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
1996/12/30 1,950 1,950 1,910 1,910 23,000
1996/12/27 2,010 2,010 1,950 1,950 54,000
1996/12/26 1,990 2,010 1,990 2,010 30,000
1996/12/25 2,050 2,050 2,020 2,020 53,000
1996/12/24 1,990 2,080 1,990 2,050 124,000
1996/12/20 2,020 2,020 1,990 1,990 88,000
1996/12/19 1,990 1,990 1,920 1,930 67,000
1996/12/18 2,020 2,030 1,970 1,990 74,000
1996/12/17 1,990 2,000 1,990 1,990 52,000
1996/12/16 1,990 1,990 1,990 1,990 93,000
1996/12/13 2,010 2,010 1,980 1,990 74,000
1996/12/12 2,040 2,040 2,020 2,030 73,000
1996/12/11 2,050 2,060 2,050 2,050 27,000
1996/12/10 2,050 2,060 2,050 2,060 45,000
1996/12/09 2,050 2,080 2,040 2,080 29,000
1996/12/06 2,130 2,150 2,080 2,080 33,000
1996/12/05 2,150 2,150 2,140 2,140 52,000
1996/12/04 2,150 2,170 2,150 2,160 71,000
1996/12/03 2,160 2,160 2,130 2,150 43,000
1996/12/02 2,200 2,200 2,150 2,150 91,000
1996/11/29 2,240 2,240 2,220 2,220 55,000
1996/11/28 2,270 2,270 2,260 2,260 49,000
1996/11/27 2,270 2,280 2,270 2,280 46,000
1996/11/26 2,290 2,290 2,270 2,270 92,000
1996/11/25 2,240 2,260 2,230 2,260 47,000
1996/11/22 2,260 2,280 2,250 2,260 130,000
1996/11/21 2,260 2,290 2,260 2,270 59,000
1996/11/20 2,250 2,300 2,240 2,280 144,000
1996/11/19 2,240 2,240 2,220 2,240 21,000
1996/11/18 2,220 2,240 2,210 2,210 45,000
1996/11/15 2,200 2,220 2,190 2,220 48,000
1996/11/14 2,200 2,210 2,200 2,200 19,000
1996/11/13 2,190 2,200 2,190 2,190 50,000
1996/11/12 2,180 2,200 2,180 2,180 20,000
1996/11/11 2,160 2,200 2,160 2,180 79,000
1996/11/08 2,110 2,160 2,080 2,160 129,000
1996/11/07 2,200 2,200 2,120 2,120 81,000
1996/11/06 2,070 2,160 2,070 2,160 51,000
1996/11/05 2,150 2,150 2,070 2,070 8,000
1996/11/01 2,120 2,130 2,120 2,130 10,000
1996/10/31 2,150 2,150 2,120 2,120 12,000
1996/10/30 2,150 2,150 2,150 2,150 13,000
1996/10/29 2,160 2,190 2,130 2,140 66,000
1996/10/28 2,160 2,160 2,150 2,160 22,000
1996/10/25 2,100 2,160 2,060 2,160 47,000
1996/10/24 2,220 2,220 2,140 2,140 30,000
1996/10/23 2,160 2,220 2,160 2,220 48,000
1996/10/22 2,190 2,230 2,180 2,180 170,000
1996/10/21 2,250 2,250 2,200 2,200 72,000
1996/10/18 2,220 2,240 2,210 2,220 85,000
1996/10/17 2,230 2,240 2,220 2,220 18,000
1996/10/16 2,210 2,230 2,210 2,230 30,000
1996/10/15 2,180 2,250 2,180 2,220 123,000
1996/10/14 2,200 2,200 2,170 2,170 46,000
1996/10/11 2,180 2,210 2,180 2,180 15,000
1996/10/09 2,220 2,240 2,200 2,200 51,000
1996/10/08 2,200 2,220 2,200 2,220 63,000
1996/10/07 2,240 2,240 2,200 2,200 30,000
1996/10/04 2,190 2,230 2,170 2,200 67,000
1996/10/03 2,220 2,220 2,200 2,210 47,000
1996/10/02 2,210 2,220 2,210 2,220 88,000
1996/10/01 2,160 2,220 2,160 2,210 97,000
1996/09/30 2,130 2,160 2,100 2,160 89,000
1996/09/27 2,050 2,120 2,040 2,090 172,000
1996/09/26 2,010 2,050 2,010 2,020 53,000
1996/09/25 2,030 2,040 2,030 2,030 39,000
1996/09/24 2,060 2,060 2,040 2,040 128,000
1996/09/20 2,060 2,070 2,040 2,060 59,000
1996/09/19 2,080 2,080 2,040 2,060 40,000
1996/09/18 2,060 2,080 2,020 2,080 89,000
1996/09/17 2,040 2,040 2,020 2,020 270,000
1996/09/13 1,960 2,000 1,960 2,000 177,000
1996/09/12 1,980 1,980 1,930 1,960 324,000
1996/09/11 2,050 2,060 2,020 2,040 73,000
1996/09/10 2,040 2,040 2,020 2,030 75,000
1996/09/09 2,030 2,040 2,020 2,020 47,000
1996/09/06 2,000 2,100 2,000 2,020 118,000
1996/09/05 1,960 2,000 1,930 2,000 240,000
1996/09/04 1,980 1,990 1,930 1,930 94,000
1996/09/03 2,010 2,010 1,980 2,000 74,000
1996/09/02 2,060 2,060 2,020 2,020 71,000
1996/08/30 2,110 2,110 2,000 2,100 51,000
1996/08/29 2,150 2,150 2,070 2,080 43,000
1996/08/28 2,180 2,180 2,140 2,140 37,000
1996/08/27 2,090 2,180 2,090 2,180 28,000
1996/08/26 2,270 2,270 2,190 2,230 50,000
1996/08/23 2,280 2,290 2,270 2,270 6,000
1996/08/22 2,310 2,320 2,290 2,300 18,000
1996/08/21 2,340 2,360 2,340 2,340 57,000
1996/08/20 2,350 2,350 2,340 2,350 37,000
1996/08/19 2,330 2,330 2,320 2,320 11,000
1996/08/16 2,360 2,370 2,330 2,370 19,000
1996/08/15 2,360 2,360 2,360 2,360 18,000
1996/08/14 2,330 2,360 2,330 2,360 4,000
1996/08/13 2,390 2,390 2,370 2,370 14,000
1996/08/12 2,390 2,390 2,380 2,390 34,000
1996/08/09 2,400 2,400 2,360 2,390 18,000
1996/08/08 2,340 2,360 2,330 2,360 68,000
1996/08/07 2,310 2,340 2,310 2,340 22,000
1996/08/06 2,320 2,320 2,300 2,300 3,000
1996/08/05 2,290 2,350 2,290 2,350 17,000
1996/08/02 2,360 2,360 2,270 2,270 57,000
1996/08/01 2,350 2,400 2,350 2,360 32,000
1996/07/31 2,390 2,430 2,370 2,430 43,000
1996/07/30 2,370 2,370 2,320 2,360 77,000
1996/07/29 2,410 2,420 2,390 2,410 80,000
1996/07/26 2,400 2,450 2,380 2,390 171,000
1996/07/25 2,370 2,430 2,360 2,430 110,000
1996/07/24 2,340 2,340 2,320 2,340 72,000
1996/07/23 2,320 2,380 2,320 2,320 53,000
1996/07/22 2,470 2,470 2,380 2,400 28,000
1996/07/19 2,480 2,480 2,440 2,470 87,000
1996/07/18 2,390 2,450 2,380 2,440 86,000
1996/07/17 2,380 2,400 2,350 2,350 39,000
1996/07/16 2,360 2,360 2,340 2,360 42,000
1996/07/15 2,340 2,340 2,320 2,340 25,000
1996/07/12 2,360 2,360 2,330 2,330 51,000
1996/07/11 2,310 2,350 2,290 2,350 114,000
1996/07/10 2,310 2,310 2,300 2,310 39,000
1996/07/09 2,280 2,310 2,280 2,300 20,000
1996/07/08 2,320 2,320 2,270 2,320 17,000
1996/07/05 2,310 2,350 2,270 2,350 44,000
1996/07/04 2,360 2,360 2,300 2,350 192,000
1996/07/03 2,370 2,370 2,350 2,370 12,000
1996/07/02 2,380 2,380 2,360 2,370 37,000
1996/07/01 2,370 2,370 2,340 2,360 97,000
1996/06/28 2,280 2,350 2,280 2,350 104,000
1996/06/27 2,300 2,300 2,280 2,280 10,000
1996/06/26 2,320 2,320 2,270 2,280 45,000
1996/06/25 2,280 2,300 2,270 2,300 61,000
1996/06/24 2,320 2,320 2,280 2,280 76,000
1996/06/21 2,310 2,320 2,280 2,300 50,000
1996/06/20 2,370 2,370 2,320 2,320 37,000
1996/06/19 2,360 2,370 2,350 2,350 116,000
1996/06/18 2,380 2,380 2,360 2,360 9,000
1996/06/17 2,340 2,380 2,330 2,380 45,000
1996/06/14 2,370 2,370 2,350 2,350 38,000
1996/06/13 2,350 2,360 2,350 2,350 14,000
1996/06/12 2,350 2,380 2,350 2,360 8,000
1996/06/11 2,280 2,350 2,280 2,350 11,000
1996/06/10 2,310 2,350 2,310 2,350 3,000
1996/06/07 2,320 2,350 2,300 2,350 14,000
1996/06/06 2,280 2,370 2,280 2,370 15,000
1996/06/05 2,390 2,390 2,370 2,370 43,000
1996/06/04 2,440 2,440 2,370 2,370 66,000
1996/06/03 2,380 2,500 2,370 2,370 58,000
1996/05/31 2,300 2,310 2,300 2,310 24,000
1996/05/30 2,320 2,330 2,270 2,300 66,000
1996/05/29 2,370 2,370 2,360 2,360 11,000
1996/05/28 2,370 2,400 2,370 2,370 25,000
1996/05/27 2,390 2,410 2,370 2,370 21,000
1996/05/24 2,400 2,400 2,400 2,400 17,000
1996/05/23 2,440 2,440 2,430 2,440 53,000
1996/05/22 2,440 2,460 2,420 2,430 67,000
1996/05/21 2,430 2,440 2,410 2,420 38,000
1996/05/20 2,510 2,540 2,430 2,440 70,000
1996/05/17 2,520 2,540 2,480 2,480 12,000
1996/05/16 2,500 2,520 2,480 2,480 54,000
1996/05/15 2,530 2,530 2,500 2,500 83,000
1996/05/14 2,550 2,560 2,510 2,530 64,000
1996/05/13 2,510 2,530 2,510 2,510 13,000
1996/05/10 2,480 2,520 2,480 2,490 59,000
1996/05/09 2,480 2,480 2,470 2,470 63,000
1996/05/08 2,470 2,490 2,470 2,480 29,000
1996/05/07 2,500 2,540 2,480 2,500 111,000
1996/05/02 2,600 2,630 2,600 2,610 53,000
1996/05/01 2,550 2,600 2,550 2,560 33,000
1996/04/30 2,480 2,550 2,480 2,550 12,000
1996/04/26 2,520 2,520 2,500 2,520 104,000
1996/04/25 2,590 2,600 2,520 2,520 51,000
1996/04/24 2,560 2,560 2,540 2,550 44,000
1996/04/23 2,560 2,570 2,520 2,560 31,000
1996/04/22 2,640 2,640 2,580 2,580 30,000
1996/04/19 2,600 2,690 2,600 2,640 156,000
1996/04/18 2,500 2,570 2,490 2,560 86,000
1996/04/17 2,490 2,490 2,450 2,470 67,000
1996/04/16 2,400 2,460 2,400 2,450 63,000
1996/04/15 2,460 2,460 2,420 2,420 62,000
1996/04/12 2,480 2,480 2,420 2,420 115,000
1996/04/11 2,440 2,440 2,420 2,440 56,000
1996/04/10 2,470 2,470 2,440 2,440 38,000
1996/04/09 2,410 2,440 2,400 2,430 178,000
1996/04/08 2,410 2,410 2,370 2,370 73,000
1996/04/05 2,420 2,440 2,390 2,420 56,000
1996/04/04 2,410 2,440 2,410 2,430 32,000
1996/04/03 2,400 2,440 2,380 2,430 63,000
1996/04/02 2,390 2,390 2,380 2,380 50,000
1996/04/01 2,390 2,400 2,370 2,400 67,000
1996/03/29 2,310 2,350 2,270 2,350 38,000
1996/03/28 2,300 2,310 2,260 2,310 26,000
1996/03/27 2,340 2,340 2,320 2,320 9,000
1996/03/26 2,270 2,340 2,270 2,340 8,000
1996/03/25 2,310 2,310 2,200 2,260 23,000
1996/03/22 2,320 2,340 2,320 2,320 16,000
1996/03/21 2,370 2,380 2,320 2,320 32,000
1996/03/19 2,360 2,370 2,280 2,280 64,000
1996/03/18 2,400 2,400 2,360 2,370 80,000
1996/03/15 2,330 2,400 2,300 2,400 83,000
1996/03/14 2,090 2,200 2,080 2,200 114,000
1996/03/13 2,010 2,070 2,010 2,070 15,000
1996/03/12 2,020 2,030 1,990 1,990 34,000
1996/03/11 1,970 1,970 1,930 1,960 108,000
1996/03/08 1,980 2,010 1,980 2,010 162,000
1996/03/07 1,980 2,000 1,980 1,990 90,000
1996/03/06 2,090 2,090 1,990 2,050 73,000
1996/03/05 2,100 2,100 2,080 2,090 46,000
1996/03/04 2,150 2,150 2,120 2,140 78,000
1996/03/01 2,110 2,150 2,110 2,150 27,000
1996/02/29 2,250 2,250 2,170 2,220 40,000
1996/02/28 2,250 2,250 2,200 2,230 27,000
1996/02/27 2,270 2,270 2,250 2,250 20,000
1996/02/26 2,270 2,290 2,270 2,270 18,000
1996/02/23 2,350 2,350 2,310 2,310 11,000
1996/02/22 2,370 2,390 2,370 2,390 33,000
1996/02/21 2,320 2,370 2,260 2,370 55,000
1996/02/20 2,420 2,440 2,420 2,440 22,000
1996/02/19 2,430 2,430 2,420 2,420 3,000
1996/02/16 2,450 2,450 2,440 2,440 22,000
1996/02/15 2,390 2,440 2,380 2,440 23,000
1996/02/14 2,380 2,420 2,380 2,420 14,000
1996/02/13 2,510 2,510 2,500 2,500 27,000
1996/02/09 2,500 2,510 2,500 2,510 9,000
1996/02/08 2,550 2,550 2,500 2,500 2,000
1996/02/07 2,550 2,570 2,540 2,570 35,000
1996/02/06 2,470 2,570 2,470 2,570 39,000
1996/02/05 2,630 2,630 2,630 2,630 10,000
1996/02/02 2,540 2,640 2,540 2,640 56,000
1996/02/01 2,420 2,440 2,410 2,440 24,000
1996/01/31 2,440 2,440 2,420 2,420 13,000
1996/01/30 2,410 2,430 2,400 2,430 23,000
1996/01/29 2,390 2,400 2,300 2,400 48,000
1996/01/26 2,460 2,460 2,400 2,400 30,000
1996/01/25 2,470 2,470 2,400 2,470 52,000
1996/01/24 2,480 2,510 2,450 2,510 11,000
1996/01/23 2,630 2,630 2,570 2,570 21,000
1996/01/22 2,690 2,690 2,640 2,640 47,000
1996/01/19 2,690 2,690 2,620 2,680 11,000
1996/01/18 2,690 2,700 2,670 2,670 31,000
1996/01/17 2,670 2,680 2,670 2,680 21,000
1996/01/16 2,660 2,660 2,630 2,640 26,000
1996/01/12 2,680 2,680 2,660 2,660 37,000
1996/01/11 2,700 2,710 2,700 2,710 26,000
1996/01/10 2,690 2,700 2,660 2,700 33,000
1996/01/09 2,650 2,730 2,630 2,700 23,000
1996/01/08 2,610 2,650 2,610 2,630 44,000
1996/01/05 2,630 2,650 2,630 2,630 15,000
1996/01/04 2,580 2,580 2,550 2,550 2,000

このページの先頭へ