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
1994/12/30 2,620 2,630 2,600 2,600 27,000
1994/12/29 2,600 2,650 2,590 2,650 46,000
1994/12/28 2,600 2,610 2,600 2,600 22,000
1994/12/27 2,650 2,650 2,570 2,570 12,000
1994/12/26 2,650 2,670 2,650 2,670 57,000
1994/12/22 2,610 2,650 2,590 2,600 21,000
1994/12/21 2,650 2,650 2,600 2,620 68,000
1994/12/20 2,600 2,670 2,600 2,640 95,000
1994/12/19 2,600 2,600 2,570 2,600 59,000
1994/12/16 2,490 2,550 2,490 2,550 34,000
1994/12/15 2,420 2,480 2,390 2,450 47,000
1994/12/14 2,420 2,420 2,400 2,420 59,000
1994/12/13 2,540 2,540 2,460 2,460 34,000
1994/12/12 2,560 2,560 2,540 2,540 19,000
1994/12/09 2,640 2,640 2,550 2,600 70,000
1994/12/08 2,630 2,630 2,610 2,620 20,000
1994/12/07 2,640 2,650 2,590 2,620 77,000
1994/12/06 2,600 2,640 2,570 2,600 97,000
1994/12/05 2,490 2,530 2,480 2,530 31,000
1994/12/02 2,500 2,500 2,450 2,450 20,000
1994/12/01 2,410 2,450 2,410 2,440 11,000
1994/11/30 2,390 2,430 2,390 2,420 24,000
1994/11/29 2,390 2,430 2,390 2,430 18,000
1994/11/28 2,390 2,400 2,390 2,400 21,000
1994/11/25 2,410 2,410 2,380 2,380 47,000
1994/11/24 2,390 2,400 2,390 2,400 33,000
1994/11/22 2,380 2,470 2,380 2,470 65,000
1994/11/21 2,500 2,500 2,470 2,470 15,000
1994/11/18 2,490 2,500 2,450 2,500 37,000
1994/11/17 2,500 2,500 2,490 2,500 41,000
1994/11/16 2,520 2,530 2,490 2,490 14,000
1994/11/15 2,510 2,560 2,500 2,560 40,000
1994/11/14 2,520 2,550 2,450 2,550 46,000
1994/11/11 2,390 2,580 2,360 2,580 108,000
1994/11/10 2,500 2,500 2,340 2,350 77,000
1994/11/09 2,510 2,510 2,510 2,510 9,000
1994/11/08 2,590 2,590 2,500 2,510 26,000
1994/11/07 2,650 2,650 2,600 2,600 19,000
1994/11/04 2,660 2,660 2,620 2,650 31,000
1994/11/02 2,760 2,760 2,700 2,700 56,000
1994/11/01 2,710 2,750 2,710 2,720 13,000
1994/10/31 2,700 2,800 2,700 2,750 31,000
1994/10/28 2,680 2,700 2,680 2,700 46,000
1994/10/27 2,680 2,680 2,640 2,640 27,000
1994/10/26 2,660 2,680 2,640 2,640 31,000
1994/10/25 2,700 2,730 2,660 2,700 28,000
1994/10/24 2,800 2,810 2,680 2,720 48,000
1994/10/21 2,810 2,830 2,740 2,800 61,000
1994/10/20 2,780 2,850 2,760 2,810 90,000
1994/10/19 2,700 2,780 2,690 2,780 49,000
1994/10/18 2,690 2,700 2,650 2,690 27,000
1994/10/17 2,700 2,700 2,700 2,700 13,000
1994/10/14 2,730 2,800 2,710 2,710 56,000
1994/10/13 2,700 2,730 2,680 2,730 41,000
1994/10/12 2,820 2,820 2,680 2,700 63,000
1994/10/11 2,780 2,800 2,750 2,800 79,000
1994/10/07 2,820 2,850 2,800 2,820 120,000
1994/10/06 2,680 2,780 2,670 2,780 78,000
1994/10/05 2,650 2,700 2,650 2,700 31,000
1994/10/04 2,600 2,720 2,600 2,650 37,000
1994/10/03 2,620 2,620 2,560 2,590 7,000
1994/09/30 2,630 2,670 2,630 2,650 7,000
1994/09/29 2,550 2,600 2,550 2,590 18,000
1994/09/28 2,540 2,550 2,540 2,550 32,000
1994/09/27 2,510 2,550 2,510 2,510 11,000
1994/09/26 2,500 2,540 2,500 2,500 52,000
1994/09/22 2,480 2,520 2,440 2,520 57,000
1994/09/21 2,440 2,480 2,420 2,480 91,000
1994/09/20 2,440 2,440 2,400 2,440 66,000
1994/09/19 2,440 2,440 2,380 2,400 48,000
1994/09/16 2,420 2,440 2,410 2,440 27,000
1994/09/14 2,480 2,480 2,410 2,410 73,000
1994/09/13 2,470 2,480 2,450 2,480 99,000
1994/09/12 2,570 2,570 2,550 2,550 14,000
1994/09/09 2,590 2,600 2,560 2,560 27,000
1994/09/08 2,640 2,640 2,570 2,570 25,000
1994/09/07 2,640 2,640 2,620 2,640 12,000
1994/09/06 2,650 2,650 2,610 2,640 17,000
1994/09/05 2,790 2,800 2,650 2,650 16,000
1994/09/02 2,800 2,800 2,750 2,750 51,000
1994/09/01 2,750 2,770 2,750 2,760 25,000
1994/08/31 2,800 2,840 2,720 2,750 35,000
1994/08/30 2,750 2,800 2,720 2,800 49,000
1994/08/29 2,640 2,700 2,640 2,670 42,000
1994/08/26 2,660 2,680 2,660 2,670 20,000
1994/08/25 2,650 2,690 2,650 2,650 12,000
1994/08/24 2,700 2,700 2,650 2,650 17,000
1994/08/23 2,750 2,750 2,700 2,710 14,000
1994/08/22 2,830 2,830 2,760 2,760 18,000
1994/08/19 2,760 2,780 2,700 2,760 26,000
1994/08/18 2,880 2,880 2,800 2,800 31,000
1994/08/17 2,900 2,900 2,860 2,860 44,000
1994/08/16 2,850 2,910 2,840 2,890 41,000
1994/08/15 2,860 2,860 2,820 2,850 9,000
1994/08/12 2,860 2,860 2,810 2,820 28,000
1994/08/11 2,840 2,860 2,800 2,860 28,000
1994/08/10 2,840 2,840 2,800 2,800 34,000
1994/08/09 2,860 2,880 2,830 2,840 25,000
1994/08/08 2,890 2,900 2,850 2,850 63,000
1994/08/05 2,950 2,970 2,900 2,910 35,000
1994/08/04 3,010 3,020 2,980 2,990 68,000
1994/08/03 2,950 3,020 2,940 3,010 157,000
1994/08/02 2,920 2,940 2,900 2,940 65,000
1994/08/01 2,900 2,900 2,860 2,860 32,000
1994/07/29 2,860 2,870 2,840 2,840 26,000
1994/07/28 2,840 2,860 2,830 2,850 49,000
1994/07/27 2,840 2,870 2,830 2,840 61,000
1994/07/26 2,820 2,880 2,800 2,870 33,000
1994/07/25 2,820 2,870 2,800 2,820 33,000
1994/07/22 2,920 2,920 2,870 2,880 39,000
1994/07/21 2,880 2,890 2,840 2,880 136,000
1994/07/20 2,900 2,900 2,860 2,860 29,000
1994/07/19 2,880 2,880 2,800 2,800 32,000
1994/07/18 2,890 2,890 2,800 2,800 27,000
1994/07/15 2,900 2,950 2,880 2,890 197,000
1994/07/14 2,900 2,980 2,860 2,880 304,000
1994/07/13 2,800 2,880 2,760 2,860 275,000
1994/07/12 2,560 2,650 2,560 2,600 120,000
1994/07/11 2,470 2,520 2,440 2,520 54,000
1994/07/08 2,430 2,430 2,400 2,430 38,000
1994/07/07 2,400 2,410 2,390 2,410 30,000
1994/07/06 2,400 2,400 2,390 2,400 138,000
1994/07/05 2,400 2,410 2,370 2,370 77,000
1994/07/04 2,400 2,410 2,390 2,400 133,000
1994/07/01 2,400 2,400 2,370 2,400 34,000
1994/06/30 2,390 2,400 2,380 2,400 66,000
1994/06/29 2,390 2,400 2,380 2,400 106,000
1994/06/28 2,400 2,400 2,370 2,370 60,000
1994/06/27 2,350 2,390 2,330 2,370 89,000
1994/06/24 2,390 2,400 2,370 2,370 69,000
1994/06/23 2,390 2,400 2,380 2,390 96,000
1994/06/22 2,390 2,390 2,370 2,370 54,000
1994/06/21 2,450 2,450 2,370 2,390 81,000
1994/06/20 2,540 2,540 2,460 2,460 54,000
1994/06/17 2,540 2,610 2,500 2,500 49,000
1994/06/16 2,550 2,550 2,500 2,510 80,000
1994/06/15 2,620 2,630 2,600 2,600 51,000
1994/06/14 2,590 2,630 2,580 2,630 45,000
1994/06/13 2,650 2,650 2,620 2,630 69,000
1994/06/10 2,550 2,650 2,550 2,600 104,000
1994/06/09 2,560 2,580 2,510 2,510 215,000
1994/06/08 2,350 2,550 2,320 2,440 177,000
1994/06/07 2,450 2,510 2,380 2,380 89,000
1994/06/06 2,690 2,690 2,600 2,600 30,000
1994/06/03 2,730 2,730 2,660 2,660 57,000
1994/06/02 2,780 2,780 2,700 2,700 91,000
1994/06/01 2,660 2,740 2,660 2,710 54,000
1994/05/31 2,710 2,750 2,660 2,670 56,000
1994/05/30 2,810 2,830 2,760 2,790 45,000
1994/05/27 2,840 2,840 2,820 2,820 14,000
1994/05/26 2,860 2,890 2,830 2,850 47,000
1994/05/25 2,910 2,910 2,890 2,900 26,000
1994/05/24 2,900 2,940 2,900 2,930 14,000
1994/05/23 2,860 2,900 2,860 2,880 16,000
1994/05/20 2,980 2,980 2,850 2,850 49,000
1994/05/19 2,900 2,910 2,890 2,900 29,000
1994/05/18 2,930 2,930 2,900 2,900 17,000
1994/05/17 2,900 2,910 2,890 2,890 29,000
1994/05/16 2,950 2,950 2,910 2,920 40,000
1994/05/13 3,000 3,000 2,950 2,950 53,000
1994/05/12 3,000 3,000 2,950 3,000 23,000
1994/05/11 3,150 3,150 3,000 3,000 55,000
1994/05/10 3,060 3,110 3,060 3,110 22,000
1994/05/09 3,010 3,060 3,010 3,060 15,000
1994/05/06 3,030 3,050 3,000 3,020 21,000
1994/05/02 3,020 3,020 2,980 3,020 41,000
1994/04/28 2,980 2,990 2,950 2,980 65,000
1994/04/27 2,990 3,010 2,990 2,990 15,000
1994/04/26 3,000 3,040 2,990 3,040 56,000
1994/04/25 3,040 3,040 2,950 2,960 53,000
1994/04/22 3,170 3,170 3,040 3,040 67,000
1994/04/21 3,090 3,200 3,070 3,160 45,000
1994/04/20 3,050 3,100 3,020 3,100 158,000
1994/04/19 2,860 2,980 2,850 2,950 188,000
1994/04/18 2,860 2,900 2,860 2,880 39,000
1994/04/15 3,070 3,080 2,960 2,960 36,000
1994/04/14 3,050 3,100 3,050 3,070 34,000
1994/04/13 3,090 3,100 3,070 3,080 47,000
1994/04/12 3,180 3,220 3,100 3,100 22,000
1994/04/11 3,130 3,150 3,070 3,130 25,000
1994/04/08 3,250 3,250 3,050 3,150 33,000
1994/04/07 3,300 3,310 3,260 3,300 48,000
1994/04/06 3,310 3,310 3,300 3,300 21,000
1994/04/05 3,330 3,350 3,300 3,300 23,000
1994/04/04 3,420 3,420 3,350 3,380 16,000
1994/04/01 3,320 3,320 3,320 3,320 9,000
1994/03/31 3,290 3,320 3,290 3,320 18,000
1994/03/30 3,300 3,320 3,300 3,320 18,000
1994/03/29 3,300 3,350 3,300 3,340 20,000
1994/03/28 3,360 3,360 3,300 3,360 15,000
1994/03/25 3,330 3,360 3,310 3,360 48,000
1994/03/24 3,350 3,360 3,330 3,360 64,000
1994/03/23 3,350 3,350 3,300 3,300 24,000
1994/03/22 3,350 3,350 3,300 3,300 37,000
1994/03/18 3,500 3,520 3,300 3,300 34,000
1994/03/17 3,550 3,560 3,500 3,500 111,000
1994/03/16 3,500 3,500 3,480 3,500 65,000
1994/03/15 3,450 3,500 3,430 3,450 45,000
1994/03/14 3,400 3,450 3,350 3,430 24,000
1994/03/11 3,450 3,500 3,330 3,390 31,000
1994/03/10 3,560 3,560 3,440 3,500 24,000
1994/03/09 3,560 3,560 3,530 3,560 24,000
1994/03/08 3,550 3,600 3,550 3,560 46,000
1994/03/07 3,500 3,550 3,450 3,550 70,000
1994/03/04 3,350 3,490 3,350 3,400 39,000
1994/03/03 3,350 3,360 3,350 3,360 19,000
1994/03/02 3,400 3,430 3,360 3,360 71,000
1994/03/01 3,370 3,460 3,250 3,400 105,000
1994/02/28 3,400 3,400 3,350 3,360 61,000
1994/02/25 3,570 3,600 3,340 3,400 102,000
1994/02/24 3,750 3,750 3,690 3,690 30,000
1994/02/23 3,850 3,880 3,740 3,790 100,000
1994/02/22 3,820 3,860 3,800 3,850 112,000
1994/02/21 3,610 3,730 3,600 3,720 93,000
1994/02/18 3,550 3,600 3,520 3,550 105,000
1994/02/17 3,400 3,430 3,390 3,400 141,000
1994/02/16 3,220 3,400 3,200 3,330 114,000
1994/02/15 3,160 3,180 3,110 3,120 100,000
1994/02/14 3,450 3,450 3,200 3,310 80,000
1994/02/10 3,690 3,690 3,500 3,520 83,000
1994/02/09 3,730 3,740 3,700 3,700 34,000
1994/02/08 3,780 3,780 3,740 3,740 174,000
1994/02/07 3,750 3,800 3,730 3,780 64,000
1994/02/04 3,750 3,800 3,750 3,800 54,000
1994/02/03 3,800 3,850 3,750 3,850 83,000
1994/02/02 4,000 4,000 3,720 3,720 111,000
1994/02/01 4,080 4,100 3,990 4,000 125,000
1994/01/31 4,090 4,140 4,080 4,100 75,000
1994/01/28 3,990 3,990 3,950 3,990 33,000
1994/01/27 4,090 4,090 3,980 4,000 55,000
1994/01/26 4,140 4,160 4,030 4,050 64,000
1994/01/25 4,030 4,130 4,030 4,130 13,000
1994/01/24 4,020 4,050 4,000 4,010 69,000
1994/01/21 4,200 4,270 4,190 4,200 111,000
1994/01/20 4,200 4,250 4,150 4,180 119,000
1994/01/19 4,150 4,180 4,150 4,150 39,000
1994/01/18 4,150 4,190 4,140 4,150 57,000
1994/01/17 4,180 4,180 4,100 4,140 75,000
1994/01/14 4,100 4,170 4,100 4,150 105,000
1994/01/13 4,250 4,250 4,070 4,150 150,000
1994/01/12 4,370 4,400 4,340 4,400 196,000
1994/01/11 4,700 4,720 4,650 4,720 162,000
1994/01/10 4,430 4,530 4,400 4,500 86,000
1994/01/07 4,300 4,350 4,290 4,330 57,000
1994/01/06 4,450 4,510 4,350 4,350 70,000
1994/01/05 4,380 4,440 4,380 4,440 53,000
1994/01/04 4,200 4,250 4,100 4,250 17,000

このページの先頭へ