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
2011/12/30 1,211 1,258 1,211 1,256 43,700
2011/12/29 1,188 1,220 1,186 1,211 63,800
2011/12/28 1,159 1,176 1,150 1,173 42,900
2011/12/27 1,169 1,169 1,144 1,148 26,100
2011/12/26 1,219 1,219 1,161 1,169 66,500
2011/12/22 1,167 1,202 1,157 1,195 97,800
2011/12/21 1,176 1,188 1,159 1,167 43,000
2011/12/20 1,181 1,184 1,156 1,174 59,000
2011/12/19 1,155 1,169 1,138 1,166 55,900
2011/12/16 1,157 1,165 1,142 1,155 68,000
2011/12/15 1,178 1,180 1,157 1,157 51,700
2011/12/14 1,193 1,199 1,185 1,188 28,200
2011/12/13 1,182 1,200 1,169 1,194 42,700
2011/12/12 1,182 1,206 1,181 1,199 34,600
2011/12/09 1,200 1,203 1,175 1,181 65,200
2011/12/08 1,210 1,223 1,199 1,219 41,400
2011/12/07 1,171 1,213 1,171 1,213 61,100
2011/12/06 1,185 1,208 1,157 1,169 58,800
2011/12/05 1,185 1,199 1,173 1,185 74,300
2011/12/02 1,126 1,179 1,126 1,179 67,200
2011/12/01 1,141 1,175 1,114 1,123 90,500
2011/11/30 1,107 1,142 1,107 1,141 63,100
2011/11/29 1,085 1,108 1,081 1,107 39,700
2011/11/28 1,070 1,102 1,070 1,074 58,400
2011/11/25 1,110 1,115 1,062 1,070 79,400
2011/11/24 1,134 1,135 1,102 1,105 47,600
2011/11/22 1,117 1,138 1,117 1,134 34,800
2011/11/21 1,110 1,126 1,110 1,117 51,400
2011/11/18 1,125 1,135 1,102 1,110 76,400
2011/11/17 1,095 1,125 1,092 1,125 49,900
2011/11/16 1,135 1,135 1,078 1,092 126,400
2011/11/15 1,152 1,169 1,132 1,138 106,300
2011/11/14 1,112 1,169 1,112 1,152 120,300
2011/11/11 1,085 1,125 1,064 1,100 54,000
2011/11/10 1,125 1,128 1,076 1,084 94,700
2011/11/09 1,053 1,134 1,053 1,131 91,800
2011/11/08 1,038 1,057 1,038 1,048 31,400
2011/11/07 1,057 1,057 1,045 1,053 11,000
2011/11/04 1,047 1,064 1,040 1,063 20,000
2011/11/02 1,032 1,044 1,016 1,044 32,200
2011/11/01 1,040 1,045 1,030 1,032 31,900
2011/10/31 1,048 1,067 1,047 1,051 38,200
2011/10/28 1,077 1,085 1,050 1,056 37,300
2011/10/27 1,049 1,069 1,031 1,060 42,400
2011/10/26 1,047 1,050 1,030 1,041 53,500
2011/10/25 1,036 1,049 1,028 1,047 57,700
2011/10/24 1,069 1,071 1,026 1,034 90,400
2011/10/21 1,092 1,092 1,065 1,074 19,400
2011/10/20 1,137 1,137 1,097 1,100 37,300
2011/10/19 1,097 1,114 1,090 1,114 13,700
2011/10/18 1,111 1,111 1,082 1,086 20,100
2011/10/17 1,116 1,123 1,100 1,111 17,700
2011/10/14 1,100 1,107 1,088 1,099 25,700
2011/10/13 1,125 1,128 1,103 1,109 20,500
2011/10/12 1,122 1,125 1,112 1,121 11,200
2011/10/11 1,132 1,147 1,126 1,128 15,100
2011/10/07 1,130 1,140 1,122 1,124 24,600
2011/10/06 1,132 1,142 1,120 1,126 36,600
2011/10/05 1,164 1,173 1,125 1,134 34,900
2011/10/04 1,173 1,180 1,150 1,150 37,200
2011/10/03 1,181 1,182 1,161 1,172 45,300
2011/09/30 1,200 1,203 1,170 1,196 76,800
2011/09/29 1,130 1,200 1,130 1,200 66,900
2011/09/28 1,128 1,162 1,115 1,154 82,200
2011/09/27 1,094 1,131 1,094 1,131 105,900
2011/09/26 1,122 1,122 1,076 1,093 69,100
2011/09/22 1,085 1,094 1,067 1,094 49,200
2011/09/21 1,121 1,125 1,088 1,088 52,900
2011/09/20 1,178 1,187 1,112 1,119 69,500
2011/09/16 1,146 1,177 1,138 1,177 57,400
2011/09/15 1,133 1,140 1,104 1,138 48,500
2011/09/14 1,142 1,145 1,105 1,113 34,800
2011/09/13 1,152 1,152 1,118 1,132 45,800
2011/09/12 1,142 1,143 1,122 1,133 50,600
2011/09/09 1,120 1,181 1,120 1,160 84,200
2011/09/08 1,157 1,157 1,117 1,138 39,000
2011/09/07 1,136 1,146 1,120 1,138 35,800
2011/09/06 1,147 1,151 1,111 1,114 45,800
2011/09/05 1,163 1,170 1,145 1,147 27,900
2011/09/02 1,172 1,181 1,153 1,169 49,700
2011/09/01 1,198 1,204 1,170 1,174 63,800
2011/08/31 1,189 1,198 1,178 1,198 41,600
2011/08/30 1,188 1,197 1,183 1,189 36,200
2011/08/29 1,181 1,200 1,167 1,179 56,600
2011/08/26 1,188 1,188 1,160 1,169 53,700
2011/08/25 1,155 1,188 1,155 1,171 51,400
2011/08/24 1,168 1,183 1,138 1,144 57,400
2011/08/23 1,153 1,177 1,151 1,171 74,800
2011/08/22 1,151 1,151 1,136 1,137 63,600
2011/08/19 1,150 1,178 1,146 1,151 70,900
2011/08/18 1,172 1,189 1,165 1,172 68,000
2011/08/17 1,178 1,193 1,170 1,182 71,200
2011/08/16 1,198 1,207 1,178 1,184 65,900
2011/08/15 1,225 1,225 1,193 1,197 58,600
2011/08/12 1,221 1,225 1,200 1,204 77,500
2011/08/11 1,182 1,215 1,182 1,213 80,800
2011/08/10 1,205 1,211 1,191 1,207 49,600
2011/08/09 1,141 1,177 1,126 1,177 77,700
2011/08/08 1,157 1,185 1,155 1,171 92,200
2011/08/05 1,169 1,193 1,169 1,187 83,100
2011/08/04 1,215 1,238 1,205 1,217 92,700
2011/08/03 1,245 1,245 1,212 1,213 88,400
2011/08/02 1,267 1,267 1,250 1,258 45,300
2011/08/01 1,257 1,285 1,249 1,268 51,200
2011/07/29 1,278 1,278 1,262 1,263 47,900
2011/07/28 1,281 1,290 1,259 1,272 98,300
2011/07/27 1,310 1,327 1,293 1,294 100,800
2011/07/26 1,322 1,332 1,313 1,332 75,700
2011/07/25 1,330 1,335 1,308 1,321 102,400
2011/07/22 1,320 1,336 1,307 1,327 91,600
2011/07/21 1,330 1,333 1,311 1,317 78,700
2011/07/20 1,348 1,356 1,331 1,332 99,600
2011/07/19 1,347 1,354 1,328 1,337 99,000
2011/07/15 1,402 1,402 1,341 1,353 113,000
2011/07/14 1,315 1,381 1,315 1,372 133,800
2011/07/13 1,327 1,328 1,295 1,315 42,200
2011/07/12 1,312 1,335 1,307 1,327 65,900
2011/07/11 1,287 1,328 1,281 1,323 139,800
2011/07/08 1,290 1,302 1,283 1,286 94,700
2011/07/07 1,290 1,290 1,275 1,284 76,700
2011/07/06 1,268 1,291 1,261 1,291 70,900
2011/07/05 1,271 1,280 1,265 1,278 53,100
2011/07/04 1,265 1,278 1,261 1,270 71,200
2011/07/01 1,251 1,262 1,236 1,257 104,600
2011/06/30 1,249 1,255 1,231 1,251 106,500
2011/06/29 1,210 1,241 1,205 1,237 94,400
2011/06/28 1,196 1,201 1,181 1,199 116,800
2011/06/27 1,175 1,195 1,173 1,178 64,300
2011/06/24 1,203 1,205 1,173 1,179 72,000
2011/06/23 1,180 1,191 1,174 1,185 67,100
2011/06/22 1,176 1,198 1,170 1,181 75,800
2011/06/21 1,169 1,178 1,155 1,168 89,200
2011/06/20 1,131 1,162 1,123 1,148 81,500
2011/06/17 1,163 1,163 1,115 1,115 99,500
2011/06/16 1,144 1,181 1,144 1,161 78,400
2011/06/15 1,150 1,153 1,137 1,142 56,600
2011/06/14 1,152 1,159 1,133 1,151 53,000
2011/06/13 1,150 1,162 1,142 1,156 35,600
2011/06/10 1,168 1,175 1,145 1,155 135,400
2011/06/09 1,168 1,177 1,165 1,172 84,800
2011/06/08 1,179 1,183 1,163 1,175 82,200
2011/06/07 1,132 1,196 1,125 1,192 111,700
2011/06/06 1,151 1,156 1,136 1,143 36,100
2011/06/03 1,174 1,181 1,151 1,152 69,500
2011/06/02 1,184 1,213 1,173 1,181 91,400
2011/06/01 1,220 1,222 1,204 1,209 40,500
2011/05/31 1,214 1,220 1,208 1,214 101,700
2011/05/30 1,200 1,217 1,200 1,214 55,000
2011/05/27 1,193 1,211 1,188 1,200 129,700
2011/05/26 1,208 1,213 1,170 1,193 83,400
2011/05/25 1,190 1,197 1,178 1,192 37,900
2011/05/24 1,198 1,203 1,190 1,195 56,200
2011/05/23 1,208 1,220 1,197 1,203 51,600
2011/05/20 1,200 1,235 1,198 1,207 44,700
2011/05/19 1,220 1,236 1,202 1,205 64,700
2011/05/18 1,199 1,227 1,198 1,205 60,200
2011/05/17 1,206 1,214 1,192 1,197 51,900
2011/05/16 1,225 1,237 1,195 1,196 129,000
2011/05/13 1,232 1,255 1,226 1,245 97,300
2011/05/12 1,239 1,246 1,227 1,232 49,500
2011/05/11 1,263 1,264 1,243 1,251 49,900
2011/05/10 1,244 1,261 1,238 1,254 49,500
2011/05/09 1,257 1,262 1,240 1,255 50,900
2011/05/06 1,229 1,259 1,225 1,258 61,200
2011/05/02 1,248 1,250 1,202 1,229 90,200
2011/04/28 1,223 1,243 1,216 1,239 45,500
2011/04/27 1,190 1,217 1,187 1,203 76,000
2011/04/26 1,230 1,230 1,192 1,193 218,000
2011/04/25 1,239 1,241 1,225 1,233 38,600
2011/04/22 1,222 1,245 1,222 1,240 36,600
2011/04/21 1,250 1,256 1,238 1,238 52,000
2011/04/20 1,246 1,254 1,244 1,249 64,100
2011/04/19 1,235 1,250 1,230 1,244 50,000
2011/04/18 1,245 1,250 1,225 1,238 66,200
2011/04/15 1,260 1,264 1,238 1,247 68,100
2011/04/14 1,226 1,260 1,219 1,253 50,600
2011/04/13 1,248 1,248 1,210 1,230 62,700
2011/04/12 1,215 1,254 1,202 1,250 105,600
2011/04/11 1,220 1,246 1,220 1,233 37,500
2011/04/08 1,189 1,230 1,184 1,219 73,900
2011/04/07 1,204 1,220 1,188 1,189 131,300
2011/04/06 1,228 1,253 1,206 1,217 210,700
2011/04/05 1,272 1,276 1,228 1,241 132,200
2011/04/04 1,295 1,297 1,276 1,280 42,100
2011/04/01 1,338 1,339 1,282 1,282 85,900
2011/03/31 1,281 1,360 1,274 1,355 206,300
2011/03/30 1,213 1,267 1,213 1,266 79,200
2011/03/29 1,188 1,227 1,187 1,214 67,100
2011/03/28 1,230 1,230 1,201 1,212 110,800
2011/03/25 1,288 1,288 1,237 1,239 105,600
2011/03/24 1,233 1,249 1,223 1,228 47,200
2011/03/23 1,298 1,298 1,237 1,241 80,700
2011/03/22 1,269 1,294 1,239 1,254 74,400
2011/03/18 1,143 1,192 1,143 1,179 93,400
2011/03/17 1,120 1,157 1,082 1,140 127,800
2011/03/16 1,050 1,168 1,050 1,143 219,900
2011/03/15 1,232 1,262 1,007 1,046 100,400
2011/03/14 1,395 1,397 1,239 1,242 101,600
2011/03/11 1,489 1,495 1,455 1,455 103,200
2011/03/10 1,502 1,506 1,463 1,481 87,100
2011/03/09 1,505 1,518 1,495 1,502 122,500
2011/03/08 1,506 1,516 1,495 1,506 60,000
2011/03/07 1,500 1,554 1,493 1,522 282,000
2011/03/04 1,490 1,512 1,490 1,493 130,300
2011/03/03 1,440 1,481 1,439 1,474 173,600
2011/03/02 1,432 1,439 1,421 1,425 45,800
2011/03/01 1,453 1,457 1,427 1,440 67,200
2011/02/28 1,430 1,460 1,421 1,457 73,000
2011/02/25 1,418 1,444 1,403 1,442 166,300
2011/02/24 1,415 1,415 1,382 1,388 97,500
2011/02/23 1,388 1,453 1,385 1,415 162,100
2011/02/22 1,411 1,412 1,392 1,403 63,500
2011/02/21 1,437 1,437 1,412 1,420 65,900
2011/02/18 1,410 1,428 1,409 1,427 66,600
2011/02/17 1,423 1,423 1,404 1,410 116,800
2011/02/16 1,442 1,442 1,411 1,420 54,600
2011/02/15 1,425 1,443 1,415 1,443 91,700
2011/02/14 1,415 1,421 1,402 1,414 71,800
2011/02/10 1,418 1,423 1,393 1,403 94,700
2011/02/09 1,395 1,418 1,379 1,414 113,900
2011/02/08 1,389 1,404 1,385 1,392 69,900
2011/02/07 1,379 1,390 1,367 1,375 59,600
2011/02/04 1,360 1,390 1,354 1,379 94,100
2011/02/03 1,340 1,345 1,321 1,341 48,100
2011/02/02 1,351 1,352 1,336 1,340 74,300
2011/02/01 1,333 1,341 1,307 1,321 48,900
2011/01/31 1,305 1,321 1,297 1,312 44,300
2011/01/28 1,330 1,334 1,313 1,321 44,400
2011/01/27 1,336 1,351 1,331 1,336 79,500
2011/01/26 1,366 1,370 1,345 1,346 72,400
2011/01/25 1,352 1,378 1,341 1,375 92,400
2011/01/24 1,359 1,365 1,339 1,354 62,300
2011/01/21 1,378 1,382 1,356 1,367 127,600
2011/01/20 1,409 1,411 1,388 1,391 67,600
2011/01/19 1,399 1,409 1,391 1,409 64,300
2011/01/18 1,401 1,402 1,385 1,392 54,200
2011/01/17 1,388 1,410 1,383 1,390 98,300
2011/01/14 1,395 1,409 1,394 1,396 66,800
2011/01/13 1,375 1,424 1,370 1,411 152,900
2011/01/12 1,381 1,400 1,362 1,365 224,900
2011/01/11 1,400 1,400 1,377 1,391 171,600
2011/01/07 1,402 1,431 1,395 1,398 153,800
2011/01/06 1,439 1,448 1,377 1,402 253,900
2011/01/05 1,460 1,460 1,436 1,441 74,200
2011/01/04 1,470 1,485 1,464 1,467 58,600

このページの先頭へ