992/09/11 2,690 2,740 2,660 2,680 73,000
1992/09/10 2,620 2,740 2,560 2,740 104,000
1992/09/09 2,470 2,650 2,470 2,650 16,000
1992/09/08 2,520 2,560 2,510 2,550 19,000
1992/09/07 2,650 2,650 2,560 2,560 31,000
1992/09/04 2,640 2,690 2,600 2,690 33,000
1992/09/03 2,560 2,620 2,560 2,620 17,000
1992/09/02 2,580 2,580 2,560 2,560 21,000
1992/09/01 2,690 2,690 2,610 2,610 21,000
1992/08/31 2,740 2,740 2,740 2,740 2,000
1992/08/28 2,610 2,770 2,580 2,760 150,000
1992/08/27 2,540 2,620 2,530 2,620 26,000
1992/08/26 2,540 2,540 2,480 2,540 30,000
1992/08/25 2,510 2,550 2,440 2,550 33,000
1992/08/24 2,450 2,550 2,430 2,550 75,000
1992/08/21 2,390 2,480 2,390 2,480 47,000
1992/08/20 2,350 2,400 2,350 2,400 9,000
1992/08/19 2,260 2,320 2,250 2,320 18,000
1992/08/18 2,250 2,300 2,250 2,260 46,000
1992/08/17 2,280 2,290 2,250 2,280 11,000
1992/08/14 2,150 2,240 2,150 2,240 26,000
1992/08/13 2,150 2,170 2,140 2,150 38,000
1992/08/12 2,090 2,170 2,030 2,170 37,000
1992/08/11 2,120 2,200 2,120 2,150 56,000
1992/08/07 2,330 2,330 2,250 2,280 11,000
1992/08/06 2,370 2,370 2,330 2,340 6,000
1992/08/05 2,390 2,390 2,370 2,380 16,000
1992/08/04 2,250 2,400 2,250 2,400 105,000
1992/08/03 2,250 2,280 2,250 2,270 12,000
1992/07/31 2,200 2,230 2,160 2,230 20,000
1992/07/30 2,160 2,160 2,120 2,120 2,000
1992/07/29 2,200 2,200 2,100 2,200 39,000
1992/07/28 2,300 2,300 2,200 2,200 80,000
1992/07/27 2,280 2,300 2,240 2,300 74,000
1992/07/24 2,200 2,250 2,160 2,200 82,000
1992/07/23 2,110 2,220 2,100 2,210 45,000
1992/07/22 2,280 2,290 2,110 2,130 28,000
1992/07/21 2,270 2,280 2,240 2,250 20,000
1992/07/20 2,410 2,410 2,280 2,300 25,000
1992/07/17 2,400 2,430 2,370 2,430 84,000
1992/07/16 2,390 2,400 2,380 2,400 39,000
1992/07/15 2,290 2,350 2,290 2,350 44,000
1992/07/14 2,270 2,300 2,250 2,300 137,000
1992/07/13 2,200 2,280 2,160 2,270 48,000
1992/07/10 2,220 2,230 2,180 2,180 13,000
1992/07/09 2,150 2,230 2,120 2,230 16,000
1992/07/08 2,150 2,220 2,140 2,150 18,000
1992/07/07 2,240 2,240 2,160 2,230 33,000
1992/07/06 2,290 2,340 2,290 2,300 17,000
1992/07/03 2,200 2,310 2,200 2,300 89,000
1992/07/02 2,100 2,200 2,100 2,200 71,000
1992/07/01 2,160 2,160 2,010 2,010 14,000
1992/06/30 2,200 2,200 2,100 2,140 21,000
1992/06/29 2,260 2,260 2,200 2,200 8,000
1992/06/26 2,290 2,290 2,270 2,270 10,000
1992/06/25 2,250 2,300 2,200 2,300 43,000
1992/06/24 2,300 2,310 2,260 2,280 29,000
1992/06/23 2,400 2,400 2,350 2,350 7,000
1992/06/22 2,380 2,400 2,360 2,400 14,000
1992/06/19 2,390 2,400 2,340 2,380 19,000
1992/06/18 2,300 2,400 2,300 2,400 34,000
1992/06/17 2,480 2,490 2,400 2,420 21,000
1992/06/16 2,510 2,510 2,450 2,490 19,000
1992/06/15 2,550 2,550 2,480 2,490 31,000
1992/06/12 2,580 2,600 2,570 2,570 21,000
1992/06/11 2,600 2,630 2,590 2,590 18,000
1992/06/10 2,590 2,630 2,580 2,600 13,000
1992/06/09 2,600 2,600 2,570 2,600 33,000
1992/06/08 2,600 2,600 2,600 2,600 12,000
1992/06/05 2,640 2,640 2,600 2,600 32,000
1992/06/04 2,660 2,660 2,650 2,650 2,000
1992/06/03 2,710 2,710 2,670 2,710 30,000
1992/06/02 2,710 2,720 2,660 2,720 13,000
1992/06/01 2,700 2,750 2,700 2,710 31,000
1992/05/29 2,650 2,740 2,610 2,740 34,000
1992/05/28 2,640 2,650 2,600 2,610 27,000
1992/05/27 2,550 2,650 2,550 2,650 52,000
1992/05/26 2,750 2,760 2,650 2,750 47,000
1992/05/25 2,770 2,820 2,770 2,790 27,000
1992/05/22 2,920 2,920 2,770 2,800 31,000
1992/05/21 3,020 3,020 2,960 2,960 20,000
1992/05/20 3,000 3,030 3,000 3,030 5,000
1992/05/19 3,030 3,030 3,010 3,030 25,000
1992/05/18 2,950 3,030 2,920 3,000 43,000
1992/05/15 3,200 3,200 2,950 2,950 20,000
1992/05/14 3,250 3,270 3,200 3,200 39,000
1992/05/13 3,140 3,290 3,140 3,260 81,000
1992/05/12 2,940 3,130 2,930 3,090 47,000
1992/05/11 2,800 2,940 2,800 2,900 86,000
1992/05/08 2,750 2,840 2,750 2,790 77,000
1992/05/07 2,560 2,730 2,550 2,730 55,000
1992/05/06 2,550 2,570 2,500 2,530 30,000
1992/05/01 2,520 2,540 2,510 2,510 13,000
1992/04/30 2,600 2,600 2,550 2,550 14,000
1992/04/28 2,550 2,590 2,510 2,550 29,000
1992/04/27 2,540 2,600 2,500 2,600 30,000
1992/04/24 2,620 2,650 2,550 2,550 19,000
1992/04/23 2,640 2,670 2,600 2,650 28,000
1992/04/22 2,750 2,750 2,650 2,650 39,000
1992/04/21 2,800 2,800 2,750 2,750 23,000
1992/04/20 2,850 2,850 2,800 2,800 40,000
1992/04/17 2,840 2,850 2,800 2,850 41,000
1992/04/16 2,850 2,850 2,820 2,820 42,000
1992/04/15 2,710 2,910 2,710 2,840 78,000
1992/04/14 2,770 2,770 2,700 2,700 61,000
1992/04/13 2,780 2,820 2,770 2,770 46,000
1992/04/10 2,790 2,790 2,700 2,750 44,000
1992/04/09 2,750 2,820 2,750 2,750 31,000
1992/04/08 2,720 2,770 2,700 2,770 23,000
1992/04/07 2,810 2,810 2,700 2,800 30,000
1992/04/06 2,820 2,820 2,800 2,810 19,000
1992/04/03 2,870 2,900 2,740 2,820 35,000
1992/04/01 3,190 3,190 3,000 3,000 22,000
1992/03/31 3,200 3,230 3,200 3,200 10,000
1992/03/30 3,170 3,190 3,170 3,190 11,000
1992/03/27 3,210 3,270 3,200 3,200 30,000
1992/03/26 0 0 0 0 0
1992/03/26 1 -> 1.10 分割
1992/03/25 3,500 3,500 3,090 3,250 111,000
1992/03/24 3,700 3,700 3,480 3,490 22,000
1992/03/23 3,880 3,880 3,710 3,800 29,000
1992/03/19 3,760 3,890 3,760 3,830 56,000
1992/03/18 4,080 4,080 3,780 3,780 50,000
1992/03/17 4,270 4,270 4,050 4,120 28,000
1992/03/16 4,250 4,290 4,250 4,250 45,000
1992/03/13 4,340 4,390 4,200 4,200 22,000
1992/03/12 4,500 4,500 4,390 4,390 47,000
1992/03/11 4,700 4,700 4,570 4,590 39,000
1992/03/10 4,750 4,750 4,640 4,690 10,000
1992/03/09 4,790 4,790 4,720 4,730 8,000
1992/03/06 4,760 4,850 4,750 4,810 27,000
1992/03/05 4,870 4,870 4,560 4,750 49,000
1992/03/04 5,000 5,000 4,890 4,900 33,000
1992/03/03 5,130 5,130 5,000 5,000 14,000
1992/03/02 5,100 5,100 5,030 5,030 23,000
1992/02/28 5,190 5,190 5,000 5,000 47,000
1992/02/27 5,200 5,200 5,150 5,150 18,000
1992/02/26 5,110 5,250 5,110 5,240 21,000
1992/02/25 5,160 5,200 5,120 5,170 14,000
1992/02/24 5,370 5,370 5,250 5,250 12,000
1992/02/21 5,420 5,450 5,370 5,380 41,000
1992/02/20 5,400 5,400 5,390 5,400 19,000
1992/02/19 5,400 5,400 5,350 5,400 11,000
1992/02/18 5,470 5,480 5,450 5,450 40,000
1992/02/17 5,290 5,400 5,240 5,400 24,000
1992/02/14 5,350 5,400 5,290 5,300 11,000
1992/02/13 5,400 5,400 5,290 5,340 28,000
1992/02/12 5,610 5,610 5,400 5,400 26,000
1992/02/10 5,630 5,700 5,620 5,650 29,000
1992/02/07 5,600 5,780 5,600 5,700 143,000
1992/02/06 5,400 5,550 5,400 5,500 114,000
1992/02/05 5,240 5,370 5,240 5,320 96,000
1992/02/04 5,150 5,250 5,130 5,190 43,000
1992/02/03 5,200 5,200 5,130 5,130 58,000
1992/01/31 5,100 5,130 5,040 5,130 75,000
1992/01/30 4,930 5,090 4,930 5,000 121,000
1992/01/29 4,750 4,950 4,750 4,940 38,000
1992/01/28 4,700 4,750 4,700 4,700 27,000
1992/01/27 4,690 4,710 4,690 4,690 26,000
1992/01/24 4,730 4,730 4,700 4,730 14,000
1992/01/23 4,700 4,750 4,700 4,710 39,000
1992/01/22 4,620 4,750 4,610 4,680 26,000
1992/01/21 4,670 4,680 4,610 4,610 22,000
1992/01/20 4,680 4,680 4,600 4,670 15,000
1992/01/17 4,700 4,700 4,620 4,680 10,000
1992/01/16 4,750 4,750 4,700 4,750 6,000
1992/01/14 4,620 4,700 4,620 4,700 17,000
1992/01/13 4,780 4,780 4,610 4,660 13,000
1992/01/10 4,910 4,920 4,780 4,780 16,000
1992/01/09 4,900 4,900 4,900 4,900 6,000
1992/01/08 5,050 5,050 4,900 4,900 26,000
1992/01/07 5,180 5,180 5,090 5,090 10,000
1992/01/06 5,200 5,200 5,180 5,180 9,000

このページの先頭へ