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
2013/12/30 1,824 1,857 1,817 1,824 205,700
2013/12/27 1,750 1,809 1,737 1,807 231,400
2013/12/26 1,860 1,860 1,723 1,743 320,900
2013/12/26 1 -> 2.00 分割
2013/12/25 3,285 3,400 3,285 3,400 134,800
2013/12/24 3,275 3,310 3,250 3,265 206,200
2013/12/20 3,360 3,360 3,255 3,265 162,500
2013/12/19 3,315 3,370 3,315 3,360 98,800
2013/12/18 3,280 3,315 3,270 3,305 103,600
2013/12/17 3,340 3,370 3,290 3,315 64,600
2013/12/16 3,330 3,335 3,280 3,285 39,100
2013/12/13 3,325 3,355 3,300 3,310 116,100
2013/12/12 3,330 3,350 3,305 3,335 41,400
2013/12/11 3,385 3,390 3,315 3,335 54,500
2013/12/10 3,380 3,395 3,360 3,365 51,400
2013/12/09 3,340 3,400 3,330 3,395 68,700
2013/12/06 3,340 3,340 3,260 3,285 65,100
2013/12/05 3,435 3,435 3,325 3,340 86,000
2013/12/04 3,400 3,415 3,350 3,380 93,300
2013/12/03 3,440 3,440 3,380 3,415 105,800
2013/12/02 3,300 3,425 3,300 3,410 110,800
2013/11/29 3,285 3,300 3,235 3,290 71,200
2013/11/28 3,335 3,350 3,280 3,300 71,100
2013/11/27 3,365 3,415 3,335 3,340 36,700
2013/11/26 3,415 3,440 3,365 3,385 92,500
2013/11/25 3,360 3,430 3,360 3,430 31,000
2013/11/22 3,410 3,445 3,350 3,360 91,100
2013/11/21 3,385 3,445 3,385 3,435 64,600
2013/11/20 3,335 3,370 3,330 3,355 39,700
2013/11/19 3,345 3,370 3,310 3,330 50,000
2013/11/18 3,350 3,375 3,325 3,340 55,700
2013/11/15 3,365 3,375 3,305 3,345 96,300
2013/11/14 3,345 3,370 3,285 3,335 66,600
2013/11/13 3,325 3,350 3,280 3,300 47,000
2013/11/12 3,280 3,330 3,255 3,300 49,500
2013/11/11 3,285 3,335 3,245 3,265 30,700
2013/11/08 3,215 3,295 3,210 3,260 45,200
2013/11/07 3,310 3,335 3,225 3,270 68,400
2013/11/06 3,335 3,400 3,305 3,325 49,500
2013/11/05 3,345 3,380 3,260 3,350 91,100
2013/11/01 3,255 3,350 3,235 3,280 94,700
2013/10/31 3,285 3,315 3,245 3,265 43,200
2013/10/30 3,255 3,310 3,255 3,265 57,300
2013/10/29 3,220 3,235 3,185 3,225 65,300
2013/10/28 3,205 3,245 3,180 3,195 62,200
2013/10/25 3,305 3,305 3,200 3,205 75,800
2013/10/24 3,300 3,315 3,240 3,300 65,100
2013/10/23 3,360 3,395 3,320 3,320 49,600
2013/10/22 3,385 3,410 3,355 3,385 59,700
2013/10/21 3,315 3,350 3,290 3,325 51,700
2013/10/18 3,330 3,340 3,300 3,325 51,600
2013/10/17 3,355 3,380 3,300 3,325 61,600
2013/10/16 3,375 3,400 3,340 3,355 18,900
2013/10/15 3,385 3,425 3,360 3,365 27,000
2013/10/11 3,345 3,415 3,345 3,385 73,600
2013/10/10 3,325 3,345 3,285 3,305 121,200
2013/10/09 3,315 3,360 3,305 3,355 23,300
2013/10/08 3,330 3,370 3,300 3,350 58,200
2013/10/07 3,300 3,345 3,285 3,325 55,400
2013/10/04 3,320 3,365 3,300 3,335 35,400
2013/10/03 3,350 3,380 3,325 3,325 33,700
2013/10/02 3,445 3,455 3,330 3,350 142,400
2013/10/01 3,435 3,490 3,420 3,460 69,000
2013/09/30 3,455 3,505 3,420 3,455 82,400
2013/09/27 3,495 3,520 3,445 3,505 136,000
2013/09/26 3,475 3,510 3,420 3,500 100,700
2013/09/25 3,540 3,540 3,465 3,495 132,900
2013/09/24 3,450 3,555 3,420 3,525 171,100
2013/09/20 3,390 3,455 3,360 3,440 86,800
2013/09/19 3,335 3,415 3,300 3,410 141,600
2013/09/18 3,240 3,315 3,225 3,290 126,600
2013/09/17 3,140 3,220 3,135 3,190 111,400
2013/09/13 3,080 3,165 3,075 3,160 120,900
2013/09/12 3,100 3,110 3,015 3,055 46,800
2013/09/11 3,070 3,115 3,015 3,030 91,600
2013/09/10 2,961 3,045 2,961 3,040 151,800
2013/09/09 2,890 2,980 2,866 2,957 191,100
2013/09/06 2,834 2,867 2,789 2,831 125,000
2013/09/05 2,849 2,859 2,808 2,839 88,400
2013/09/04 2,850 2,872 2,821 2,843 71,900
2013/09/03 2,818 2,890 2,812 2,881 72,900
2013/09/02 2,830 2,830 2,789 2,802 32,400
2013/08/30 2,829 2,848 2,803 2,829 104,300
2013/08/29 2,801 2,832 2,792 2,825 57,400
2013/08/28 2,800 2,826 2,770 2,795 77,400
2013/08/27 2,898 2,902 2,830 2,868 66,500
2013/08/26 2,883 2,918 2,783 2,884 86,500
2013/08/23 2,858 2,880 2,817 2,848 47,300
2013/08/22 2,839 2,865 2,821 2,850 32,500
2013/08/21 2,812 2,858 2,797 2,846 42,700
2013/08/20 2,850 2,852 2,817 2,827 47,600
2013/08/19 2,849 2,864 2,822 2,859 42,500
2013/08/16 2,870 2,876 2,828 2,828 65,700
2013/08/15 2,896 2,949 2,891 2,914 61,500
2013/08/14 2,942 2,945 2,878 2,945 41,700
2013/08/13 2,890 2,957 2,869 2,942 35,000
2013/08/12 2,870 2,912 2,858 2,896 61,700
2013/08/09 2,891 2,932 2,841 2,912 61,600
2013/08/08 2,960 3,025 2,904 2,909 59,000
2013/08/07 3,100 3,100 2,972 2,975 57,600
2013/08/06 3,130 3,130 3,030 3,100 56,000
2013/08/05 3,060 3,140 3,055 3,130 66,300
2013/08/02 3,130 3,195 3,070 3,120 115,800
2013/08/01 3,110 3,120 3,060 3,120 56,800
2013/07/31 3,070 3,125 3,045 3,120 104,900
2013/07/30 2,975 3,075 2,975 3,065 103,100
2013/07/29 3,030 3,030 2,971 2,974 111,800
2013/07/26 3,065 3,065 3,000 3,035 98,500
2013/07/25 3,085 3,115 3,035 3,050 62,200
2013/07/24 3,115 3,115 3,075 3,085 28,700
2013/07/23 3,100 3,135 3,100 3,115 48,100
2013/07/22 3,120 3,145 3,065 3,115 92,900
2013/07/19 3,090 3,115 3,050 3,110 112,900
2013/07/18 3,025 3,080 3,015 3,065 82,600
2013/07/17 2,989 3,050 2,961 3,025 112,000
2013/07/16 3,020 3,035 2,980 2,992 117,900
2013/07/12 3,030 3,030 2,991 2,996 126,100
2013/07/11 3,145 3,145 3,040 3,045 80,000
2013/07/10 3,080 3,165 3,080 3,150 95,200
2013/07/09 3,075 3,100 3,015 3,075 82,900
2013/07/08 3,130 3,130 3,070 3,070 42,500
2013/07/05 3,100 3,135 3,090 3,125 27,800
2013/07/04 3,035 3,100 3,030 3,095 56,900
2013/07/03 3,020 3,050 2,992 3,035 91,300
2013/07/02 3,035 3,060 3,000 3,055 82,400
2013/07/01 2,967 3,025 2,927 2,994 98,100
2013/06/28 2,899 3,000 2,850 2,990 110,900
2013/06/27 2,762 2,895 2,729 2,893 86,700
2013/06/26 2,866 2,890 2,761 2,773 78,200
2013/06/25 2,825 2,848 2,790 2,826 98,100
2013/06/24 2,841 2,882 2,800 2,823 44,500
2013/06/21 2,716 2,852 2,692 2,837 105,700
2013/06/20 2,834 2,834 2,753 2,763 80,800
2013/06/19 2,833 2,870 2,802 2,854 87,200
2013/06/18 2,835 2,835 2,747 2,771 86,500
2013/06/17 2,670 2,853 2,670 2,835 113,200
2013/06/14 2,668 2,715 2,650 2,660 123,800
2013/06/13 2,745 2,801 2,650 2,653 114,800
2013/06/12 2,760 2,816 2,713 2,803 79,700
2013/06/11 2,799 2,848 2,760 2,818 155,500
2013/06/10 2,710 2,800 2,710 2,798 124,100
2013/06/07 2,662 2,707 2,570 2,678 112,000
2013/06/06 2,833 2,850 2,686 2,730 130,500
2013/06/05 2,907 3,015 2,866 2,867 172,800
2013/06/04 2,975 2,979 2,801 2,904 203,800
2013/06/03 2,962 3,090 2,954 3,035 156,700
2013/05/31 3,035 3,100 2,935 2,953 130,600
2013/05/30 3,010 3,120 2,969 3,035 188,400
2013/05/29 3,090 3,150 3,025 3,075 158,300
2013/05/28 3,045 3,070 2,969 3,025 130,500
2013/05/27 3,050 3,115 2,931 3,045 209,700
2013/05/24 2,989 3,045 2,917 3,000 253,900
2013/05/23 3,020 3,085 2,890 2,912 185,900
2013/05/22 3,180 3,185 2,990 3,090 118,600
2013/05/21 3,120 3,120 3,000 3,020 161,200
2013/05/20 3,185 3,185 3,135 3,155 51,500
2013/05/17 3,015 3,215 3,000 3,185 106,700
2013/05/16 3,145 3,175 2,962 3,065 204,100
2013/05/15 3,210 3,300 3,180 3,220 133,800
2013/05/14 3,230 3,300 3,090 3,280 164,500
2013/05/13 3,195 3,235 3,130 3,220 149,700
2013/05/10 3,155 3,245 3,110 3,195 135,100
2013/05/09 3,240 3,290 3,130 3,160 131,900
2013/05/08 3,240 3,260 3,160 3,170 151,100
2013/05/07 3,240 3,260 3,140 3,235 139,300
2013/05/02 3,110 3,215 3,110 3,195 213,800
2013/05/01 3,005 3,150 2,991 3,105 155,300
2013/04/30 2,982 3,060 2,980 3,005 138,900
2013/04/26 3,060 3,085 3,000 3,005 106,200
2013/04/25 3,030 3,085 3,015 3,070 148,400
2013/04/24 3,050 3,085 2,992 3,020 243,800
2013/04/23 3,115 3,120 3,040 3,080 216,500
2013/04/22 3,055 3,135 3,020 3,115 256,300
2013/04/19 2,900 3,035 2,848 3,005 383,100
2013/04/18 2,855 2,898 2,847 2,864 217,500
2013/04/17 2,770 2,900 2,770 2,829 237,100
2013/04/16 2,641 2,725 2,613 2,710 264,800
2013/04/15 2,700 2,714 2,653 2,674 174,800
2013/04/12 2,714 2,730 2,671 2,709 207,100
2013/04/11 2,761 2,772 2,696 2,741 359,500
2013/04/10 2,749 2,772 2,653 2,761 281,300
2013/04/09 2,750 2,950 2,709 2,786 340,600
2013/04/08 2,600 2,665 2,530 2,625 120,600
2013/04/05 2,575 2,625 2,530 2,581 211,800
2013/04/04 2,425 2,513 2,388 2,502 169,200
2013/04/03 2,372 2,423 2,351 2,422 84,200
2013/04/02 2,220 2,368 2,190 2,336 103,100
2013/04/01 2,458 2,462 2,317 2,320 61,700
2013/03/29 2,447 2,468 2,404 2,451 110,900
2013/03/28 2,390 2,433 2,381 2,422 88,800
2013/03/27 2,367 2,402 2,367 2,391 54,000
2013/03/26 2,393 2,410 2,380 2,405 109,100
2013/03/25 2,368 2,405 2,355 2,394 129,100
2013/03/22 2,380 2,387 2,344 2,344 75,300
2013/03/21 2,386 2,393 2,353 2,382 122,200
2013/03/19 2,385 2,394 2,352 2,386 90,900
2013/03/18 2,349 2,394 2,346 2,359 86,900
2013/03/15 2,352 2,396 2,345 2,366 126,400
2013/03/14 2,357 2,377 2,332 2,352 96,400
2013/03/13 2,376 2,394 2,353 2,359 47,200
2013/03/12 2,429 2,450 2,385 2,388 66,700
2013/03/11 2,386 2,460 2,386 2,430 83,500
2013/03/08 2,408 2,414 2,358 2,395 127,700
2013/03/07 2,430 2,444 2,394 2,409 73,400
2013/03/06 2,384 2,450 2,375 2,430 149,400
2013/03/05 2,311 2,399 2,279 2,360 178,300
2013/03/04 2,270 2,310 2,245 2,276 89,900
2013/03/01 2,197 2,272 2,171 2,249 99,000
2013/02/28 2,138 2,210 2,138 2,197 112,500
2013/02/27 2,168 2,194 2,120 2,147 198,500
2013/02/26 2,190 2,196 2,160 2,167 107,900
2013/02/25 2,203 2,229 2,190 2,205 114,200
2013/02/22 2,186 2,220 2,174 2,200 72,300
2013/02/21 2,215 2,225 2,185 2,185 49,300
2013/02/20 2,200 2,234 2,189 2,214 66,400
2013/02/19 2,163 2,227 2,163 2,212 57,200
2013/02/18 2,183 2,230 2,172 2,214 89,700
2013/02/15 2,250 2,250 2,198 2,210 70,200
2013/02/14 2,238 2,283 2,200 2,257 89,500
2013/02/13 2,219 2,293 2,217 2,237 158,900
2013/02/12 2,264 2,308 2,243 2,245 149,300
2013/02/08 2,280 2,315 2,231 2,282 141,300
2013/02/07 2,190 2,240 2,161 2,218 83,100
2013/02/06 2,177 2,270 2,166 2,230 84,800
2013/02/05 2,120 2,169 2,112 2,127 49,300
2013/02/04 2,175 2,188 2,145 2,150 30,500
2013/02/01 2,186 2,220 2,160 2,164 62,900
2013/01/31 2,158 2,198 2,154 2,193 63,000
2013/01/30 2,119 2,147 2,114 2,127 64,000
2013/01/29 2,129 2,136 2,092 2,093 29,900
2013/01/28 2,110 2,137 2,110 2,129 37,100
2013/01/25 2,100 2,136 2,090 2,103 57,600
2013/01/24 2,060 2,081 2,041 2,080 31,700
2013/01/23 2,059 2,085 2,052 2,059 50,700
2013/01/22 2,051 2,085 2,046 2,059 57,800
2013/01/21 2,065 2,087 2,043 2,051 68,300
2013/01/18 2,041 2,085 2,040 2,067 92,000
2013/01/17 2,028 2,060 2,006 2,032 72,900
2013/01/16 2,011 2,035 2,007 2,023 57,600
2013/01/15 2,034 2,046 2,000 2,011 74,400
2013/01/11 2,035 2,046 2,002 2,023 69,800
2013/01/10 2,052 2,052 2,021 2,035 66,000
2013/01/09 2,022 2,078 2,022 2,052 74,800
2013/01/08 2,064 2,064 2,013 2,022 58,500
2013/01/07 2,040 2,073 2,029 2,062 62,200
2013/01/04 2,001 2,025 1,980 2,019 75,000

このページの先頭へ