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
2020/12/30 515 522 503 516 328,900
2020/12/29 508 514 504 510 250,700
2020/12/28 511 513 501 503 351,500
2020/12/25 512 518 508 516 310,000
2020/12/24 492 504 492 502 297,500
2020/12/23 504 506 490 490 510,400
2020/12/22 512 513 498 504 403,800
2020/12/21 514 516 504 512 361,500
2020/12/18 501 513 498 509 440,100
2020/12/17 521 525 502 502 370,900
2020/12/16 509 525 507 519 537,300
2020/12/15 524 525 502 502 531,200
2020/12/14 509 534 508 534 656,700
2020/12/11 505 516 501 505 633,800
2020/12/10 498 512 497 500 885,500
2020/12/09 471 494 471 492 658,400
2020/12/08 469 493 461 476 1,021,700
2020/12/07 452 466 449 466 508,500
2020/12/04 450 453 444 447 259,100
2020/12/03 444 453 440 450 304,000
2020/12/02 429 443 429 439 352,400
2020/12/01 412 436 408 432 873,600
2020/11/30 431 432 405 409 1,106,300
2020/11/27 434 443 426 427 802,100
2020/11/26 445 446 438 440 453,500
2020/11/25 461 463 447 448 366,100
2020/11/24 469 469 458 458 377,100
2020/11/20 457 464 451 461 225,200
2020/11/19 468 474 461 463 458,900
2020/11/18 475 476 465 470 301,200
2020/11/17 473 479 461 475 412,900
2020/11/16 478 478 464 465 370,000
2020/11/13 462 469 458 462 317,900
2020/11/12 460 485 455 470 748,400
2020/11/11 474 483 458 465 764,200
2020/11/10 445 478 437 473 1,696,800
2020/11/09 444 446 405 413 1,243,500
2020/11/06 447 450 443 446 280,200
2020/11/05 454 457 440 446 935,400
2020/11/04 465 467 454 456 389,200
2020/11/02 451 466 451 461 489,100
2020/10/30 460 465 448 451 408,300
2020/10/29 458 471 455 466 287,300
2020/10/28 481 481 467 468 350,900
2020/10/27 490 490 481 488 203,700
2020/10/26 494 498 489 494 255,300
2020/10/23 488 494 482 488 189,400
2020/10/22 481 487 480 484 206,300
2020/10/21 482 490 480 486 223,100
2020/10/20 484 486 476 476 190,300
2020/10/19 483 487 482 485 262,300
2020/10/16 479 490 475 475 316,800
2020/10/15 491 493 479 484 464,600
2020/10/14 504 504 483 494 713,700
2020/10/13 506 508 499 506 463,300
2020/10/12 517 517 505 506 381,500
2020/10/09 533 534 515 517 449,800
2020/10/08 545 545 527 527 245,000
2020/10/07 542 542 529 535 286,500
2020/10/06 546 549 540 546 283,700
2020/10/05 526 547 523 547 507,200
2020/10/02 530 530 515 516 622,400
2020/09/30 558 558 526 526 484,000
2020/09/29 563 565 558 561 348,600
2020/09/28 574 574 562 572 502,800
2020/09/25 576 577 562 568 396,000
2020/09/24 566 580 565 570 507,900
2020/09/23 582 582 565 573 403,400
2020/09/18 581 583 575 582 339,700
2020/09/17 586 588 578 581 340,000
2020/09/16 599 600 581 587 417,700
2020/09/15 614 615 598 599 290,300
2020/09/14 604 619 601 616 448,400
2020/09/11 577 596 570 596 446,600
2020/09/10 581 581 567 574 467,600
2020/09/09 585 588 573 586 452,000
2020/09/08 581 584 572 584 268,800
2020/09/07 583 592 577 579 220,100
2020/09/04 570 585 569 582 301,600
2020/09/03 580 583 571 573 224,400
2020/09/02 582 582 569 571 307,700
2020/09/01 576 582 568 568 368,700
2020/08/31 574 582 571 573 377,500
2020/08/28 570 585 562 564 453,000
2020/08/27 590 590 564 565 217,000
2020/08/26 578 585 572 583 341,600
2020/08/25 568 585 564 572 523,900
2020/08/24 568 569 553 561 305,500
2020/08/21 568 575 559 565 315,300
2020/08/20 566 571 559 565 384,100
2020/08/19 563 570 557 567 154,700
2020/08/18 576 577 556 563 342,400
2020/08/17 580 588 575 575 169,300
2020/08/14 578 588 575 579 257,200
2020/08/13 578 579 560 574 525,900
2020/08/12 569 580 564 575 458,400
2020/08/11 548 595 548 564 697,400
2020/08/07 541 556 534 544 334,800
2020/08/06 541 547 536 541 310,600
2020/08/05 548 548 534 545 205,800
2020/08/04 527 548 523 548 544,700
2020/08/03 539 546 518 527 689,500
2020/07/31 572 572 541 544 498,500
2020/07/30 590 598 573 578 341,500
2020/07/29 604 605 587 587 216,000
2020/07/28 612 617 607 611 188,300
2020/07/27 605 615 589 615 284,900
2020/07/22 609 611 599 603 334,500
2020/07/21 602 605 590 605 319,900
2020/07/20 615 617 599 602 295,500
2020/07/17 621 622 605 605 246,000
2020/07/16 621 638 608 626 622,300
2020/07/15 611 619 601 611 465,100
2020/07/14 595 596 582 593 336,800
2020/07/13 584 595 582 594 364,600
2020/07/10 575 577 566 567 490,700
2020/07/09 597 602 581 581 467,100
2020/07/08 603 616 596 596 415,600
2020/07/07 616 619 600 602 478,300
2020/07/06 572 614 572 613 747,300
2020/07/03 590 600 565 572 578,000
2020/07/02 605 608 592 592 700,300
2020/07/01 620 625 607 607 490,200
2020/06/30 621 635 618 624 497,700
2020/06/29 632 632 610 614 399,200
2020/06/26 639 639 626 635 433,400
2020/06/25 636 641 628 639 449,900
2020/06/24 651 652 636 639 381,100
2020/06/23 641 658 641 651 428,800
2020/06/22 639 643 633 637 415,800
2020/06/19 642 643 630 640 454,900
2020/06/18 653 653 634 640 490,300
2020/06/17 657 660 642 656 534,800
2020/06/16 654 673 650 666 471,400
2020/06/15 656 658 628 629 629,600
2020/06/12 640 660 633 659 626,600
2020/06/11 690 691 668 669 513,900
2020/06/10 698 703 695 699 464,000
2020/06/09 725 740 705 712 453,500
2020/06/08 741 746 715 728 422,800
2020/06/05 690 718 681 717 495,200
2020/06/04 688 691 675 688 424,200
2020/06/03 701 701 682 691 396,100
2020/06/02 675 706 673 696 320,800
2020/06/01 690 695 669 675 391,500
2020/05/29 700 707 686 688 466,400
2020/05/28 727 738 700 710 478,400
2020/05/27 687 710 672 709 578,000
2020/05/26 679 689 673 678 335,900
2020/05/25 640 665 638 662 302,600
2020/05/22 631 631 615 628 329,000
2020/05/21 627 652 620 634 540,900
2020/05/20 625 638 602 617 786,800
2020/05/19 625 636 619 620 312,900
2020/05/18 635 639 615 615 341,200
2020/05/15 639 653 620 635 331,900
2020/05/14 657 662 641 641 231,500
2020/05/13 671 671 656 663 258,700
2020/05/12 700 700 676 680 276,500
2020/05/11 647 694 646 692 461,000
2020/05/08 626 638 620 638 432,200
2020/05/07 641 642 617 628 532,400
2020/05/01 660 660 642 646 260,900
2020/04/30 676 676 662 664 168,800
2020/04/28 649 656 638 651 262,700
2020/04/27 637 655 634 648 247,300
2020/04/24 651 651 629 642 255,600
2020/04/23 632 648 628 648 220,400
2020/04/22 641 642 623 625 289,000
2020/04/21 657 662 634 651 403,500
2020/04/20 665 683 648 677 418,100
2020/04/17 664 682 657 671 231,800
2020/04/16 650 666 643 666 173,000
2020/04/15 660 672 652 658 139,200
2020/04/14 665 669 653 665 188,800
2020/04/13 685 694 662 666 148,100
2020/04/10 700 700 661 685 172,100
2020/04/09 672 685 653 685 218,600
2020/04/08 653 659 621 652 395,800
2020/04/07 652 666 634 660 317,700
2020/04/06 601 655 601 647 440,200
2020/04/03 685 693 638 640 322,200
2020/04/02 685 701 680 694 297,600
2020/04/01 704 717 690 696 282,500
2020/03/31 733 738 713 726 203,400
2020/03/30 764 764 711 733 437,600
2020/03/27 794 816 767 816 392,900
2020/03/26 817 817 751 764 556,700
2020/03/25 812 820 780 814 393,500
2020/03/24 751 785 732 767 402,800
2020/03/23 703 750 702 741 408,800
2020/03/19 695 708 649 695 557,800
2020/03/18 686 734 678 706 392,500
2020/03/17 657 688 647 676 588,100
2020/03/16 716 730 694 697 505,600
2020/03/13 720 743 690 731 601,000
2020/03/12 774 787 752 765 622,300
2020/03/11 825 844 814 814 201,000
2020/03/10 796 826 768 824 248,500
2020/03/09 842 850 805 811 216,200
2020/03/06 889 891 861 869 245,400
2020/03/05 921 921 901 902 140,600
2020/03/04 905 911 894 907 158,800
2020/03/03 950 957 916 916 238,000
2020/03/02 890 940 890 932 227,400
2020/02/28 900 912 893 908 323,400
2020/02/27 963 963 930 933 297,500
2020/02/26 980 980 962 974 327,200
2020/02/25 998 998 984 986 336,700
2020/02/21 1,018 1,031 1,017 1,017 111,600
2020/02/20 1,033 1,036 1,019 1,019 157,100
2020/02/19 1,024 1,033 1,019 1,019 100,800
2020/02/18 1,025 1,025 1,007 1,014 144,600
2020/02/17 1,039 1,043 1,028 1,033 121,100
2020/02/14 1,042 1,052 1,032 1,039 132,900
2020/02/13 1,030 1,047 1,020 1,036 254,700
2020/02/12 1,030 1,031 1,001 1,001 247,600
2020/02/10 1,056 1,056 1,039 1,048 229,400
2020/02/07 1,051 1,069 1,045 1,061 219,100
2020/02/06 1,080 1,086 1,063 1,063 287,000
2020/02/05 1,071 1,082 1,063 1,067 251,200
2020/02/04 1,073 1,081 1,067 1,075 74,800
2020/02/03 1,067 1,078 1,064 1,070 126,600
2020/01/31 1,070 1,079 1,068 1,074 95,700
2020/01/30 1,080 1,088 1,063 1,070 99,800
2020/01/29 1,071 1,082 1,069 1,076 76,000
2020/01/28 1,065 1,078 1,056 1,073 113,700
2020/01/27 1,078 1,079 1,065 1,071 131,800
2020/01/24 1,117 1,117 1,086 1,086 149,100
2020/01/23 1,103 1,123 1,095 1,103 209,600
2020/01/22 1,071 1,100 1,071 1,094 181,300
2020/01/21 1,071 1,076 1,065 1,065 55,200
2020/01/20 1,065 1,079 1,065 1,067 116,000
2020/01/17 1,066 1,067 1,061 1,067 135,800
2020/01/16 1,068 1,070 1,060 1,069 143,400
2020/01/15 1,062 1,071 1,060 1,066 187,300
2020/01/14 1,101 1,104 1,068 1,075 193,500
2020/01/10 1,110 1,116 1,100 1,100 102,400
2020/01/09 1,120 1,121 1,110 1,116 72,200
2020/01/08 1,122 1,122 1,101 1,107 113,400
2020/01/07 1,122 1,140 1,121 1,134 77,600
2020/01/06 1,121 1,122 1,106 1,113 99,700

このページの先頭へ