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

青山財産ネットワークス(8929)の株価時系列情報

青山財産ネットワークス(8929)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
2024/09/18 1,285 1,322 1,285 1,322 49,200
2024/09/17 1,283 1,290 1,268 1,283 45,300
2024/09/13 1,275 1,288 1,275 1,284 28,800
2024/09/12 1,301 1,301 1,278 1,283 47,800
2024/09/11 1,295 1,329 1,258 1,282 71,700
2024/09/10 1,300 1,319 1,295 1,295 72,600
2024/09/09 1,250 1,295 1,250 1,288 75,100
2024/09/06 1,270 1,286 1,268 1,276 68,800
2024/09/05 1,277 1,293 1,266 1,270 72,700
2024/09/04 1,305 1,308 1,282 1,294 89,700
2024/09/03 1,326 1,336 1,321 1,321 17,700
2024/09/02 1,357 1,357 1,315 1,328 44,300
2024/08/30 1,339 1,346 1,328 1,338 23,000
2024/08/29 1,350 1,360 1,323 1,326 32,600
2024/08/28 1,375 1,375 1,344 1,347 39,800
2024/08/27 1,364 1,377 1,355 1,374 28,000
2024/08/26 1,348 1,363 1,341 1,362 30,300
2024/08/23 1,340 1,350 1,336 1,338 12,800
2024/08/22 1,346 1,350 1,326 1,343 23,900
2024/08/21 1,340 1,348 1,331 1,336 14,600
2024/08/20 1,333 1,353 1,333 1,353 24,000
2024/08/19 1,371 1,377 1,333 1,333 43,200
2024/08/16 1,363 1,369 1,345 1,364 33,800
2024/08/15 1,328 1,342 1,315 1,331 37,700
2024/08/14 1,311 1,325 1,282 1,308 70,100
2024/08/13 1,335 1,348 1,299 1,316 107,500
2024/08/09 1,353 1,389 1,304 1,332 115,500
2024/08/08 1,346 1,404 1,346 1,383 143,000
2024/08/07 1,390 1,408 1,346 1,367 109,900
2024/08/06 1,295 1,411 1,291 1,387 145,400
2024/08/05 1,279 1,330 1,201 1,218 274,000
2024/08/02 1,417 1,429 1,377 1,399 148,500
2024/08/01 1,540 1,540 1,467 1,477 57,700
2024/07/31 1,511 1,531 1,504 1,518 33,600
2024/07/30 1,534 1,546 1,519 1,520 33,600
2024/07/29 1,494 1,531 1,489 1,531 64,700
2024/07/26 1,489 1,499 1,470 1,493 40,000
2024/07/25 1,483 1,498 1,458 1,489 138,100
2024/07/24 1,522 1,525 1,495 1,504 102,500
2024/07/23 1,522 1,568 1,522 1,531 57,300
2024/07/22 1,560 1,560 1,520 1,522 72,600
2024/07/19 1,591 1,591 1,545 1,552 53,900
2024/07/18 1,550 1,611 1,539 1,581 123,800
2024/07/17 1,565 1,566 1,536 1,539 59,800
2024/07/16 1,515 1,566 1,515 1,566 122,700
2024/07/12 1,471 1,514 1,470 1,507 65,800
2024/07/11 1,519 1,525 1,480 1,480 40,900
2024/07/10 1,487 1,512 1,487 1,504 28,500
2024/07/09 1,478 1,502 1,472 1,492 56,100
2024/07/08 1,493 1,500 1,480 1,480 30,300
2024/07/05 1,493 1,517 1,493 1,511 84,500
2024/07/04 1,490 1,495 1,475 1,475 26,800
2024/07/03 1,481 1,505 1,466 1,490 51,500
2024/07/02 1,510 1,510 1,466 1,486 67,800
2024/07/01 1,513 1,527 1,506 1,506 69,700
2024/06/28 1,526 1,566 1,526 1,536 94,400
2024/06/27 1,530 1,563 1,518 1,526 102,000
2024/06/26 1,529 1,540 1,507 1,531 130,200
2024/06/25 1,527 1,549 1,503 1,520 126,000
2024/06/24 1,530 1,544 1,502 1,516 132,300
2024/06/21 1,520 1,546 1,505 1,529 201,800
2024/06/20 1,433 1,500 1,429 1,491 189,400
2024/06/19 1,407 1,434 1,404 1,430 124,300
2024/06/18 1,350 1,444 1,350 1,393 330,100
2024/06/17 1,357 1,363 1,346 1,356 48,000
2024/06/14 1,334 1,362 1,331 1,346 47,600
2024/06/13 1,331 1,337 1,324 1,330 37,100
2024/06/12 1,371 1,371 1,322 1,333 90,800
2024/06/11 1,379 1,393 1,372 1,379 79,000
2024/06/10 1,333 1,378 1,333 1,371 63,500
2024/06/07 1,330 1,353 1,329 1,343 69,800
2024/06/06 1,339 1,361 1,335 1,340 65,900
2024/06/05 1,332 1,356 1,332 1,341 64,100
2024/06/04 1,332 1,348 1,331 1,337 60,200
2024/06/03 1,365 1,370 1,340 1,343 79,900
2024/05/31 1,344 1,380 1,344 1,365 91,700
2024/05/30 1,312 1,341 1,312 1,341 104,900
2024/05/29 1,289 1,335 1,286 1,330 172,600
2024/05/28 1,282 1,295 1,277 1,289 91,100
2024/05/27 1,363 1,363 1,275 1,277 171,500
2024/05/24 1,346 1,369 1,331 1,363 90,600
2024/05/23 1,378 1,387 1,345 1,364 178,300
2024/05/22 1,371 1,387 1,363 1,380 134,400
2024/05/21 1,387 1,410 1,365 1,371 283,400
2024/05/20 1,491 1,491 1,407 1,412 283,700
2024/05/17 1,475 1,500 1,467 1,492 94,700
2024/05/16 1,450 1,498 1,442 1,480 160,400
2024/05/15 1,440 1,465 1,430 1,442 189,800
2024/05/14 1,423 1,431 1,416 1,429 137,200
2024/05/13 1,425 1,448 1,423 1,438 141,700
2024/05/10 1,434 1,450 1,434 1,438 93,300
2024/05/09 1,440 1,444 1,412 1,423 112,300
2024/05/08 1,440 1,446 1,424 1,435 168,300
2024/05/07 1,444 1,452 1,436 1,440 143,300
2024/05/02 1,410 1,419 1,403 1,414 89,300
2024/05/01 1,403 1,420 1,393 1,413 109,400
2024/04/30 1,380 1,411 1,380 1,403 164,500
2024/04/26 1,340 1,367 1,318 1,361 234,400
2024/04/25 1,378 1,378 1,322 1,324 216,000
2024/04/24 1,363 1,377 1,357 1,368 209,100
2024/04/23 1,308 1,360 1,308 1,340 132,700
2024/04/22 1,329 1,329 1,303 1,308 105,100
2024/04/19 1,306 1,333 1,301 1,312 162,900
2024/04/18 1,290 1,325 1,288 1,316 109,500
2024/04/17 1,292 1,309 1,283 1,289 64,500
2024/04/16 1,303 1,303 1,272 1,272 74,200
2024/04/15 1,280 1,316 1,279 1,316 151,400
2024/04/12 1,275 1,285 1,257 1,280 64,500
2024/04/11 1,285 1,295 1,271 1,279 65,500
2024/04/10 1,288 1,298 1,287 1,291 60,300
2024/04/09 1,289 1,297 1,281 1,288 93,100
2024/04/08 1,250 1,279 1,247 1,279 116,200
2024/04/05 1,236 1,249 1,235 1,249 95,400
2024/04/04 1,256 1,260 1,248 1,258 83,900
2024/04/03 1,225 1,265 1,219 1,245 96,800
2024/04/02 1,240 1,253 1,233 1,241 165,400
2024/04/01 1,279 1,282 1,205 1,231 328,700
2024/03/29 1,304 1,309 1,276 1,276 210,000
2024/03/28 1,266 1,291 1,266 1,284 191,100
2024/03/27 1,240 1,275 1,240 1,265 302,600
2024/03/26 1,230 1,242 1,220 1,234 171,400
2024/03/25 1,201 1,250 1,194 1,225 359,700
2024/03/22 1,143 1,220 1,143 1,199 469,100
2024/03/21 1,135 1,145 1,128 1,134 256,700
2024/03/19 1,090 1,119 1,090 1,119 146,700
2024/03/18 1,101 1,109 1,075 1,088 115,000
2024/03/15 1,080 1,100 1,076 1,094 136,000
2024/03/14 1,080 1,084 1,074 1,080 77,300
2024/03/13 1,078 1,087 1,071 1,073 58,400
2024/03/12 1,051 1,076 1,046 1,076 115,000
2024/03/11 1,055 1,061 1,038 1,048 145,900
2024/03/08 1,053 1,067 1,051 1,058 52,400
2024/03/07 1,066 1,076 1,053 1,053 82,200
2024/03/06 1,060 1,079 1,057 1,070 78,800
2024/03/05 1,071 1,071 1,050 1,055 75,900
2024/03/04 1,081 1,086 1,066 1,068 114,500
2024/03/01 1,080 1,086 1,076 1,084 52,600
2024/02/29 1,092 1,092 1,072 1,076 147,800
2024/02/28 1,066 1,094 1,066 1,092 222,600
2024/02/27 1,053 1,063 1,050 1,063 94,200
2024/02/26 1,066 1,069 1,056 1,056 102,300
2024/02/22 1,071 1,071 1,049 1,053 147,500
2024/02/21 1,042 1,077 1,033 1,075 328,800
2024/02/20 1,021 1,040 1,017 1,031 244,400
2024/02/19 1,018 1,023 1,012 1,021 149,700
2024/02/16 1,027 1,029 1,015 1,020 324,900
2024/02/15 1,031 1,042 1,018 1,018 121,600
2024/02/14 1,038 1,038 1,016 1,030 226,200
2024/02/13 1,044 1,059 1,019 1,040 539,000
2024/02/09 1,060 1,063 1,047 1,051 257,400
2024/02/08 1,067 1,067 1,048 1,049 141,500
2024/02/07 1,060 1,076 1,060 1,074 128,600
2024/02/06 1,064 1,072 1,059 1,063 128,600
2024/02/05 1,060 1,062 1,052 1,062 208,800
2024/02/02 1,042 1,060 1,042 1,052 126,400
2024/02/01 1,035 1,048 1,035 1,048 135,100
2024/01/31 1,031 1,039 1,030 1,038 76,700
2024/01/30 1,032 1,037 1,026 1,026 63,900
2024/01/29 1,031 1,039 1,030 1,033 115,000
2024/01/26 1,026 1,041 1,026 1,035 167,300
2024/01/25 1,030 1,031 1,020 1,026 79,000
2024/01/24 1,034 1,037 1,028 1,030 83,200
2024/01/23 1,030 1,039 1,029 1,034 107,100
2024/01/22 1,025 1,039 1,025 1,031 182,500
2024/01/19 1,018 1,027 1,016 1,022 97,400
2024/01/18 1,016 1,019 1,009 1,016 128,500
2024/01/17 1,018 1,024 1,015 1,015 96,900
2024/01/16 1,024 1,024 1,016 1,017 87,400
2024/01/15 1,020 1,023 1,017 1,020 86,000
2024/01/12 1,027 1,031 1,016 1,020 184,900
2024/01/11 1,034 1,036 1,025 1,029 117,500
2024/01/10 1,032 1,035 1,027 1,032 102,100
2024/01/09 1,030 1,034 1,025 1,033 74,900
2024/01/05 1,031 1,033 1,025 1,028 117,200
2024/01/04 1,015 1,037 1,015 1,033 151,100
2023/12/29 1,026 1,041 1,026 1,037 137,700
2023/12/28 1,015 1,027 1,015 1,026 165,800
2023/12/27 1,030 1,046 1,027 1,042 225,500
2023/12/26 1,030 1,035 1,022 1,034 115,500
2023/12/25 1,046 1,048 1,020 1,030 304,700
2023/12/22 1,043 1,051 1,041 1,046 69,800
2023/12/21 1,035 1,046 1,030 1,041 83,900
2023/12/20 1,038 1,044 1,035 1,040 79,900
2023/12/19 1,034 1,036 1,026 1,036 109,800
2023/12/18 1,042 1,042 1,025 1,034 176,100
2023/12/15 1,026 1,041 1,025 1,041 125,900
2023/12/14 1,040 1,040 1,012 1,025 234,700
2023/12/13 1,045 1,047 1,036 1,040 89,900
2023/12/12 1,033 1,042 1,033 1,036 123,100
2023/12/11 1,035 1,042 1,025 1,028 132,900
2023/12/08 1,021 1,035 1,020 1,028 169,100
2023/12/07 1,030 1,035 1,025 1,029 182,300
2023/12/06 1,028 1,038 1,023 1,038 160,000
2023/12/05 1,050 1,050 1,026 1,027 342,600
2023/12/04 1,061 1,072 1,055 1,055 163,500
2023/12/01 1,064 1,072 1,056 1,063 159,000
2023/11/30 1,070 1,072 1,054 1,066 133,300
2023/11/29 1,078 1,082 1,067 1,070 132,900
2023/11/28 1,095 1,095 1,077 1,082 143,600
2023/11/27 1,106 1,115 1,087 1,099 157,800

このページの先頭へ