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
2009/12/30 936 936 924 924 16,800
2009/12/29 933 945 930 936 26,800
2009/12/28 918 938 918 919 23,800
2009/12/25 942 955 935 936 69,600
2009/12/24 910 926 907 922 41,300
2009/12/22 906 916 901 910 29,500
2009/12/21 909 920 899 905 56,200
2009/12/18 878 904 875 904 38,900
2009/12/17 881 895 881 882 24,900
2009/12/16 879 910 879 889 35,300
2009/12/15 873 883 871 874 23,000
2009/12/14 889 889 870 879 32,900
2009/12/11 891 891 870 879 49,700
2009/12/10 883 884 865 873 22,600
2009/12/09 889 890 882 883 23,300
2009/12/08 888 898 881 887 47,600
2009/12/07 923 924 879 880 108,800
2009/12/04 947 947 917 922 73,700
2009/12/03 926 955 915 949 117,800
2009/12/02 896 906 885 896 53,000
2009/12/01 875 889 869 886 70,400
2009/11/30 872 899 872 874 111,800
2009/11/27 879 898 861 867 69,300
2009/11/26 870 883 868 872 104,900
2009/11/25 863 867 857 859 20,400
2009/11/24 863 889 856 862 54,100
2009/11/20 873 873 856 871 55,300
2009/11/19 863 872 855 872 48,700
2009/11/18 853 863 853 857 41,000
2009/11/17 858 865 842 847 72,600
2009/11/16 860 873 851 858 44,800
2009/11/13 869 882 856 858 43,200
2009/11/12 864 875 859 861 39,500
2009/11/11 865 877 859 859 32,700
2009/11/10 868 877 861 864 36,600
2009/11/09 887 887 857 861 48,100
2009/11/06 875 885 873 883 51,000
2009/11/05 884 887 871 876 55,900
2009/11/04 883 884 867 879 32,500
2009/11/02 862 880 861 876 25,300
2009/10/30 885 893 881 888 35,200
2009/10/29 880 886 870 875 60,500
2009/10/28 867 896 867 885 73,000
2009/10/27 885 890 865 871 64,300
2009/10/26 893 896 887 894 46,600
2009/10/23 875 890 873 883 48,400
2009/10/22 890 891 871 882 63,200
2009/10/21 894 912 894 900 27,800
2009/10/20 918 918 898 900 46,100
2009/10/19 888 908 887 908 55,100
2009/10/16 901 908 890 895 46,800
2009/10/15 904 918 894 896 44,100
2009/10/14 910 913 890 903 54,400
2009/10/13 928 928 875 910 71,600
2009/10/09 894 911 886 908 81,800
2009/10/08 904 910 886 892 111,300
2009/10/07 917 918 890 903 87,100
2009/10/06 942 953 904 926 93,500
2009/10/05 945 962 940 952 43,400
2009/10/02 979 979 937 950 64,900
2009/10/01 989 989 977 981 37,200
2009/09/30 987 1,009 975 1,009 24,500
2009/09/29 991 1,000 979 987 55,100
2009/09/28 994 1,026 994 1,010 62,600
2009/09/25 1,021 1,021 974 993 93,500
2009/09/24 1,000 1,031 1,000 1,021 96,000
2009/09/18 991 995 969 982 70,800
2009/09/17 991 999 980 992 39,400
2009/09/16 1,011 1,014 985 986 51,400
2009/09/15 1,008 1,014 1,000 1,008 25,300
2009/09/14 990 1,006 990 998 41,300
2009/09/11 1,035 1,035 1,010 1,021 52,800
2009/09/10 1,022 1,034 1,017 1,021 28,700
2009/09/09 1,016 1,026 1,001 1,020 29,700
2009/09/08 999 1,014 999 1,005 22,600
2009/09/07 1,013 1,022 1,002 1,005 28,000
2009/09/04 1,010 1,016 1,007 1,013 23,400
2009/09/03 1,019 1,029 1,013 1,021 24,800
2009/09/02 1,040 1,040 1,016 1,029 41,000
2009/09/01 1,052 1,062 1,033 1,053 28,400
2009/08/31 1,038 1,072 1,034 1,037 39,800
2009/08/28 1,035 1,042 1,011 1,038 50,600
2009/08/27 1,047 1,047 1,027 1,036 39,300
2009/08/26 1,058 1,058 1,036 1,047 38,200
2009/08/25 1,036 1,054 1,032 1,046 42,100
2009/08/24 1,042 1,073 1,040 1,049 32,300
2009/08/21 1,037 1,042 1,019 1,038 43,000
2009/08/20 1,040 1,049 1,030 1,046 53,000
2009/08/19 1,053 1,058 1,050 1,058 30,900
2009/08/18 1,045 1,054 1,040 1,054 36,900
2009/08/17 1,059 1,059 1,032 1,038 32,600
2009/08/14 1,062 1,063 1,047 1,047 38,300
2009/08/13 1,047 1,060 1,034 1,042 27,500
2009/08/12 1,043 1,049 1,023 1,032 60,700
2009/08/11 1,024 1,037 1,020 1,032 53,500
2009/08/10 1,005 1,020 1,005 1,011 34,600
2009/08/07 1,008 1,009 985 1,004 39,700
2009/08/06 1,021 1,033 1,000 1,014 37,000
2009/08/05 1,028 1,044 1,020 1,020 29,200
2009/08/04 1,041 1,052 1,031 1,047 29,600
2009/08/03 1,022 1,041 1,022 1,039 17,600
2009/07/31 1,024 1,040 1,019 1,032 23,700
2009/07/30 1,035 1,039 1,020 1,032 17,200
2009/07/29 1,027 1,042 1,027 1,033 13,600
2009/07/28 1,031 1,040 1,029 1,033 15,700
2009/07/27 1,042 1,055 1,036 1,047 24,600
2009/07/24 1,075 1,075 1,018 1,042 82,100
2009/07/23 1,042 1,043 1,015 1,023 39,000
2009/07/22 1,045 1,046 1,032 1,035 36,500
2009/07/21 1,027 1,031 999 1,026 57,100
2009/07/17 977 1,009 977 1,007 36,100
2009/07/16 985 1,000 981 983 29,600
2009/07/15 989 999 980 992 38,800
2009/07/14 975 1,011 963 1,009 48,900
2009/07/13 990 1,007 983 983 25,400
2009/07/10 996 1,008 995 1,005 22,900
2009/07/09 1,001 1,009 987 995 46,300
2009/07/08 1,018 1,034 1,005 1,020 39,100
2009/07/07 1,010 1,047 1,010 1,032 44,300
2009/07/06 1,027 1,028 1,004 1,020 53,200
2009/07/03 1,016 1,048 1,015 1,040 39,300
2009/07/02 1,057 1,057 1,031 1,031 46,900
2009/07/01 1,050 1,061 1,035 1,046 35,500
2009/06/30 1,050 1,057 1,034 1,050 31,800
2009/06/29 1,026 1,055 1,022 1,030 33,400
2009/06/26 1,017 1,045 1,016 1,039 41,900
2009/06/25 1,027 1,029 1,009 1,017 57,800
2009/06/24 1,040 1,040 1,004 1,007 50,200
2009/06/23 1,065 1,069 1,024 1,031 48,800
2009/06/22 1,048 1,079 1,044 1,069 54,400
2009/06/19 1,046 1,050 1,028 1,048 47,900
2009/06/18 1,058 1,059 1,032 1,046 21,600
2009/06/17 1,009 1,060 1,009 1,045 48,100
2009/06/16 1,016 1,021 995 1,017 64,200
2009/06/15 1,035 1,061 1,034 1,056 47,900
2009/06/12 1,003 1,044 1,001 1,034 70,700
2009/06/11 1,037 1,037 1,022 1,023 17,700
2009/06/10 1,006 1,038 1,006 1,036 31,700
2009/06/09 1,022 1,024 994 1,002 46,200
2009/06/08 1,048 1,059 1,026 1,031 27,700
2009/06/05 1,037 1,044 1,024 1,028 26,300
2009/06/04 1,037 1,056 1,025 1,026 39,800
2009/06/03 1,021 1,038 1,021 1,028 25,100
2009/06/02 1,025 1,030 1,011 1,019 27,000
2009/06/01 1,019 1,023 1,006 1,008 51,200
2009/05/29 999 1,009 979 1,004 47,600
2009/05/28 990 1,020 990 997 47,000
2009/05/27 985 1,008 981 996 45,100
2009/05/26 968 992 963 983 58,800
2009/05/25 924 969 921 968 71,800
2009/05/22 927 945 914 934 29,600
2009/05/21 940 947 917 923 36,600
2009/05/20 928 948 928 940 63,400
2009/05/19 920 920 897 908 70,400
2009/05/18 949 949 892 892 75,900
2009/05/15 878 959 878 958 78,900
2009/05/14 880 888 870 871 33,100
2009/05/13 886 892 877 885 51,900
2009/05/12 886 896 877 877 58,800
2009/05/11 889 896 882 884 30,900
2009/05/08 900 900 891 896 30,700
2009/05/07 900 904 882 897 58,700
2009/05/01 883 883 866 872 58,300
2009/04/30 867 883 866 871 45,800
2009/04/28 886 889 856 856 67,600
2009/04/27 888 892 881 885 46,200
2009/04/24 900 900 877 879 47,500
2009/04/23 865 888 855 881 51,900
2009/04/22 897 897 871 874 36,800
2009/04/21 888 895 865 890 43,600
2009/04/20 913 916 896 913 46,400
2009/04/17 915 924 904 913 28,100
2009/04/16 932 932 900 905 30,400
2009/04/15 921 934 903 912 38,400
2009/04/14 915 958 880 912 100,900
2009/04/13 939 939 912 925 37,200
2009/04/10 940 941 906 924 56,000
2009/04/09 946 953 925 935 70,100
2009/04/08 920 938 911 926 44,600
2009/04/07 943 960 930 930 43,300
2009/04/06 960 965 944 950 68,400
2009/04/03 937 942 925 930 77,000
2009/04/02 910 927 895 917 83,700
2009/04/01 882 910 878 898 102,300
2009/03/31 901 908 871 881 76,300
2009/03/30 942 952 905 906 64,600
2009/03/27 971 971 932 948 61,200
2009/03/26 983 985 954 962 64,800
2009/03/25 962 967 947 958 75,300
2009/03/24 957 957 933 942 69,900
2009/03/23 899 917 899 917 74,700
2009/03/19 903 908 896 899 76,100
2009/03/18 906 915 891 893 92,300
2009/03/17 909 926 905 905 103,900
2009/03/16 899 907 896 899 129,800
2009/03/13 887 897 879 880 146,500
2009/03/12 889 898 875 877 79,600
2009/03/11 907 909 887 889 163,700
2009/03/10 899 908 886 887 104,500
2009/03/09 916 925 899 899 55,900
2009/03/06 930 937 915 916 88,000
2009/03/05 906 932 902 920 69,000
2009/03/04 898 912 888 896 110,300
2009/03/03 896 904 879 898 101,800
2009/03/02 901 910 881 895 65,000
2009/02/27 919 919 894 905 67,900
2009/02/26 902 916 898 906 78,600
2009/02/25 910 919 908 911 71,500
2009/02/24 900 902 881 896 99,300
2009/02/23 900 911 888 903 58,800
2009/02/20 910 916 898 900 76,300
2009/02/19 929 929 902 911 68,800
2009/02/18 908 923 907 919 42,000
2009/02/17 903 924 903 907 40,100
2009/02/16 914 929 907 907 44,300
2009/02/13 892 945 891 912 73,100
2009/02/12 900 910 879 900 83,800
2009/02/10 900 929 900 915 52,400
2009/02/09 933 937 905 907 60,900
2009/02/06 964 972 928 943 95,100
2009/02/05 977 984 962 964 49,500
2009/02/04 967 986 959 977 84,800
2009/02/03 982 989 977 981 71,000
2009/02/02 998 1,001 978 992 75,000
2009/01/30 996 1,011 995 1,011 81,100
2009/01/29 1,015 1,018 997 1,005 87,100
2009/01/28 1,008 1,016 1,001 1,006 129,800
2009/01/27 1,000 1,021 990 1,017 126,200
2009/01/26 971 990 971 984 123,800
2009/01/23 976 984 960 971 115,800
2009/01/22 990 990 964 978 88,300
2009/01/21 996 1,003 965 981 195,100
2009/01/20 928 1,005 926 993 373,800
2009/01/19 926 926 888 905 51,800
2009/01/16 890 913 888 911 61,000
2009/01/15 900 908 890 896 206,400
2009/01/14 904 913 894 899 169,100
2009/01/13 902 908 890 894 298,000
2009/01/09 860 908 860 902 186,700
2009/01/08 880 880 851 855 134,000
2009/01/07 957 957 887 898 119,000
2009/01/06 940 951 940 949 109,100
2009/01/05 956 956 931 940 41,500

このページの先頭へ