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

あおぞら銀行(8304)の株価時系列情報

あおぞら銀行(8304)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
2024/03/28 2,434 2,468 2,416 2,449 1,327,600
2024/03/27 2,446 2,468 2,424 2,449 1,375,200
2024/03/26 2,472 2,476 2,428 2,440 1,566,200
2024/03/25 2,498 2,500 2,471 2,471 1,235,800
2024/03/22 2,515 2,516 2,474 2,506 1,747,400
2024/03/21 2,501 2,533 2,493 2,505 1,943,400
2024/03/19 2,490 2,532 2,485 2,499 1,937,500
2024/03/18 2,498 2,520 2,472 2,489 1,772,900
2024/03/15 2,535 2,557 2,478 2,478 2,114,500
2024/03/14 2,505 2,538 2,494 2,535 1,133,800
2024/03/13 2,539 2,554 2,461 2,484 2,109,500
2024/03/12 2,528 2,539 2,489 2,528 1,911,500
2024/03/11 2,632 2,635 2,535 2,566 2,510,700
2024/03/08 2,692 2,755 2,619 2,622 4,770,400
2024/03/07 2,621 2,678 2,604 2,678 3,433,500
2024/03/06 2,563 2,631 2,561 2,620 3,141,400
2024/03/05 2,555 2,561 2,477 2,524 3,654,600
2024/03/04 2,615 2,620 2,506 2,525 3,866,700
2024/03/01 2,740 2,770 2,681 2,681 3,609,700
2024/02/29 2,899 2,963 2,640 2,749 14,502,500
2024/02/28 2,425 2,520 2,415 2,511 3,504,700
2024/02/27 2,403 2,454 2,372 2,440 3,927,600
2024/02/26 2,479 2,484 2,381 2,409 4,160,400
2024/02/22 2,486 2,550 2,441 2,450 9,333,500
2024/02/21 2,255 2,428 2,235 2,405 16,839,800
2024/02/20 2,151 2,225 2,149 2,215 6,341,200
2024/02/19 2,026 2,144 2,026 2,136 5,672,700
2024/02/16 2,021 2,062 2,020 2,022 4,254,600
2024/02/15 2,125 2,132 2,030 2,033 5,652,000
2024/02/14 2,160 2,166 2,114 2,114 3,719,100
2024/02/13 2,164 2,182 2,156 2,156 3,608,300
2024/02/09 2,195 2,196 2,162 2,164 3,293,700
2024/02/08 2,187 2,206 2,150 2,198 5,439,800
2024/02/07 2,152 2,191 2,145 2,184 6,397,100
2024/02/06 2,297 2,300 2,158 2,183 15,113,800
2024/02/05 2,161 2,324 2,161 2,257 27,174,600
2024/02/02 2,157 2,200 2,080 2,150 34,004,500
2024/02/01 2,598 2,667 2,557 2,557 7,527,100
2024/01/31 3,222 3,263 3,213 3,257 1,122,700
2024/01/30 3,246 3,246 3,214 3,214 800,900
2024/01/29 3,206 3,238 3,206 3,237 898,200
2024/01/26 3,239 3,240 3,207 3,207 1,218,700
2024/01/25 3,285 3,301 3,246 3,247 1,467,700
2024/01/24 3,239 3,278 3,237 3,276 1,207,700
2024/01/23 3,230 3,267 3,230 3,245 1,185,600
2024/01/22 3,217 3,246 3,209 3,245 1,125,600
2024/01/19 3,215 3,215 3,192 3,199 714,700
2024/01/18 3,211 3,218 3,186 3,202 814,500
2024/01/17 3,209 3,228 3,188 3,197 1,315,000
2024/01/16 3,195 3,203 3,165 3,181 851,200
2024/01/15 3,132 3,191 3,132 3,188 1,193,800
2024/01/12 3,150 3,152 3,125 3,132 1,049,200
2024/01/11 3,133 3,171 3,133 3,146 1,232,500
2024/01/10 3,145 3,149 3,123 3,126 1,335,000
2024/01/09 3,169 3,173 3,147 3,162 1,190,800
2024/01/05 3,110 3,160 3,110 3,160 1,707,600
2024/01/04 3,059 3,095 3,046 3,094 1,207,100
2023/12/29 3,068 3,088 3,046 3,063 832,600
2023/12/28 3,050 3,077 3,049 3,068 979,700
2023/12/27 3,075 3,091 3,071 3,086 887,500
2023/12/26 3,095 3,098 3,055 3,063 956,500
2023/12/25 3,128 3,132 3,080 3,083 892,100
2023/12/22 3,090 3,116 3,087 3,116 924,700
2023/12/21 3,080 3,092 3,062 3,084 814,800
2023/12/20 3,097 3,102 3,081 3,086 891,900
2023/12/19 3,098 3,104 3,067 3,096 833,500
2023/12/18 3,070 3,108 3,050 3,096 1,542,700
2023/12/15 3,038 3,090 3,026 3,079 1,670,400
2023/12/14 3,055 3,060 3,022 3,027 1,297,900
2023/12/13 3,068 3,069 3,044 3,058 949,100
2023/12/12 3,087 3,093 3,065 3,068 794,600
2023/12/11 3,065 3,095 3,050 3,087 1,214,000
2023/12/08 3,054 3,082 3,038 3,052 1,811,100
2023/12/07 3,033 3,059 3,026 3,059 1,049,500
2023/12/06 3,032 3,051 3,025 3,042 820,700
2023/12/05 3,050 3,060 3,035 3,036 991,800
2023/12/04 3,075 3,078 3,047 3,057 953,600
2023/12/01 3,060 3,094 3,054 3,075 1,234,900
2023/11/30 3,037 3,051 3,032 3,040 1,037,300
2023/11/29 3,048 3,058 3,034 3,038 779,700
2023/11/28 3,065 3,071 3,050 3,057 696,400
2023/11/27 3,068 3,073 3,051 3,067 631,000
2023/11/24 3,059 3,063 3,038 3,062 729,900
2023/11/22 3,024 3,061 3,019 3,048 503,100
2023/11/21 3,040 3,048 3,020 3,027 1,037,900
2023/11/20 3,050 3,078 3,037 3,047 1,017,300
2023/11/17 3,026 3,036 3,013 3,029 1,427,200
2023/11/16 3,077 3,108 3,033 3,036 1,505,500
2023/11/15 3,103 3,110 3,065 3,081 1,380,400
2023/11/14 3,031 3,098 3,019 3,098 2,547,800
2023/11/13 3,014 3,060 3,013 3,060 1,568,600
2023/11/10 2,980 3,016 2,951 3,006 1,236,000
2023/11/09 2,936 2,971 2,890 2,960 1,816,600
2023/11/08 3,000 3,001 2,902 2,952 2,711,000
2023/11/07 3,020 3,038 2,996 3,001 1,192,100
2023/11/06 3,098 3,098 3,017 3,023 1,458,000
2023/11/02 3,122 3,129 3,041 3,050 1,555,100
2023/11/01 3,091 3,120 3,077 3,107 2,050,200
2023/10/31 3,054 3,090 3,011 3,066 4,428,400
2023/10/30 2,952 2,975 2,924 2,975 1,872,400
2023/10/27 2,926 2,957 2,920 2,952 1,318,700
2023/10/26 2,909 2,931 2,896 2,915 1,175,100
2023/10/25 2,880 2,926 2,872 2,910 1,138,100
2023/10/24 2,868 2,874 2,823 2,866 1,201,700
2023/10/23 2,864 2,876 2,855 2,858 859,400
2023/10/20 2,868 2,877 2,839 2,859 1,381,400
2023/10/19 2,881 2,894 2,861 2,879 1,191,400
2023/10/18 2,885 2,909 2,875 2,904 1,356,900
2023/10/17 2,883 2,889 2,846 2,865 1,041,600
2023/10/16 2,850 2,878 2,829 2,852 1,381,400
2023/10/13 2,909 2,915 2,864 2,880 1,676,500
2023/10/12 2,936 2,937 2,903 2,903 1,673,600
2023/10/11 2,964 2,964 2,926 2,927 1,576,400
2023/10/10 2,956 2,971 2,941 2,964 1,971,100
2023/10/06 2,903 2,942 2,890 2,925 1,883,500
2023/10/05 2,851 2,931 2,825 2,931 2,968,500
2023/10/04 2,840 2,855 2,768 2,772 4,623,900
2023/10/03 2,975 2,980 2,875 2,881 4,741,100
2023/10/02 3,077 3,121 3,029 3,029 2,455,600
2023/09/29 3,154 3,161 3,044 3,055 2,629,700
2023/09/28 3,210 3,226 3,164 3,171 1,814,300
2023/09/27 3,246 3,250 3,216 3,250 1,612,500
2023/09/26 3,215 3,251 3,212 3,241 1,460,000
2023/09/25 3,215 3,231 3,194 3,210 1,576,700
2023/09/22 3,218 3,261 3,188 3,249 1,972,300
2023/09/21 3,190 3,255 3,188 3,225 1,794,500
2023/09/20 3,202 3,227 3,190 3,194 1,892,600
2023/09/19 3,136 3,194 3,130 3,194 1,960,500
2023/09/15 3,146 3,187 3,107 3,119 3,049,400
2023/09/14 3,140 3,155 3,115 3,141 1,583,700
2023/09/13 3,066 3,116 3,064 3,105 2,251,800
2023/09/12 3,060 3,066 3,016 3,052 1,719,400
2023/09/11 2,994 3,045 2,992 3,037 2,704,100
2023/09/08 2,975 2,998 2,969 2,975 2,084,200
2023/09/07 2,992 3,004 2,980 2,991 1,432,100
2023/09/06 2,961 3,003 2,953 2,983 1,789,700
2023/09/05 2,961 2,982 2,926 2,952 1,786,900
2023/09/04 2,901 2,935 2,895 2,930 1,547,200
2023/09/01 2,864 2,897 2,864 2,888 1,173,300
2023/08/31 2,850 2,870 2,845 2,862 1,313,000
2023/08/30 2,851 2,868 2,851 2,863 2,128,500
2023/08/29 2,849 2,858 2,826 2,835 1,360,700
2023/08/28 2,836 2,842 2,828 2,838 953,200
2023/08/25 2,827 2,835 2,812 2,828 1,009,300
2023/08/24 2,819 2,835 2,815 2,833 793,600
2023/08/23 2,800 2,815 2,792 2,815 825,100
2023/08/22 2,805 2,820 2,795 2,820 971,800
2023/08/21 2,773 2,803 2,771 2,778 1,338,200
2023/08/18 2,784 2,795 2,763 2,768 1,246,400
2023/08/17 2,768 2,800 2,759 2,800 1,107,300
2023/08/16 2,790 2,791 2,766 2,770 1,497,200
2023/08/15 2,825 2,830 2,806 2,817 970,600
2023/08/14 2,836 2,848 2,814 2,821 1,476,900
2023/08/10 2,755 2,805 2,755 2,802 1,402,700
2023/08/09 2,808 2,810 2,752 2,766 1,888,800
2023/08/08 2,832 2,832 2,810 2,817 768,000
2023/08/07 2,810 2,820 2,795 2,807 775,300
2023/08/04 2,782 2,826 2,781 2,805 1,567,700
2023/08/03 2,833 2,835 2,787 2,791 2,741,700
2023/08/02 2,870 2,886 2,848 2,851 2,260,300
2023/08/01 2,923 2,923 2,878 2,893 2,109,300
2023/07/31 2,950 2,954 2,897 2,922 2,554,200
2023/07/28 2,843 2,900 2,828 2,900 3,377,200
2023/07/27 2,824 2,837 2,812 2,829 1,735,300
2023/07/26 2,809 2,817 2,803 2,814 1,163,300
2023/07/25 2,784 2,815 2,775 2,815 1,708,700
2023/07/24 2,784 2,794 2,765 2,781 1,461,600
2023/07/21 2,794 2,798 2,764 2,777 1,365,900
2023/07/20 2,795 2,796 2,771 2,785 1,198,200
2023/07/19 2,795 2,803 2,763 2,774 1,816,100
2023/07/18 2,742 2,773 2,740 2,765 1,477,800
2023/07/14 2,747 2,754 2,718 2,740 2,013,600
2023/07/13 2,748 2,762 2,739 2,748 1,534,000
2023/07/12 2,723 2,745 2,720 2,741 1,519,300
2023/07/11 2,718 2,725 2,702 2,707 960,900
2023/07/10 2,720 2,746 2,705 2,709 1,628,700
2023/07/07 2,680 2,720 2,679 2,708 1,552,300
2023/07/06 2,720 2,720 2,686 2,687 1,678,300
2023/07/05 2,732 2,734 2,695 2,724 2,095,100
2023/07/04 2,677 2,726 2,675 2,726 2,291,800
2023/07/03 2,675 2,685 2,668 2,672 1,159,300
2023/06/30 2,679 2,689 2,669 2,675 938,900
2023/06/29 2,680 2,708 2,666 2,680 2,208,300
2023/06/28 2,693 2,726 2,692 2,726 2,087,900
2023/06/27 2,685 2,695 2,668 2,690 1,508,300
2023/06/26 2,660 2,670 2,643 2,660 1,037,500
2023/06/23 2,683 2,689 2,639 2,658 1,964,900
2023/06/22 2,670 2,688 2,669 2,681 1,378,500
2023/06/21 2,653 2,676 2,647 2,662 1,271,400
2023/06/20 2,651 2,662 2,642 2,660 1,048,900
2023/06/19 2,616 2,662 2,616 2,650 1,828,700
2023/06/16 2,631 2,637 2,604 2,617 2,169,300
2023/06/15 2,620 2,641 2,608 2,631 1,293,900
2023/06/14 2,613 2,642 2,611 2,625 2,003,900
2023/06/13 2,601 2,606 2,594 2,596 1,036,300
2023/06/12 2,605 2,612 2,588 2,600 1,150,500
2023/06/09 2,598 2,612 2,596 2,606 1,433,300
2023/06/08 2,614 2,621 2,599 2,609 1,423,800
2023/06/07 2,606 2,614 2,580 2,594 1,536,600
2023/06/06 2,580 2,601 2,572 2,598 1,092,600

このページの先頭へ