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 |
---|---|---|---|---|---|
2023/12/29 | 1,167 | 1,167 | 1,134 | 1,141 | 173,000 |
2023/12/28 | 1,158 | 1,168 | 1,153 | 1,160 | 116,600 |
2023/12/27 | 1,155 | 1,158 | 1,141 | 1,154 | 119,400 |
2023/12/26 | 1,140 | 1,153 | 1,137 | 1,146 | 202,800 |
2023/12/25 | 1,119 | 1,131 | 1,114 | 1,131 | 104,300 |
2023/12/22 | 1,108 | 1,122 | 1,105 | 1,116 | 96,300 |
2023/12/21 | 1,115 | 1,124 | 1,112 | 1,115 | 81,600 |
2023/12/20 | 1,142 | 1,150 | 1,131 | 1,131 | 135,800 |
2023/12/19 | 1,127 | 1,133 | 1,115 | 1,132 | 90,200 |
2023/12/18 | 1,121 | 1,127 | 1,102 | 1,121 | 117,900 |
2023/12/15 | 1,141 | 1,142 | 1,122 | 1,125 | 146,400 |
2023/12/14 | 1,146 | 1,158 | 1,135 | 1,137 | 121,700 |
2023/12/13 | 1,145 | 1,164 | 1,145 | 1,153 | 146,700 |
2023/12/12 | 1,172 | 1,180 | 1,142 | 1,142 | 182,800 |
2023/12/11 | 1,158 | 1,170 | 1,153 | 1,166 | 214,200 |
2023/12/08 | 1,176 | 1,183 | 1,149 | 1,157 | 203,700 |
2023/12/07 | 1,192 | 1,198 | 1,170 | 1,177 | 125,700 |
2023/12/06 | 1,164 | 1,199 | 1,164 | 1,196 | 218,700 |
2023/12/05 | 1,212 | 1,217 | 1,162 | 1,163 | 239,600 |
2023/12/04 | 1,207 | 1,229 | 1,202 | 1,218 | 178,700 |
2023/12/01 | 1,202 | 1,217 | 1,198 | 1,206 | 283,900 |
2023/11/30 | 1,190 | 1,198 | 1,170 | 1,183 | 239,400 |
2023/11/29 | 1,172 | 1,197 | 1,172 | 1,181 | 364,100 |
2023/11/28 | 1,135 | 1,168 | 1,134 | 1,168 | 296,800 |
2023/11/27 | 1,100 | 1,135 | 1,100 | 1,129 | 196,000 |
2023/11/24 | 1,114 | 1,114 | 1,095 | 1,100 | 121,500 |
2023/11/22 | 1,086 | 1,116 | 1,078 | 1,103 | 163,200 |
2023/11/21 | 1,069 | 1,089 | 1,066 | 1,085 | 91,800 |
2023/11/20 | 1,093 | 1,095 | 1,068 | 1,068 | 101,500 |
2023/11/17 | 1,052 | 1,090 | 1,050 | 1,090 | 146,100 |
2023/11/16 | 1,086 | 1,087 | 1,062 | 1,069 | 104,900 |
2023/11/15 | 1,066 | 1,088 | 1,058 | 1,087 | 137,400 |
2023/11/14 | 1,052 | 1,070 | 1,049 | 1,065 | 174,600 |
2023/11/13 | 1,107 | 1,107 | 1,057 | 1,062 | 298,000 |
2023/11/10 | 1,120 | 1,130 | 1,056 | 1,105 | 883,200 |
2023/11/09 | 994 | 1,017 | 989 | 1,013 | 158,300 |
2023/11/08 | 1,001 | 1,008 | 986 | 997 | 225,100 |
2023/11/07 | 1,016 | 1,019 | 997 | 1,001 | 192,000 |
2023/11/06 | 1,026 | 1,027 | 1,014 | 1,014 | 202,300 |
2023/11/02 | 1,010 | 1,015 | 999 | 1,009 | 156,200 |
2023/11/01 | 995 | 1,004 | 983 | 1,002 | 198,800 |
2023/10/31 | 954 | 982 | 942 | 982 | 223,300 |
2023/10/30 | 974 | 975 | 948 | 953 | 734,500 |
2023/10/27 | 959 | 989 | 959 | 989 | 170,600 |
2023/10/26 | 965 | 975 | 954 | 958 | 157,000 |
2023/10/25 | 964 | 978 | 963 | 969 | 129,800 |
2023/10/24 | 958 | 966 | 935 | 962 | 178,600 |
2023/10/23 | 967 | 972 | 957 | 957 | 115,500 |
2023/10/20 | 972 | 974 | 957 | 969 | 106,300 |
2023/10/19 | 965 | 973 | 958 | 965 | 94,500 |
2023/10/18 | 963 | 973 | 952 | 970 | 98,700 |
2023/10/17 | 973 | 977 | 955 | 961 | 113,700 |
2023/10/16 | 963 | 971 | 951 | 958 | 152,300 |
2023/10/13 | 986 | 987 | 970 | 970 | 177,700 |
2023/10/12 | 998 | 1,001 | 989 | 1,000 | 199,800 |
2023/10/11 | 1,016 | 1,016 | 994 | 994 | 136,300 |
2023/10/10 | 990 | 1,009 | 987 | 1,005 | 197,500 |
2023/10/06 | 987 | 997 | 977 | 984 | 176,700 |
2023/10/05 | 964 | 982 | 956 | 982 | 368,100 |
2023/10/04 | 969 | 976 | 951 | 952 | 234,200 |
2023/10/03 | 1,002 | 1,009 | 987 | 988 | 144,100 |
2023/10/02 | 1,013 | 1,030 | 1,002 | 1,006 | 163,300 |
2023/09/29 | 1,024 | 1,033 | 1,006 | 1,011 | 133,600 |
2023/09/28 | 1,035 | 1,038 | 1,009 | 1,017 | 288,400 |
2023/09/27 | 1,042 | 1,051 | 1,027 | 1,051 | 318,800 |
2023/09/26 | 1,063 | 1,063 | 1,044 | 1,047 | 211,500 |
2023/09/25 | 1,034 | 1,060 | 1,028 | 1,059 | 185,200 |
2023/09/22 | 1,020 | 1,042 | 1,020 | 1,035 | 208,800 |
2023/09/21 | 1,037 | 1,047 | 1,033 | 1,035 | 158,100 |
2023/09/20 | 1,056 | 1,061 | 1,029 | 1,030 | 199,800 |
2023/09/19 | 1,056 | 1,056 | 1,036 | 1,052 | 192,900 |
2023/09/15 | 1,070 | 1,077 | 1,056 | 1,058 | 215,200 |
2023/09/14 | 1,083 | 1,083 | 1,060 | 1,065 | 154,300 |
2023/09/13 | 1,084 | 1,100 | 1,077 | 1,082 | 181,000 |
2023/09/12 | 1,071 | 1,087 | 1,069 | 1,084 | 204,400 |
2023/09/11 | 1,079 | 1,085 | 1,055 | 1,062 | 150,100 |
2023/09/08 | 1,080 | 1,082 | 1,065 | 1,076 | 192,600 |
2023/09/07 | 1,050 | 1,074 | 1,047 | 1,071 | 133,900 |
2023/09/06 | 1,060 | 1,071 | 1,056 | 1,059 | 133,200 |
2023/09/05 | 1,074 | 1,074 | 1,058 | 1,067 | 142,800 |
2023/09/04 | 1,070 | 1,078 | 1,060 | 1,078 | 145,500 |
2023/09/01 | 1,045 | 1,068 | 1,033 | 1,068 | 181,300 |
2023/08/31 | 1,032 | 1,048 | 1,027 | 1,045 | 165,400 |
2023/08/30 | 1,043 | 1,043 | 1,028 | 1,032 | 224,900 |
2023/08/29 | 1,015 | 1,049 | 1,014 | 1,046 | 234,300 |
2023/08/28 | 1,012 | 1,018 | 1,003 | 1,010 | 157,300 |
2023/08/25 | 1,002 | 1,003 | 993 | 998 | 141,100 |
2023/08/24 | 994 | 1,017 | 986 | 1,015 | 294,900 |
2023/08/23 | 973 | 993 | 973 | 993 | 154,900 |
2023/08/22 | 956 | 979 | 954 | 978 | 136,100 |
2023/08/21 | 948 | 965 | 945 | 965 | 147,800 |
2023/08/18 | 962 | 968 | 941 | 949 | 236,300 |
2023/08/17 | 986 | 993 | 961 | 977 | 241,000 |
2023/08/16 | 990 | 995 | 972 | 986 | 195,600 |
2023/08/15 | 978 | 1,000 | 970 | 1,000 | 258,700 |
2023/08/14 | 950 | 983 | 950 | 970 | 279,800 |
2023/08/10 | 940 | 953 | 935 | 943 | 511,800 |
2023/08/09 | 910 | 922 | 900 | 921 | 158,900 |
2023/08/08 | 913 | 914 | 902 | 904 | 121,000 |
2023/08/07 | 900 | 913 | 890 | 911 | 138,600 |
2023/08/04 | 898 | 905 | 895 | 900 | 96,600 |
2023/08/03 | 916 | 916 | 895 | 898 | 196,900 |
2023/08/02 | 910 | 917 | 903 | 914 | 187,100 |
2023/08/01 | 917 | 919 | 911 | 917 | 126,800 |
2023/07/31 | 919 | 924 | 912 | 919 | 171,000 |
2023/07/28 | 906 | 914 | 898 | 909 | 191,000 |
2023/07/27 | 916 | 916 | 907 | 914 | 67,500 |
2023/07/26 | 911 | 915 | 907 | 912 | 99,300 |
2023/07/25 | 916 | 920 | 910 | 920 | 146,900 |
2023/07/24 | 915 | 919 | 911 | 915 | 99,700 |
2023/07/21 | 920 | 923 | 911 | 911 | 191,800 |
2023/07/20 | 918 | 920 | 913 | 915 | 121,900 |
2023/07/19 | 906 | 916 | 900 | 916 | 127,000 |
2023/07/18 | 894 | 906 | 891 | 898 | 97,300 |
2023/07/14 | 913 | 917 | 894 | 894 | 234,000 |
2023/07/13 | 922 | 922 | 904 | 915 | 132,000 |
2023/07/12 | 915 | 923 | 901 | 921 | 277,000 |
2023/07/11 | 919 | 925 | 911 | 911 | 165,700 |
2023/07/10 | 907 | 916 | 902 | 914 | 165,900 |
2023/07/07 | 900 | 909 | 891 | 904 | 184,900 |
2023/07/06 | 900 | 922 | 899 | 908 | 277,300 |
2023/07/05 | 904 | 906 | 896 | 901 | 142,700 |
2023/07/04 | 893 | 904 | 888 | 903 | 172,300 |
2023/07/03 | 885 | 899 | 885 | 892 | 251,600 |
2023/06/30 | 870 | 878 | 868 | 877 | 181,800 |
2023/06/29 | 880 | 880 | 866 | 869 | 151,700 |
2023/06/28 | 871 | 876 | 866 | 876 | 148,300 |
2023/06/27 | 862 | 866 | 852 | 865 | 128,900 |
2023/06/26 | 868 | 875 | 858 | 862 | 153,900 |
2023/06/23 | 870 | 877 | 857 | 864 | 210,900 |
2023/06/22 | 879 | 882 | 866 | 867 | 157,800 |
2023/06/21 | 866 | 884 | 865 | 872 | 262,600 |
2023/06/20 | 859 | 868 | 851 | 865 | 270,700 |
2023/06/19 | 846 | 855 | 842 | 855 | 192,800 |
2023/06/16 | 830 | 845 | 827 | 840 | 265,800 |
2023/06/15 | 839 | 841 | 829 | 834 | 186,200 |
2023/06/14 | 842 | 842 | 835 | 838 | 136,500 |
2023/06/13 | 834 | 843 | 832 | 837 | 162,200 |
2023/06/12 | 833 | 834 | 827 | 831 | 102,400 |
2023/06/09 | 836 | 836 | 825 | 830 | 197,500 |
2023/06/08 | 842 | 842 | 826 | 828 | 157,900 |
2023/06/07 | 845 | 849 | 835 | 837 | 240,500 |
2023/06/06 | 847 | 847 | 833 | 845 | 211,700 |
2023/06/05 | 856 | 859 | 847 | 856 | 245,600 |
2023/06/02 | 824 | 841 | 820 | 841 | 221,500 |
2023/06/01 | 825 | 829 | 819 | 821 | 187,900 |
2023/05/31 | 828 | 835 | 825 | 826 | 221,100 |
2023/05/30 | 827 | 836 | 822 | 835 | 155,800 |
2023/05/29 | 832 | 837 | 822 | 832 | 198,600 |
2023/05/26 | 842 | 842 | 822 | 823 | 213,200 |
2023/05/25 | 831 | 852 | 825 | 846 | 239,900 |
2023/05/24 | 856 | 857 | 832 | 837 | 217,200 |
2023/05/23 | 854 | 869 | 852 | 857 | 284,000 |
2023/05/22 | 851 | 858 | 841 | 855 | 249,800 |
2023/05/19 | 852 | 864 | 842 | 851 | 351,100 |
2023/05/18 | 867 | 867 | 845 | 859 | 507,200 |
2023/05/17 | 877 | 877 | 859 | 865 | 338,200 |
2023/05/16 | 885 | 893 | 870 | 874 | 609,900 |
2023/05/15 | 873 | 883 | 864 | 877 | 655,200 |
2023/05/12 | 876 | 887 | 861 | 874 | 748,700 |
2023/05/11 | 885 | 914 | 879 | 906 | 418,000 |
2023/05/10 | 931 | 947 | 894 | 900 | 537,200 |
2023/05/09 | 899 | 928 | 884 | 926 | 1,505,600 |
2023/05/08 | 947 | 968 | 947 | 959 | 225,000 |
2023/05/02 | 976 | 977 | 929 | 944 | 544,700 |
2023/05/01 | 970 | 981 | 960 | 976 | 529,800 |
2023/04/28 | 950 | 957 | 931 | 944 | 185,700 |
2023/04/27 | 935 | 944 | 932 | 939 | 220,300 |
2023/04/26 | 918 | 939 | 918 | 937 | 306,500 |
2023/04/25 | 923 | 935 | 917 | 928 | 187,100 |
2023/04/24 | 921 | 933 | 921 | 921 | 120,700 |
2023/04/21 | 936 | 939 | 921 | 921 | 289,000 |
2023/04/20 | 928 | 947 | 927 | 940 | 250,900 |
2023/04/19 | 920 | 942 | 913 | 931 | 363,400 |
2023/04/18 | 891 | 919 | 890 | 919 | 352,700 |
2023/04/17 | 875 | 891 | 871 | 887 | 219,900 |
2023/04/14 | 882 | 884 | 870 | 875 | 189,800 |
2023/04/13 | 865 | 880 | 861 | 880 | 191,100 |
2023/04/12 | 861 | 880 | 856 | 875 | 300,400 |
2023/04/11 | 849 | 858 | 845 | 857 | 175,100 |
2023/04/10 | 837 | 853 | 833 | 842 | 269,600 |
2023/04/07 | 828 | 836 | 823 | 825 | 237,600 |
2023/04/06 | 831 | 836 | 822 | 830 | 300,800 |
2023/04/05 | 849 | 855 | 835 | 845 | 240,100 |
2023/04/04 | 865 | 865 | 847 | 857 | 228,800 |
2023/04/03 | 860 | 869 | 855 | 862 | 150,200 |
2023/03/31 | 838 | 856 | 834 | 852 | 230,000 |
2023/03/30 | 835 | 839 | 822 | 835 | 299,100 |
2023/03/29 | 825 | 845 | 825 | 845 | 277,800 |
2023/03/28 | 839 | 854 | 818 | 819 | 315,500 |
2023/03/27 | 839 | 844 | 817 | 819 | 319,000 |
2023/03/24 | 802 | 837 | 797 | 831 | 409,600 |
2023/03/23 | 790 | 810 | 787 | 810 | 161,900 |
2023/03/22 | 811 | 818 | 803 | 803 | 218,300 |
2023/03/20 | 819 | 822 | 795 | 800 | 289,500 |
2023/03/17 | 840 | 843 | 821 | 831 | 263,400 |
2023/03/16 | 827 | 837 | 813 | 831 | 265,500 |
2023/03/15 | 845 | 853 | 836 | 842 | 206,500 |
2023/03/14 | 842 | 846 | 822 | 834 | 401,400 |
2023/03/13 | 873 | 880 | 854 | 864 | 244,200 |
2023/03/10 | 900 | 909 | 872 | 881 | 458,200 |
2023/03/09 | 881 | 908 | 877 | 905 | 446,600 |
2023/03/08 | 845 | 878 | 843 | 874 | 269,100 |
2023/03/07 | 842 | 853 | 841 | 844 | 132,400 |
2023/03/06 | 843 | 844 | 830 | 841 | 156,800 |
2023/03/03 | 835 | 848 | 833 | 846 | 179,800 |
2023/03/02 | 813 | 833 | 812 | 833 | 152,800 |
2023/03/01 | 810 | 820 | 802 | 812 | 165,800 |
2023/02/28 | 823 | 829 | 816 | 821 | 224,800 |
2023/02/27 | 818 | 835 | 815 | 816 | 279,300 |
2023/02/24 | 810 | 820 | 794 | 820 | 252,900 |
2023/02/22 | 791 | 809 | 779 | 804 | 313,500 |
2023/02/21 | 800 | 816 | 794 | 801 | 378,100 |
2023/02/20 | 770 | 786 | 766 | 785 | 207,600 |
2023/02/17 | 758 | 766 | 756 | 766 | 168,500 |
2023/02/16 | 759 | 768 | 754 | 758 | 159,800 |
2023/02/15 | 756 | 760 | 740 | 754 | 154,400 |
2023/02/14 | 740 | 760 | 739 | 756 | 253,600 |
2023/02/13 | 721 | 735 | 715 | 734 | 222,000 |
2023/02/10 | 707 | 736 | 702 | 720 | 899,000 |
2023/02/09 | 676 | 690 | 675 | 687 | 408,900 |
2023/02/08 | 684 | 686 | 677 | 680 | 82,000 |
2023/02/07 | 690 | 692 | 683 | 685 | 87,600 |
2023/02/06 | 680 | 690 | 677 | 685 | 155,700 |
2023/02/03 | 679 | 681 | 672 | 674 | 92,100 |
2023/02/02 | 688 | 688 | 681 | 684 | 84,300 |
2023/02/01 | 687 | 689 | 681 | 684 | 76,300 |
2023/01/31 | 675 | 685 | 675 | 683 | 94,300 |
2023/01/30 | 679 | 681 | 671 | 671 | 159,500 |
2023/01/27 | 681 | 684 | 676 | 680 | 96,300 |
2023/01/26 | 679 | 685 | 677 | 681 | 89,800 |
2023/01/25 | 671 | 684 | 669 | 683 | 119,400 |
2023/01/24 | 680 | 680 | 670 | 673 | 281,600 |
2023/01/23 | 679 | 681 | 671 | 673 | 115,700 |
2023/01/20 | 665 | 674 | 665 | 674 | 102,500 |
2023/01/19 | 661 | 668 | 661 | 661 | 70,300 |
2023/01/18 | 653 | 665 | 648 | 662 | 142,400 |
2023/01/17 | 657 | 660 | 651 | 654 | 103,300 |
2023/01/16 | 660 | 664 | 656 | 658 | 82,300 |
2023/01/13 | 665 | 669 | 661 | 662 | 102,500 |
2023/01/12 | 675 | 675 | 667 | 669 | 78,900 |
2023/01/11 | 683 | 685 | 672 | 674 | 93,800 |
2023/01/10 | 686 | 690 | 680 | 681 | 120,600 |
2023/01/06 | 686 | 695 | 681 | 685 | 127,300 |
2023/01/05 | 681 | 688 | 677 | 687 | 123,000 |
2023/01/04 | 687 | 687 | 676 | 681 | 144,000 |