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
2002/12/30 461 474 461 470 4,100
2002/12/27 460 478 460 478 37,400
2002/12/26 452 461 441 461 70,700
2002/12/25 438 442 427 436 45,100
2002/12/24 448 449 438 442 37,000
2002/12/20 436 454 426 448 82,400
2002/12/19 423 435 419 435 34,900
2002/12/18 435 436 407 416 28,100
2002/12/17 438 444 430 440 17,800
2002/12/16 435 442 432 438 17,100
2002/12/13 458 458 427 439 81,300
2002/12/12 449 454 449 454 10,500
2002/12/11 448 451 441 449 19,500
2002/12/10 446 458 446 458 42,500
2002/12/09 440 450 440 449 22,800
2002/12/06 441 453 440 449 29,500
2002/12/05 443 453 442 447 11,000
2002/12/04 444 455 441 455 37,200
2002/12/03 453 453 441 444 29,800
2002/12/02 444 450 440 444 18,200
2002/11/29 450 454 444 444 39,000
2002/11/28 454 455 447 450 57,200
2002/11/27 443 457 443 450 23,400
2002/11/26 458 458 445 448 10,900
2002/11/25 450 459 446 457 30,200
2002/11/22 450 457 447 447 14,300
2002/11/21 452 453 441 450 12,700
2002/11/20 449 454 440 447 55,300
2002/11/19 447 448 440 448 33,800
2002/11/18 441 450 441 442 14,600
2002/11/15 448 465 446 465 176,800
2002/11/14 445 449 438 449 46,600
2002/11/13 447 450 441 449 81,900
2002/11/12 438 446 419 445 38,700
2002/11/11 440 448 440 443 40,100
2002/11/08 435 448 435 445 19,100
2002/11/07 440 450 436 450 36,700
2002/11/06 438 449 438 438 81,700
2002/11/05 429 436 425 436 36,000
2002/11/01 410 425 410 425 14,000
2002/10/31 420 420 412 419 4,800
2002/10/30 406 430 406 426 18,200
2002/10/29 420 421 414 421 16,900
2002/10/28 415 421 411 415 14,000
2002/10/25 416 429 416 429 14,000
2002/10/24 415 419 415 419 5,100
2002/10/23 412 432 402 430 9,100
2002/10/22 438 438 417 417 6,500
2002/10/21 435 438 431 437 35,600
2002/10/18 424 434 424 430 15,100
2002/10/17 421 425 419 422 8,000
2002/10/16 425 425 408 420 7,700
2002/10/15 408 415 404 415 15,000
2002/10/11 413 413 405 408 8,700
2002/10/10 395 395 382 391 18,900
2002/10/09 391 399 388 388 18,800
2002/10/08 396 403 393 399 34,400
2002/10/07 411 416 405 405 8,500
2002/10/04 418 420 417 420 7,800
2002/10/03 432 434 424 428 12,700
2002/10/02 431 431 420 422 12,100
2002/10/01 438 440 420 421 23,200
2002/09/30 449 449 440 443 9,300
2002/09/27 445 454 444 454 23,000
2002/09/26 453 454 435 436 27,200
2002/09/25 438 453 438 441 16,000
2002/09/24 454 459 438 459 19,600
2002/09/20 452 460 450 455 59,200
2002/09/19 445 450 440 447 23,300
2002/09/18 437 441 428 437 14,600
2002/09/17 419 435 419 434 22,600
2002/09/13 415 418 415 417 65,400
2002/09/12 432 437 417 436 14,100
2002/09/11 432 437 429 433 7,900
2002/09/10 425 428 414 427 15,500
2002/09/09 414 427 414 418 13,800
2002/09/06 411 421 410 414 10,000
2002/09/05 414 424 412 415 23,100
2002/09/04 434 434 412 414 19,000
2002/09/03 450 450 420 424 23,500
2002/09/02 443 446 432 435 15,400
2002/08/30 450 450 436 443 16,900
2002/08/29 446 467 442 445 23,100
2002/08/28 456 456 444 451 11,200
2002/08/27 470 470 454 459 19,900
2002/08/26 466 468 460 466 18,200
2002/08/23 458 478 455 456 27,300
2002/08/22 460 468 446 468 56,900
2002/08/21 450 458 443 450 23,800
2002/08/20 453 461 438 453 39,700
2002/08/19 443 443 435 443 19,900
2002/08/16 440 445 430 445 12,600
2002/08/15 430 444 430 434 9,100
2002/08/14 431 443 430 437 11,100
2002/08/13 432 444 430 441 9,400
2002/08/12 442 442 431 433 12,900
2002/08/09 437 451 427 451 36,300
2002/08/08 430 433 420 432 19,100
2002/08/07 417 425 417 418 2,100
2002/08/06 418 420 410 417 38,900
2002/08/05 414 423 412 423 3,600
2002/08/02 425 427 414 414 11,800
2002/08/01 414 420 414 415 4,300
2002/07/31 413 423 400 423 10,100
2002/07/30 420 423 408 413 10,900
2002/07/29 415 417 405 405 26,300
2002/07/26 439 439 405 405 48,800
2002/07/25 445 448 429 429 29,800
2002/07/24 435 446 435 435 18,900
2002/07/23 434 446 434 436 15,200
2002/07/22 470 470 425 459 53,900
2002/07/19 468 468 455 460 34,800
2002/07/18 456 483 446 483 37,700
2002/07/17 435 453 430 451 22,200
2002/07/16 438 453 435 435 32,400
2002/07/15 446 446 440 440 4,700
2002/07/12 460 460 447 447 5,300
2002/07/11 448 463 447 449 8,000
2002/07/10 449 469 449 463 6,800
2002/07/09 458 464 447 464 5,400
2002/07/08 468 469 454 458 5,600
2002/07/05 450 464 450 464 10,800
2002/07/04 468 469 462 465 12,000
2002/07/03 468 473 464 468 15,600
2002/07/02 460 460 451 457 20,000
2002/07/01 457 460 450 450 10,400
2002/06/28 453 465 450 460 11,800
2002/06/27 450 458 450 450 19,400
2002/06/26 455 455 445 450 16,500
2002/06/25 471 475 455 460 20,900
2002/06/24 445 473 444 471 53,000
2002/06/21 447 456 437 451 15,600
2002/06/20 459 459 450 457 38,500
2002/06/19 457 461 450 450 43,900
2002/06/18 460 461 450 452 23,400
2002/06/17 475 475 450 460 55,200
2002/06/14 473 484 460 480 168,900
2002/06/13 471 474 467 468 35,900
2002/06/12 480 480 472 475 19,100
2002/06/11 478 484 475 484 37,800
2002/06/10 480 485 475 475 64,300
2002/06/07 475 480 468 475 42,200
2002/06/06 479 480 474 475 73,300
2002/06/05 485 487 475 476 46,800
2002/06/04 470 487 470 485 117,100
2002/06/03 459 464 456 463 67,500
2002/05/31 455 459 451 454 21,000
2002/05/30 444 455 444 453 22,000
2002/05/29 455 461 455 458 23,700
2002/05/28 461 461 450 460 30,800
2002/05/27 455 465 454 461 53,500
2002/05/24 435 455 435 455 45,600
2002/05/23 440 453 439 445 49,800
2002/05/22 438 449 434 449 20,900
2002/05/21 425 440 425 438 17,700
2002/05/20 450 450 429 440 51,900
2002/05/17 430 446 427 435 35,600
2002/05/16 421 427 415 427 28,200
2002/05/15 420 424 417 418 21,700
2002/05/14 428 428 418 418 25,500
2002/05/13 416 425 416 425 9,900
2002/05/10 420 428 420 426 13,500
2002/05/09 421 426 418 424 13,300
2002/05/08 418 425 418 418 15,300
2002/05/07 422 422 416 418 13,000
2002/05/02 430 430 423 423 11,300
2002/05/01 423 429 423 423 17,300
2002/04/30 425 429 422 425 21,200
2002/04/26 416 432 416 432 21,300
2002/04/25 420 421 418 421 9,300
2002/04/24 420 427 420 420 20,500
2002/04/23 425 435 425 429 23,300
2002/04/22 435 439 428 435 34,600
2002/04/19 422 427 421 427 167,500
2002/04/18 424 429 420 425 21,900
2002/04/17 434 434 424 424 6,300
2002/04/16 420 430 417 419 35,900
2002/04/15 420 424 415 424 12,600
2002/04/12 418 422 418 419 12,900
2002/04/11 420 425 415 417 15,000
2002/04/10 420 422 415 421 32,000
2002/04/09 430 430 415 420 19,700
2002/04/08 425 430 425 427 22,200
2002/04/05 428 432 428 428 25,100
2002/04/04 412 432 412 430 36,200
2002/04/03 411 421 410 417 11,500
2002/04/02 430 430 410 412 13,400
2002/04/01 415 430 410 430 30,000
2002/03/29 444 444 415 415 30,300
2002/03/28 445 445 433 434 26,800
2002/03/27 419 445 419 445 29,800
2002/03/26 442 448 435 439 41,200
2002/03/25 454 454 441 453 30,700
2002/03/22 450 455 446 454 32,500
2002/03/20 450 457 438 450 77,700
2002/03/19 440 445 434 445 38,700
2002/03/18 435 440 430 440 24,900
2002/03/15 422 431 420 431 21,900
2002/03/14 415 425 415 421 20,400
2002/03/13 412 417 411 414 21,800
2002/03/12 420 422 409 409 75,700
2002/03/11 420 423 413 420 45,500
2002/03/08 415 425 415 417 90,400
2002/03/07 425 434 424 425 18,000
2002/03/06 420 430 410 414 15,600
2002/03/05 435 440 420 420 30,000
2002/03/04 439 440 420 435 52,600
2002/03/01 417 419 411 419 14,500
2002/02/28 410 420 401 417 29,900
2002/02/27 396 410 396 410 31,900
2002/02/26 385 396 385 396 14,500
2002/02/25 393 395 382 385 12,400
2002/02/22 398 398 382 394 18,300
2002/02/21 387 398 387 398 13,200
2002/02/20 394 395 382 382 47,800
2002/02/19 398 400 391 395 34,500
2002/02/18 392 397 388 394 17,500
2002/02/15 395 395 391 391 16,100
2002/02/14 392 404 392 395 33,700
2002/02/13 379 390 378 390 30,400
2002/02/12 368 380 368 380 20,100
2002/02/08 373 378 366 369 44,300
2002/02/07 370 378 368 373 11,800
2002/02/06 368 371 368 370 9,700
2002/02/05 375 375 365 368 16,300
2002/02/04 380 380 370 375 10,600
2002/02/01 375 375 366 373 11,600
2002/01/31 365 380 365 380 10,200
2002/01/30 375 375 367 372 7,800
2002/01/29 370 376 370 370 8,600
2002/01/28 389 389 375 380 9,200
2002/01/25 370 381 370 376 23,700
2002/01/24 375 381 373 373 9,400
2002/01/23 382 384 379 379 14,700
2002/01/22 389 393 374 381 15,400
2002/01/21 389 395 386 395 40,400
2002/01/18 375 385 368 385 30,100
2002/01/17 356 373 356 368 15,200
2002/01/16 355 361 351 354 12,400
2002/01/15 364 373 355 355 15,700
2002/01/11 385 385 364 364 28,600
2002/01/10 380 382 373 373 15,000
2002/01/09 388 388 380 384 8,300
2002/01/08 383 388 380 387 9,700
2002/01/07 390 390 380 388 9,200
2002/01/04 390 390 380 388 12,300

このページの先頭へ