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
2004/12/30 1,362 1,376 1,346 1,367 28,800
2004/12/29 1,350 1,352 1,330 1,350 23,500
2004/12/28 1,348 1,350 1,336 1,341 13,600
2004/12/27 1,327 1,348 1,327 1,341 42,700
2004/12/24 1,355 1,355 1,328 1,347 60,200
2004/12/22 1,356 1,356 1,330 1,349 47,200
2004/12/21 1,325 1,355 1,320 1,353 70,700
2004/12/20 1,304 1,324 1,290 1,323 69,100
2004/12/17 1,293 1,300 1,276 1,296 37,800
2004/12/16 1,290 1,300 1,280 1,288 52,900
2004/12/15 1,312 1,312 1,291 1,293 22,900
2004/12/14 1,294 1,310 1,274 1,310 24,900
2004/12/13 1,280 1,290 1,280 1,280 19,300
2004/12/10 1,275 1,300 1,270 1,285 138,300
2004/12/09 1,289 1,295 1,275 1,281 158,700
2004/12/08 1,290 1,305 1,284 1,301 78,400
2004/12/07 1,301 1,325 1,291 1,305 56,300
2004/12/06 1,302 1,312 1,290 1,305 24,300
2004/12/03 1,302 1,310 1,283 1,308 45,600
2004/12/02 1,300 1,314 1,291 1,314 57,100
2004/12/01 1,262 1,301 1,262 1,291 56,800
2004/11/30 1,288 1,311 1,264 1,300 71,100
2004/11/29 1,254 1,288 1,254 1,281 41,400
2004/11/26 1,279 1,289 1,250 1,276 83,100
2004/11/25 1,232 1,288 1,232 1,280 47,900
2004/11/24 1,233 1,263 1,231 1,253 45,300
2004/11/22 1,275 1,275 1,213 1,253 48,000
2004/11/19 1,280 1,282 1,265 1,274 65,500
2004/11/18 1,310 1,313 1,224 1,267 85,200
2004/11/17 1,290 1,309 1,283 1,301 103,200
2004/11/16 1,269 1,287 1,269 1,282 141,600
2004/11/15 1,253 1,280 1,240 1,265 87,300
2004/11/12 1,211 1,240 1,211 1,226 103,500
2004/11/11 1,232 1,255 1,232 1,232 71,300
2004/11/10 1,231 1,248 1,226 1,230 130,500
2004/11/09 1,245 1,249 1,219 1,229 114,300
2004/11/08 1,241 1,259 1,240 1,249 180,900
2004/11/05 1,208 1,239 1,198 1,230 124,400
2004/11/04 1,200 1,212 1,180 1,196 120,900
2004/11/02 1,165 1,181 1,150 1,165 112,400
2004/11/01 1,185 1,200 1,147 1,165 77,200
2004/10/29 1,165 1,198 1,143 1,190 85,100
2004/10/28 1,148 1,185 1,112 1,167 124,600
2004/10/27 1,112 1,162 1,091 1,129 146,600
2004/10/26 1,128 1,146 1,120 1,134 97,000
2004/10/25 1,158 1,169 1,138 1,162 58,900
2004/10/22 1,165 1,188 1,110 1,188 79,700
2004/10/21 1,215 1,224 1,173 1,184 75,800
2004/10/20 1,221 1,235 1,218 1,224 50,400
2004/10/19 1,233 1,258 1,228 1,235 69,400
2004/10/18 1,225 1,248 1,224 1,237 72,300
2004/10/15 1,220 1,235 1,210 1,222 75,900
2004/10/14 1,210 1,244 1,206 1,235 48,000
2004/10/13 1,260 1,265 1,225 1,227 40,400
2004/10/12 1,281 1,297 1,243 1,247 77,000
2004/10/08 1,255 1,286 1,233 1,284 119,100
2004/10/07 1,260 1,270 1,249 1,255 100,300
2004/10/06 1,286 1,286 1,221 1,258 187,400
2004/10/05 1,323 1,329 1,235 1,285 113,100
2004/10/04 1,345 1,384 1,330 1,335 101,200
2004/10/01 1,343 1,392 1,335 1,349 49,200
2004/09/30 1,360 1,385 1,348 1,363 32,400
2004/09/29 1,384 1,384 1,349 1,359 30,100
2004/09/28 1,341 1,363 1,324 1,345 21,600
2004/09/27 1,337 1,343 1,316 1,340 54,500
2004/09/24 1,366 1,387 1,331 1,355 57,400
2004/09/22 1,371 1,401 1,365 1,394 58,300
2004/09/21 1,410 1,410 1,365 1,382 87,500
2004/09/17 1,414 1,423 1,402 1,420 67,500
2004/09/16 1,417 1,429 1,412 1,415 43,100
2004/09/15 1,441 1,446 1,424 1,437 71,300
2004/09/14 1,460 1,475 1,441 1,449 39,000
2004/09/13 1,451 1,475 1,438 1,449 47,300
2004/09/10 1,417 1,454 1,417 1,436 104,100
2004/09/09 1,498 1,498 1,457 1,457 37,600
2004/09/08 1,486 1,500 1,481 1,500 89,500
2004/09/07 1,449 1,480 1,445 1,459 34,600
2004/09/06 1,422 1,450 1,416 1,445 27,400
2004/09/03 1,448 1,448 1,400 1,422 23,600
2004/09/02 1,441 1,450 1,429 1,448 24,800
2004/09/01 1,448 1,450 1,436 1,440 15,100
2004/08/31 1,450 1,450 1,424 1,436 34,200
2004/08/30 1,463 1,485 1,454 1,471 38,000
2004/08/27 1,485 1,493 1,450 1,479 24,400
2004/08/26 1,466 1,493 1,466 1,483 18,100
2004/08/25 1,461 1,497 1,446 1,486 41,900
2004/08/24 1,455 1,480 1,449 1,470 46,700
2004/08/23 1,429 1,480 1,429 1,435 42,100
2004/08/20 1,444 1,456 1,408 1,449 44,500
2004/08/19 1,418 1,439 1,417 1,435 56,300
2004/08/18 1,419 1,419 1,374 1,408 31,600
2004/08/17 1,427 1,427 1,393 1,393 35,400
2004/08/16 1,431 1,433 1,371 1,387 98,300
2004/08/13 1,404 1,444 1,399 1,430 124,500
2004/08/12 1,382 1,435 1,382 1,424 98,900
2004/08/11 1,370 1,383 1,360 1,380 62,900
2004/08/10 1,370 1,384 1,350 1,371 67,300
2004/08/09 1,389 1,409 1,341 1,370 83,600
2004/08/06 1,401 1,420 1,378 1,409 85,600
2004/08/05 1,455 1,455 1,410 1,414 57,600
2004/08/04 1,432 1,465 1,402 1,430 51,100
2004/08/03 1,495 1,495 1,436 1,452 45,600
2004/08/02 1,458 1,500 1,439 1,458 44,900
2004/07/30 1,448 1,478 1,403 1,478 168,400
2004/07/29 1,500 1,500 1,463 1,468 37,000
2004/07/28 1,539 1,539 1,499 1,501 30,200
2004/07/27 1,550 1,550 1,500 1,503 19,800
2004/07/26 1,502 1,538 1,502 1,522 90,500
2004/07/23 1,599 1,599 1,553 1,575 108,200
2004/07/22 1,540 1,618 1,540 1,598 245,200
2004/07/21 1,490 1,541 1,490 1,540 54,000
2004/07/20 1,515 1,530 1,490 1,504 57,400
2004/07/16 1,481 1,541 1,480 1,523 59,000
2004/07/15 1,557 1,557 1,522 1,525 102,600
2004/07/14 1,590 1,593 1,560 1,560 95,500
2004/07/13 1,514 1,590 1,511 1,575 139,400
2004/07/12 1,500 1,520 1,498 1,514 89,900
2004/07/09 1,472 1,528 1,470 1,493 75,900
2004/07/08 1,479 1,490 1,451 1,464 76,700
2004/07/07 1,459 1,485 1,416 1,459 256,800
2004/07/06 1,510 1,524 1,461 1,499 82,600
2004/07/05 1,590 1,590 1,510 1,540 105,700
2004/07/02 1,539 1,615 1,530 1,592 300,200
2004/07/01 1,511 1,540 1,511 1,522 71,400
2004/06/30 1,464 1,516 1,450 1,508 162,800
2004/06/29 1,441 1,474 1,441 1,464 41,500
2004/06/28 1,452 1,465 1,440 1,460 50,500
2004/06/25 1,384 1,460 1,381 1,442 67,800
2004/06/24 1,469 1,469 1,432 1,444 64,000
2004/06/23 1,470 1,485 1,423 1,464 179,100
2004/06/22 1,510 1,510 1,470 1,500 230,100
2004/06/21 1,488 1,510 1,470 1,510 102,500
2004/06/18 1,493 1,493 1,432 1,459 61,500
2004/06/17 1,476 1,486 1,450 1,473 51,000
2004/06/16 1,472 1,497 1,444 1,449 94,600
2004/06/15 1,450 1,476 1,431 1,431 91,300
2004/06/14 1,445 1,480 1,421 1,451 68,700
2004/06/11 1,462 1,477 1,423 1,445 179,900
2004/06/10 1,479 1,490 1,452 1,462 126,700
2004/06/09 1,472 1,493 1,440 1,478 87,800
2004/06/08 1,525 1,531 1,431 1,502 152,800
2004/06/07 1,461 1,545 1,461 1,509 100,100
2004/06/04 1,499 1,517 1,460 1,500 95,100
2004/06/03 1,578 1,578 1,500 1,518 254,300
2004/06/02 1,535 1,579 1,509 1,564 217,500
2004/06/01 1,543 1,545 1,490 1,509 147,900
2004/05/31 1,540 1,550 1,498 1,544 213,000
2004/05/28 1,377 1,480 1,377 1,460 145,400
2004/05/27 1,365 1,366 1,325 1,337 56,100
2004/05/26 1,355 1,390 1,280 1,378 61,500
2004/05/25 1,361 1,361 1,316 1,338 70,100
2004/05/24 1,375 1,375 1,357 1,361 75,400
2004/05/21 1,332 1,377 1,320 1,371 113,100
2004/05/20 1,351 1,384 1,286 1,332 135,600
2004/05/19 1,224 1,331 1,224 1,331 75,900
2004/05/18 1,171 1,269 1,165 1,223 129,600
2004/05/17 1,230 1,258 1,180 1,211 50,800
2004/05/14 1,270 1,270 1,210 1,247 163,900
2004/05/13 1,384 1,400 1,330 1,330 98,300
2004/05/12 1,326 1,392 1,315 1,387 175,100
2004/05/11 1,227 1,286 1,187 1,286 215,700
2004/05/10 1,329 1,349 1,266 1,307 99,600
2004/05/07 1,410 1,415 1,350 1,390 90,500
2004/05/06 1,474 1,474 1,410 1,415 66,200
2004/04/30 1,490 1,490 1,455 1,465 83,800
2004/04/28 1,510 1,531 1,500 1,516 45,400
2004/04/27 1,539 1,561 1,470 1,547 89,400
2004/04/26 1,479 1,591 1,430 1,543 97,500
2004/04/23 1,576 1,602 1,550 1,559 49,000
2004/04/22 1,591 1,625 1,541 1,606 132,400
2004/04/21 1,654 1,654 1,594 1,597 40,500
2004/04/20 1,565 1,659 1,565 1,654 115,000
2004/04/19 1,619 1,649 1,516 1,625 150,800
2004/04/16 1,600 1,679 1,570 1,679 172,300
2004/04/15 1,540 1,570 1,510 1,560 128,700
2004/04/14 1,456 1,530 1,456 1,517 87,100
2004/04/13 1,450 1,500 1,444 1,495 112,400
2004/04/12 1,459 1,480 1,450 1,469 59,600
2004/04/09 1,480 1,490 1,420 1,479 91,400
2004/04/08 1,549 1,549 1,470 1,502 221,900
2004/04/07 1,500 1,600 1,471 1,555 537,400
2004/04/06 1,449 1,449 1,449 1,449 146,800
2004/04/05 1,225 1,257 1,225 1,249 102,200
2004/04/02 1,193 1,244 1,187 1,225 96,500
2004/04/01 1,175 1,190 1,124 1,173 50,500
2004/03/31 1,150 1,155 1,133 1,155 27,100
2004/03/30 1,160 1,160 1,120 1,157 29,600
2004/03/29 1,150 1,188 1,100 1,160 44,300
2004/03/26 1,190 1,190 1,145 1,150 93,700
2004/03/25 1,200 1,216 1,180 1,200 62,900
2004/03/24 1,170 1,189 1,150 1,174 60,900
2004/03/23 1,106 1,150 1,100 1,138 28,800
2004/03/22 1,142 1,177 1,142 1,146 60,600
2004/03/19 1,220 1,220 1,140 1,142 147,100
2004/03/18 1,151 1,226 1,150 1,219 189,100
2004/03/17 1,075 1,111 1,075 1,111 65,400
2004/03/16 1,075 1,095 1,073 1,075 41,200
2004/03/15 1,068 1,082 1,061 1,075 179,400
2004/03/12 1,110 1,119 1,095 1,108 109,100
2004/03/11 1,085 1,110 1,075 1,110 78,900
2004/03/10 1,127 1,127 1,086 1,091 98,600
2004/03/09 1,067 1,100 1,067 1,087 145,500
2004/03/08 1,030 1,050 1,015 1,035 69,100
2004/03/05 1,019 1,036 1,015 1,029 52,800
2004/03/04 1,032 1,060 1,020 1,039 115,900
2004/03/03 1,040 1,050 1,030 1,048 44,700
2004/03/02 1,060 1,060 1,030 1,051 38,600
2004/03/01 1,045 1,060 1,031 1,052 86,900
2004/02/27 1,016 1,046 1,015 1,045 99,700
2004/02/26 980 1,020 980 1,016 77,700
2004/02/25 990 1,005 980 1,000 86,600
2004/02/24 988 999 955 999 84,500
2004/02/23 978 1,020 975 985 87,300
2004/02/20 962 979 959 975 46,300
2004/02/19 970 971 950 958 16,000
2004/02/18 970 970 945 951 17,500
2004/02/17 935 965 923 955 33,500
2004/02/16 960 960 940 950 36,900
2004/02/13 970 985 946 970 40,200
2004/02/12 984 984 951 960 59,200
2004/02/10 968 985 968 983 72,600
2004/02/09 926 974 920 958 114,300
2004/02/06 925 932 910 920 81,400
2004/02/05 891 935 888 925 76,800
2004/02/04 907 907 880 881 58,700
2004/02/03 880 925 851 907 126,500
2004/02/02 825 880 820 880 66,200
2004/01/30 830 837 825 825 24,500
2004/01/29 833 836 830 830 44,500
2004/01/28 824 858 818 840 29,600
2004/01/27 853 855 844 844 22,100
2004/01/26 854 868 850 853 25,400
2004/01/23 865 875 861 864 19,000
2004/01/22 870 875 852 872 22,400
2004/01/21 865 878 855 862 35,800
2004/01/20 874 891 870 870 35,900
2004/01/19 855 869 851 864 14,600
2004/01/16 850 858 832 846 31,300
2004/01/15 895 895 850 855 37,400
2004/01/14 873 885 861 880 21,200
2004/01/13 861 869 839 867 36,200
2004/01/09 895 895 865 865 59,200
2004/01/08 895 913 880 882 63,700
2004/01/07 845 884 842 870 75,000
2004/01/06 842 854 801 842 71,300
2004/01/05 807 832 806 832 13,800

このページの先頭へ