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
1995/12/29 2,560 2,560 2,520 2,520 9,000
1995/12/28 2,520 2,550 2,510 2,540 12,000
1995/12/27 2,500 2,550 2,500 2,530 21,000
1995/12/26 2,550 2,550 2,500 2,500 36,000
1995/12/25 2,600 2,600 2,550 2,550 15,000
1995/12/22 2,530 2,600 2,530 2,600 39,000
1995/12/21 2,500 2,520 2,500 2,520 29,000
1995/12/20 2,480 2,520 2,440 2,500 95,000
1995/12/19 2,480 2,480 2,430 2,450 55,000
1995/12/18 2,490 2,490 2,470 2,480 31,000
1995/12/15 2,510 2,510 2,490 2,490 83,000
1995/12/14 2,490 2,500 2,480 2,500 52,000
1995/12/13 2,500 2,500 2,480 2,490 86,000
1995/12/12 2,460 2,510 2,450 2,510 81,000
1995/12/11 2,310 2,450 2,310 2,450 73,000
1995/12/08 2,380 2,380 2,300 2,350 51,000
1995/12/07 2,420 2,440 2,420 2,420 46,000
1995/12/06 2,450 2,500 2,450 2,480 15,000
1995/12/05 2,370 2,450 2,370 2,450 74,000
1995/12/04 2,530 2,530 2,500 2,500 12,000
1995/12/01 2,370 2,520 2,370 2,500 37,000
1995/11/30 2,330 2,440 2,330 2,410 22,000
1995/11/29 2,310 2,360 2,300 2,330 14,000
1995/11/28 2,300 2,340 2,300 2,320 37,000
1995/11/27 2,300 2,340 2,300 2,340 23,000
1995/11/24 2,300 2,300 2,250 2,300 107,000
1995/11/22 2,300 2,310 2,300 2,300 27,000
1995/11/21 2,380 2,380 2,340 2,350 63,000
1995/11/20 2,470 2,470 2,380 2,410 41,000
1995/11/17 2,420 2,470 2,420 2,470 22,000
1995/11/16 2,410 2,450 2,400 2,410 73,000
1995/11/15 2,400 2,440 2,400 2,420 47,000
1995/11/14 2,390 2,390 2,350 2,390 40,000
1995/11/13 2,390 2,400 2,320 2,350 50,000
1995/11/10 2,370 2,420 2,370 2,420 33,000
1995/11/09 2,430 2,430 2,400 2,420 44,000
1995/11/08 2,370 2,420 2,370 2,420 66,000
1995/11/07 2,270 2,360 2,270 2,360 71,000
1995/11/06 2,260 2,330 2,260 2,270 91,000
1995/11/02 2,290 2,290 2,250 2,270 76,000
1995/11/01 2,250 2,260 2,240 2,250 98,000
1995/10/31 2,260 2,290 2,250 2,250 116,000
1995/10/30 2,200 2,260 2,190 2,260 129,000
1995/10/27 2,230 2,230 2,200 2,220 62,000
1995/10/26 2,160 2,250 2,160 2,250 118,000
1995/10/25 2,190 2,210 2,180 2,200 125,000
1995/10/24 2,190 2,230 2,190 2,230 25,000
1995/10/23 2,170 2,190 2,170 2,180 71,000
1995/10/20 2,170 2,170 2,140 2,170 50,000
1995/10/19 2,110 2,140 2,110 2,140 8,000
1995/10/18 2,120 2,130 2,100 2,130 15,000
1995/10/17 2,110 2,130 2,100 2,130 47,000
1995/10/16 2,050 2,100 2,050 2,100 26,000
1995/10/13 2,110 2,110 2,050 2,060 40,000
1995/10/12 2,130 2,130 2,130 2,130 15,000
1995/10/11 2,190 2,190 2,130 2,130 28,000
1995/10/09 2,280 2,280 2,200 2,210 37,000
1995/10/06 2,220 2,280 2,220 2,270 76,000
1995/10/05 2,150 2,240 2,150 2,230 113,000
1995/10/04 2,150 2,170 2,150 2,150 91,000
1995/10/03 2,080 2,130 2,070 2,130 146,000
1995/10/02 2,060 2,080 2,060 2,080 19,000
1995/09/29 2,060 2,090 2,050 2,080 66,000
1995/09/28 1,970 2,060 1,960 2,060 38,000
1995/09/27 1,950 1,970 1,950 1,970 32,000
1995/09/26 1,830 1,950 1,830 1,950 61,000
1995/09/25 1,880 1,900 1,820 1,900 41,000
1995/09/22 1,960 1,960 1,900 1,900 19,000
1995/09/21 1,990 2,050 1,980 2,050 35,000
1995/09/20 2,000 2,000 1,960 2,000 24,000
1995/09/19 2,010 2,010 2,010 2,010 11,000
1995/09/18 2,020 2,050 1,990 2,050 43,000
1995/09/14 2,000 2,020 2,000 2,020 38,000
1995/09/13 2,000 2,010 1,990 1,990 103,000
1995/09/12 2,040 2,040 2,000 2,020 128,000
1995/09/11 2,060 2,060 1,960 2,000 96,000
1995/09/08 2,000 2,010 1,950 1,990 58,000
1995/09/07 1,880 1,920 1,880 1,920 14,000
1995/09/06 1,870 1,880 1,870 1,880 50,000
1995/09/05 1,940 1,940 1,880 1,880 40,000
1995/09/04 2,030 2,030 1,970 1,970 23,000
1995/09/01 2,050 2,050 1,960 2,030 40,000
1995/08/31 2,070 2,080 2,060 2,060 57,000
1995/08/30 2,090 2,110 2,050 2,080 217,000
1995/08/29 2,010 2,010 1,970 2,010 48,000
1995/08/28 2,050 2,050 1,970 2,010 305,000
1995/08/25 2,080 2,080 2,070 2,080 51,000
1995/08/24 2,100 2,100 2,050 2,090 66,000
1995/08/23 2,090 2,130 2,090 2,100 108,000
1995/08/22 2,060 2,060 2,030 2,050 80,000
1995/08/21 2,120 2,120 2,050 2,050 56,000
1995/08/18 2,090 2,090 2,050 2,080 61,000
1995/08/17 2,090 2,090 2,050 2,090 37,000
1995/08/16 2,130 2,130 2,060 2,090 83,000
1995/08/15 2,010 2,050 2,000 2,050 57,000
1995/08/14 2,020 2,020 1,980 2,010 86,000
1995/08/11 1,900 1,990 1,900 1,990 45,000
1995/08/10 1,990 1,990 1,950 1,980 16,000
1995/08/09 1,990 2,000 1,980 1,980 53,000
1995/08/08 1,950 1,990 1,940 1,990 28,000
1995/08/07 1,970 1,970 1,960 1,960 18,000
1995/08/04 1,980 2,030 1,980 1,980 98,000
1995/08/03 1,900 1,980 1,900 1,980 64,000
1995/08/02 1,870 1,900 1,850 1,860 28,000
1995/08/01 2,000 2,000 1,900 1,900 116,000
1995/07/31 1,960 2,030 1,960 2,000 78,000
1995/07/28 1,880 1,930 1,880 1,930 130,000
1995/07/27 1,830 1,880 1,830 1,860 71,000
1995/07/26 1,830 1,840 1,820 1,830 51,000
1995/07/25 1,890 1,890 1,820 1,830 50,000
1995/07/24 1,770 1,800 1,760 1,800 35,000
1995/07/21 1,710 1,750 1,700 1,740 115,000
1995/07/20 1,710 1,710 1,710 1,710 45,000
1995/07/19 1,710 1,710 1,700 1,700 40,000
1995/07/18 1,670 1,700 1,640 1,700 39,000
1995/07/17 1,680 1,680 1,640 1,640 24,000
1995/07/14 1,740 1,740 1,690 1,690 5,000
1995/07/13 1,740 1,780 1,740 1,750 27,000
1995/07/12 1,730 1,770 1,720 1,750 21,000
1995/07/11 1,700 1,720 1,690 1,710 54,000
1995/07/10 1,650 1,750 1,650 1,740 28,000
1995/07/07 1,550 1,600 1,550 1,600 77,000
1995/07/06 1,540 1,570 1,540 1,550 35,000
1995/07/05 1,550 1,560 1,550 1,550 40,000
1995/07/04 1,570 1,570 1,550 1,550 24,000
1995/07/03 1,550 1,550 1,550 1,550 5,000
1995/06/30 1,560 1,570 1,560 1,570 38,000
1995/06/29 1,570 1,570 1,560 1,560 25,000
1995/06/28 1,570 1,570 1,550 1,560 64,000
1995/06/27 1,570 1,570 1,570 1,570 19,000
1995/06/26 1,600 1,600 1,570 1,580 62,000
1995/06/23 1,570 1,580 1,570 1,570 4,000
1995/06/22 1,550 1,580 1,550 1,580 13,000
1995/06/21 1,540 1,560 1,540 1,540 9,000
1995/06/20 1,560 1,560 1,530 1,540 19,000
1995/06/19 1,490 1,490 1,490 1,490 3,000
1995/06/16 1,490 1,500 1,480 1,490 43,000
1995/06/15 1,470 1,490 1,470 1,480 11,000
1995/06/14 1,480 1,490 1,470 1,490 40,000
1995/06/13 1,480 1,480 1,470 1,470 51,000
1995/06/12 1,560 1,560 1,470 1,470 55,000
1995/06/09 1,570 1,570 1,520 1,530 76,000
1995/06/08 1,600 1,600 1,560 1,600 31,000
1995/06/07 1,620 1,630 1,600 1,620 23,000
1995/06/06 1,550 1,590 1,550 1,590 20,000
1995/06/05 1,590 1,590 1,550 1,550 16,000
1995/06/02 1,520 1,560 1,520 1,560 24,000
1995/06/01 1,510 1,530 1,510 1,520 22,000
1995/05/31 1,530 1,530 1,520 1,520 37,000
1995/05/30 1,520 1,540 1,520 1,520 55,000
1995/05/29 1,500 1,510 1,500 1,510 17,000
1995/05/26 1,460 1,510 1,450 1,500 62,000
1995/05/25 1,490 1,490 1,440 1,440 25,000
1995/05/24 1,490 1,490 1,480 1,480 19,000
1995/05/23 1,510 1,510 1,470 1,470 184,000
1995/05/22 1,580 1,580 1,510 1,510 26,000
1995/05/19 1,540 1,540 1,520 1,520 32,000
1995/05/18 1,570 1,580 1,520 1,520 64,000
1995/05/17 1,500 1,530 1,500 1,530 9,000
1995/05/16 1,510 1,520 1,460 1,500 21,000
1995/05/15 1,570 1,570 1,510 1,510 31,000
1995/05/12 1,570 1,570 1,500 1,500 48,000
1995/05/11 1,670 1,670 1,620 1,620 15,000
1995/05/10 1,750 1,750 1,710 1,710 36,000
1995/05/09 1,780 1,810 1,770 1,780 15,000
1995/05/08 1,770 1,780 1,770 1,780 33,000
1995/05/02 1,720 1,760 1,720 1,760 59,000
1995/05/01 1,690 1,690 1,690 1,690 19,000
1995/04/28 1,690 1,690 1,690 1,690 19,000
1995/04/27 1,650 1,700 1,650 1,700 14,000
1995/04/26 1,700 1,700 1,650 1,650 18,000
1995/04/25 1,700 1,720 1,670 1,670 28,000
1995/04/24 1,700 1,730 1,700 1,700 26,000
1995/04/21 1,750 1,750 1,730 1,730 49,000
1995/04/20 1,710 1,740 1,700 1,740 34,000
1995/04/19 1,650 1,680 1,630 1,680 91,000
1995/04/18 1,730 1,730 1,670 1,680 15,000
1995/04/17 1,760 1,760 1,700 1,700 44,000
1995/04/14 1,770 1,780 1,760 1,760 15,000
1995/04/13 1,800 1,800 1,770 1,770 26,000
1995/04/12 1,800 1,800 1,770 1,770 40,000
1995/04/11 1,820 1,850 1,760 1,770 41,000
1995/04/10 1,720 1,810 1,720 1,790 61,000
1995/04/07 1,690 1,690 1,560 1,690 94,000
1995/04/06 1,830 1,830 1,720 1,720 27,000
1995/04/05 1,850 1,850 1,810 1,850 16,000
1995/04/04 1,910 1,920 1,910 1,910 134,000
1995/04/03 1,960 1,960 1,880 1,880 22,000
1995/03/31 2,000 2,000 1,950 1,990 25,000
1995/03/30 1,990 1,990 1,940 1,960 32,000
1995/03/29 1,990 2,000 1,980 1,980 14,000
1995/03/28 1,920 2,000 1,920 2,000 15,000
1995/03/27 1,930 1,950 1,910 1,930 50,000
1995/03/24 1,920 1,920 1,890 1,900 42,000
1995/03/23 1,910 1,930 1,870 1,930 42,000
1995/03/22 1,920 2,000 1,910 1,930 47,000
1995/03/20 2,050 2,050 1,910 1,930 69,000
1995/03/17 2,060 2,090 2,010 2,010 43,000
1995/03/16 2,010 2,050 2,010 2,050 25,000
1995/03/15 1,950 2,040 1,950 2,040 42,000
1995/03/14 1,970 1,970 1,950 1,960 18,000
1995/03/13 1,950 1,960 1,940 1,940 23,000
1995/03/10 2,000 2,040 1,940 1,940 29,000
1995/03/09 2,100 2,100 2,010 2,010 8,000
1995/03/08 2,100 2,100 2,050 2,100 22,000
1995/03/07 2,030 2,100 2,000 2,100 8,000
1995/03/06 2,050 2,100 2,030 2,030 16,000
1995/03/03 2,030 2,050 2,010 2,050 10,000
1995/03/02 2,010 2,030 2,000 2,030 22,000
1995/03/01 1,960 1,980 1,950 1,950 25,000
1995/02/28 1,980 2,030 1,960 1,960 113,000
1995/02/27 1,960 1,980 1,960 1,980 31,000
1995/02/24 2,010 2,050 1,990 2,030 30,000
1995/02/23 2,070 2,070 2,000 2,050 50,000
1995/02/22 2,020 2,080 2,020 2,080 49,000
1995/02/21 1,980 2,010 1,980 1,990 51,000
1995/02/20 1,990 1,990 1,980 1,980 77,000
1995/02/17 1,970 1,990 1,970 1,970 79,000
1995/02/16 1,960 1,990 1,960 1,990 94,000
1995/02/15 2,090 2,090 1,960 1,960 42,000
1995/02/14 2,240 2,240 2,200 2,200 12,000
1995/02/13 2,340 2,340 2,280 2,300 14,000
1995/02/10 2,330 2,350 2,300 2,350 37,000
1995/02/09 2,340 2,340 2,310 2,320 14,000
1995/02/08 2,320 2,320 2,300 2,300 49,000
1995/02/07 2,320 2,320 2,310 2,320 11,000
1995/02/06 2,320 2,360 2,320 2,320 18,000
1995/02/03 2,330 2,350 2,320 2,320 22,000
1995/02/02 2,400 2,400 2,320 2,320 41,000
1995/02/01 2,360 2,410 2,360 2,400 24,000
1995/01/31 2,360 2,380 2,300 2,360 53,000
1995/01/30 2,510 2,510 2,380 2,380 98,000
1995/01/27 2,560 2,600 2,560 2,590 41,000
1995/01/26 2,560 2,580 2,550 2,570 34,000
1995/01/25 2,560 2,600 2,560 2,560 61,000
1995/01/24 2,540 2,610 2,540 2,600 62,000
1995/01/23 2,700 2,700 2,560 2,560 58,000
1995/01/20 2,750 2,750 2,710 2,750 103,000
1995/01/19 2,730 2,730 2,710 2,710 107,000
1995/01/18 2,720 2,720 2,700 2,700 58,000
1995/01/17 2,640 2,700 2,640 2,670 53,000
1995/01/13 2,660 2,670 2,660 2,670 33,000
1995/01/12 2,690 2,690 2,660 2,660 30,000
1995/01/11 2,660 2,680 2,650 2,680 141,000
1995/01/10 2,670 2,670 2,660 2,660 29,000
1995/01/09 2,670 2,680 2,650 2,670 56,000
1995/01/06 2,650 2,680 2,640 2,660 88,000
1995/01/05 2,650 2,650 2,630 2,630 33,000
1995/01/04 2,600 2,630 2,600 2,630 7,000

このページの先頭へ