Aoba-BBT(2464)の株価時系列情報
Aoba-BBT(2464)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 |
---|---|---|---|---|---|
2015/12/30 | 384 | 391 | 378 | 386 | 49,000 |
2015/12/29 | 380 | 385 | 376 | 385 | 20,900 |
2015/12/28 | 382 | 387 | 378 | 380 | 50,200 |
2015/12/25 | 370 | 372 | 345 | 363 | 318,500 |
2015/12/24 | 402 | 411 | 380 | 382 | 127,400 |
2015/12/22 | 412 | 415 | 403 | 406 | 95,800 |
2015/12/21 | 436 | 442 | 413 | 418 | 63,300 |
2015/12/18 | 440 | 455 | 430 | 442 | 61,300 |
2015/12/17 | 449 | 450 | 433 | 435 | 73,100 |
2015/12/16 | 427 | 490 | 427 | 442 | 434,500 |
2015/12/15 | 420 | 440 | 417 | 417 | 179,900 |
2015/12/14 | 440 | 443 | 426 | 426 | 194,200 |
2015/12/11 | 451 | 459 | 451 | 452 | 21,200 |
2015/12/10 | 456 | 461 | 455 | 456 | 11,900 |
2015/12/09 | 459 | 460 | 456 | 456 | 26,900 |
2015/12/08 | 469 | 469 | 458 | 458 | 57,500 |
2015/12/07 | 471 | 475 | 467 | 475 | 14,300 |
2015/12/04 | 467 | 471 | 467 | 468 | 27,100 |
2015/12/03 | 474 | 475 | 469 | 470 | 24,300 |
2015/12/02 | 474 | 485 | 473 | 474 | 22,900 |
2015/12/01 | 490 | 490 | 472 | 477 | 37,800 |
2015/11/30 | 470 | 490 | 468 | 484 | 56,400 |
2015/11/27 | 504 | 506 | 491 | 493 | 13,500 |
2015/11/26 | 495 | 513 | 495 | 504 | 35,500 |
2015/11/25 | 497 | 500 | 490 | 500 | 23,600 |
2015/11/24 | 487 | 499 | 487 | 499 | 19,100 |
2015/11/20 | 487 | 492 | 485 | 487 | 12,600 |
2015/11/19 | 485 | 495 | 480 | 489 | 21,000 |
2015/11/18 | 480 | 500 | 480 | 486 | 21,600 |
2015/11/17 | 488 | 495 | 471 | 486 | 55,100 |
2015/11/16 | 482 | 495 | 482 | 487 | 29,700 |
2015/11/13 | 500 | 505 | 497 | 500 | 14,900 |
2015/11/12 | 526 | 526 | 503 | 510 | 34,900 |
2015/11/11 | 496 | 503 | 495 | 501 | 25,600 |
2015/11/10 | 508 | 509 | 495 | 506 | 37,200 |
2015/11/09 | 502 | 512 | 500 | 507 | 22,700 |
2015/11/06 | 494 | 500 | 494 | 498 | 19,300 |
2015/11/05 | 499 | 507 | 488 | 504 | 50,500 |
2015/11/04 | 499 | 517 | 496 | 496 | 40,700 |
2015/11/02 | 511 | 517 | 485 | 507 | 53,100 |
2015/10/30 | 540 | 545 | 513 | 532 | 60,000 |
2015/10/29 | 527 | 556 | 526 | 550 | 127,500 |
2015/10/28 | 515 | 537 | 509 | 537 | 97,300 |
2015/10/27 | 499 | 515 | 499 | 510 | 66,000 |
2015/10/26 | 498 | 517 | 497 | 509 | 114,400 |
2015/10/23 | 497 | 504 | 485 | 485 | 56,100 |
2015/10/22 | 481 | 484 | 472 | 484 | 36,200 |
2015/10/21 | 493 | 499 | 475 | 475 | 57,000 |
2015/10/20 | 512 | 512 | 483 | 492 | 63,000 |
2015/10/19 | 523 | 523 | 500 | 505 | 125,100 |
2015/10/16 | 570 | 615 | 513 | 525 | 1,369,200 |
2015/10/15 | 544 | 566 | 542 | 566 | 38,300 |
2015/10/14 | 543 | 569 | 539 | 544 | 59,000 |
2015/10/13 | 526 | 580 | 526 | 548 | 103,200 |
2015/10/09 | 520 | 520 | 509 | 518 | 23,100 |
2015/10/08 | 511 | 525 | 500 | 510 | 25,500 |
2015/10/07 | 518 | 520 | 500 | 516 | 32,400 |
2015/10/06 | 529 | 534 | 515 | 518 | 25,600 |
2015/10/05 | 540 | 545 | 515 | 527 | 32,500 |
2015/10/02 | 528 | 549 | 528 | 537 | 50,000 |
2015/10/01 | 524 | 531 | 515 | 526 | 17,800 |
2015/09/30 | 514 | 542 | 514 | 524 | 45,000 |
2015/09/29 | 506 | 570 | 496 | 508 | 165,800 |
2015/09/28 | 491 | 528 | 489 | 526 | 61,400 |
2015/09/25 | 503 | 510 | 482 | 499 | 75,100 |
2015/09/24 | 449 | 510 | 449 | 479 | 144,100 |
2015/09/18 | 444 | 444 | 431 | 444 | 8,400 |
2015/09/17 | 428 | 443 | 428 | 438 | 9,500 |
2015/09/16 | 430 | 440 | 423 | 427 | 16,900 |
2015/09/15 | 436 | 445 | 421 | 421 | 13,000 |
2015/09/14 | 454 | 459 | 430 | 440 | 15,400 |
2015/09/11 | 444 | 474 | 443 | 449 | 36,900 |
2015/09/10 | 440 | 440 | 424 | 436 | 5,800 |
2015/09/09 | 433 | 448 | 430 | 448 | 24,600 |
2015/09/08 | 432 | 438 | 419 | 421 | 12,500 |
2015/09/07 | 444 | 444 | 418 | 429 | 50,300 |
2015/09/04 | 470 | 477 | 446 | 446 | 30,600 |
2015/09/03 | 463 | 489 | 463 | 467 | 25,400 |
2015/09/02 | 461 | 473 | 452 | 459 | 22,300 |
2015/09/01 | 482 | 483 | 465 | 465 | 42,300 |
2015/08/31 | 499 | 499 | 478 | 490 | 38,100 |
2015/08/28 | 490 | 499 | 482 | 483 | 57,500 |
2015/08/27 | 466 | 488 | 446 | 482 | 103,200 |
2015/08/26 | 422 | 444 | 418 | 440 | 74,900 |
2015/08/25 | 412 | 465 | 410 | 417 | 151,100 |
2015/08/24 | 522 | 530 | 442 | 457 | 240,500 |
2015/08/21 | 523 | 590 | 510 | 542 | 483,900 |
2015/08/20 | 507 | 599 | 507 | 571 | 716,200 |
2015/08/19 | 478 | 548 | 478 | 503 | 437,500 |
2015/08/18 | 484 | 495 | 477 | 477 | 22,500 |
2015/08/17 | 471 | 485 | 470 | 480 | 34,200 |
2015/08/14 | 477 | 483 | 469 | 471 | 31,000 |
2015/08/13 | 480 | 481 | 472 | 476 | 28,900 |
2015/08/12 | 482 | 492 | 476 | 481 | 39,200 |
2015/08/11 | 494 | 498 | 481 | 489 | 30,000 |
2015/08/10 | 481 | 544 | 481 | 494 | 201,200 |
2015/08/07 | 491 | 495 | 484 | 486 | 51,600 |
2015/08/06 | 504 | 510 | 486 | 494 | 89,100 |
2015/08/05 | 520 | 523 | 495 | 499 | 140,200 |
2015/08/04 | 538 | 562 | 520 | 530 | 347,800 |
2015/08/03 | 620 | 635 | 540 | 588 | 1,733,900 |
2015/07/31 | 486 | 550 | 471 | 550 | 124,500 |
2015/07/30 | 485 | 485 | 470 | 470 | 58,800 |
2015/07/29 | 491 | 491 | 477 | 484 | 33,300 |
2015/07/28 | 471 | 494 | 470 | 491 | 23,300 |
2015/07/27 | 494 | 502 | 480 | 481 | 56,200 |
2015/07/24 | 512 | 517 | 500 | 502 | 23,100 |
2015/07/23 | 521 | 527 | 498 | 502 | 143,100 |
2015/07/22 | 528 | 570 | 520 | 521 | 308,000 |
2015/07/21 | 466 | 545 | 466 | 545 | 559,700 |
2015/07/17 | 471 | 479 | 461 | 465 | 40,300 |
2015/07/16 | 468 | 488 | 468 | 479 | 34,700 |
2015/07/15 | 475 | 481 | 473 | 476 | 22,000 |
2015/07/14 | 485 | 494 | 479 | 483 | 33,600 |
2015/07/13 | 476 | 480 | 470 | 471 | 17,800 |
2015/07/10 | 460 | 480 | 460 | 468 | 34,300 |
2015/07/09 | 460 | 467 | 425 | 466 | 73,800 |
2015/07/08 | 506 | 519 | 473 | 476 | 49,500 |
2015/07/07 | 500 | 517 | 499 | 504 | 25,400 |
2015/07/06 | 523 | 523 | 490 | 495 | 44,000 |
2015/07/03 | 518 | 522 | 509 | 519 | 34,400 |
2015/07/02 | 515 | 531 | 502 | 525 | 81,400 |
2015/07/01 | 501 | 550 | 501 | 533 | 159,100 |
2015/06/30 | 488 | 511 | 486 | 494 | 30,600 |
2015/06/29 | 499 | 511 | 485 | 495 | 74,200 |
2015/06/26 | 537 | 540 | 510 | 519 | 67,300 |
2015/06/25 | 543 | 549 | 537 | 537 | 42,700 |
2015/06/24 | 555 | 562 | 539 | 542 | 44,200 |
2015/06/23 | 540 | 548 | 540 | 545 | 85,300 |
2015/06/22 | 553 | 566 | 550 | 565 | 64,900 |
2015/06/19 | 547 | 552 | 539 | 543 | 87,900 |
2015/06/18 | 564 | 564 | 541 | 543 | 74,400 |
2015/06/17 | 555 | 585 | 555 | 557 | 121,000 |
2015/06/16 | 566 | 568 | 545 | 552 | 137,700 |
2015/06/15 | 582 | 593 | 567 | 572 | 155,900 |
2015/06/12 | 600 | 607 | 588 | 588 | 122,900 |
2015/06/11 | 605 | 615 | 581 | 585 | 181,800 |
2015/06/10 | 600 | 640 | 588 | 600 | 336,100 |
2015/06/09 | 627 | 634 | 603 | 603 | 254,800 |
2015/06/08 | 677 | 677 | 622 | 627 | 582,300 |
2015/06/05 | 850 | 860 | 694 | 707 | 1,827,800 |
2015/06/04 | 769 | 783 | 762 | 777 | 689,700 |
2015/06/03 | 722 | 774 | 716 | 758 | 1,116,600 |
2015/06/02 | 687 | 715 | 681 | 697 | 660,200 |
2015/06/01 | 653 | 683 | 642 | 679 | 239,500 |
2015/05/29 | 644 | 668 | 632 | 643 | 484,900 |
2015/05/28 | 666 | 718 | 665 | 684 | 1,367,000 |
2015/05/27 | 636 | 666 | 628 | 661 | 581,000 |
2015/05/26 | 616 | 636 | 615 | 636 | 184,200 |
2015/05/25 | 605 | 645 | 605 | 625 | 506,700 |
2015/05/22 | 624 | 640 | 595 | 605 | 366,000 |
2015/05/21 | 636 | 653 | 615 | 616 | 411,600 |
2015/05/20 | 702 | 740 | 661 | 666 | 2,404,500 |
2015/05/19 | 587 | 699 | 581 | 699 | 1,612,900 |
2015/05/18 | 626 | 655 | 580 | 599 | 641,700 |
2015/05/15 | 640 | 665 | 614 | 616 | 547,700 |
2015/05/14 | 653 | 685 | 626 | 650 | 690,700 |
2015/05/13 | 710 | 728 | 659 | 663 | 1,283,300 |
2015/05/12 | 724 | 786 | 690 | 718 | 2,410,700 |
2015/05/11 | 874 | 894 | 799 | 799 | 1,463,400 |
2015/05/08 | 810 | 1,168 | 765 | 950 | 8,359,800 |
2015/05/07 | 870 | 870 | 870 | 870 | 284,700 |
2015/05/01 | 720 | 720 | 720 | 720 | 135,800 |
2015/04/30 | 620 | 620 | 620 | 620 | 47,200 |
2015/04/28 | 517 | 520 | 506 | 520 | 454,700 |
2015/04/27 | 440 | 440 | 440 | 440 | 152,800 |
2015/04/24 | 284 | 360 | 280 | 360 | 630,300 |
2015/04/23 | 283 | 287 | 277 | 280 | 5,400 |
2015/04/22 | 288 | 288 | 282 | 285 | 3,500 |
2015/04/21 | 287 | 288 | 285 | 287 | 2,100 |
2015/04/20 | 285 | 291 | 285 | 288 | 5,000 |
2015/04/17 | 293 | 293 | 287 | 292 | 4,300 |
2015/04/16 | 293 | 293 | 289 | 293 | 1,900 |
2015/04/15 | 294 | 294 | 287 | 293 | 4,900 |
2015/04/14 | 291 | 294 | 285 | 294 | 9,600 |
2015/04/13 | 290 | 291 | 288 | 290 | 5,800 |
2015/04/10 | 288 | 288 | 283 | 288 | 3,500 |
2015/04/09 | 282 | 288 | 282 | 288 | 2,600 |
2015/04/08 | 281 | 286 | 281 | 284 | 5,000 |
2015/04/07 | 282 | 284 | 279 | 284 | 6,400 |
2015/04/06 | 279 | 282 | 278 | 282 | 3,300 |
2015/04/03 | 278 | 282 | 274 | 279 | 5,100 |
2015/04/02 | 280 | 284 | 278 | 283 | 2,200 |
2015/04/01 | 277 | 284 | 275 | 284 | 5,200 |
2015/03/31 | 282 | 284 | 281 | 281 | 1,100 |
2015/03/30 | 280 | 283 | 279 | 279 | 1,500 |
2015/03/27 | 271 | 285 | 271 | 279 | 10,000 |
2015/03/26 | 292 | 292 | 285 | 285 | 2,500 |
2015/03/25 | 293 | 293 | 282 | 289 | 5,000 |
2015/03/24 | 290 | 290 | 285 | 290 | 3,700 |
2015/03/23 | 288 | 292 | 286 | 290 | 4,600 |
2015/03/20 | 288 | 294 | 285 | 290 | 13,700 |
2015/03/19 | 296 | 298 | 287 | 294 | 10,200 |
2015/03/18 | 292 | 297 | 292 | 297 | 3,100 |
2015/03/17 | 287 | 298 | 287 | 298 | 5,600 |
2015/03/16 | 294 | 312 | 285 | 285 | 25,500 |
2015/03/13 | 291 | 295 | 288 | 294 | 5,800 |
2015/03/12 | 293 | 293 | 286 | 291 | 7,400 |
2015/03/11 | 282 | 305 | 281 | 293 | 24,300 |
2015/03/10 | 280 | 288 | 280 | 285 | 6,000 |
2015/03/09 | 280 | 296 | 275 | 280 | 23,800 |
2015/03/06 | 286 | 288 | 280 | 280 | 13,600 |
2015/03/05 | 288 | 288 | 280 | 281 | 28,500 |
2015/03/04 | 283 | 349 | 280 | 286 | 210,900 |
2015/03/03 | 284 | 286 | 276 | 279 | 16,600 |
2015/03/02 | 285 | 288 | 275 | 288 | 21,800 |
2015/02/27 | 274 | 279 | 274 | 279 | 9,600 |
2015/02/26 | 274 | 280 | 273 | 273 | 8,800 |
2015/02/25 | 268 | 277 | 267 | 274 | 21,400 |
2015/02/24 | 277 | 277 | 266 | 271 | 9,600 |
2015/02/23 | 268 | 289 | 263 | 273 | 76,000 |
2015/02/20 | 262 | 290 | 259 | 260 | 79,500 |
2015/02/19 | 259 | 263 | 258 | 259 | 12,300 |
2015/02/18 | 264 | 265 | 254 | 258 | 24,000 |
2015/02/17 | 256 | 263 | 256 | 263 | 19,000 |
2015/02/16 | 255 | 256 | 254 | 256 | 8,600 |
2015/02/13 | 252 | 260 | 252 | 255 | 14,100 |
2015/02/12 | 257 | 258 | 252 | 258 | 9,200 |
2015/02/10 | 258 | 258 | 255 | 257 | 1,400 |
2015/02/09 | 255 | 260 | 252 | 255 | 10,900 |
2015/02/06 | 259 | 266 | 250 | 252 | 19,100 |
2015/02/05 | 254 | 259 | 252 | 259 | 6,900 |
2015/02/04 | 255 | 259 | 254 | 255 | 4,000 |
2015/02/03 | 259 | 260 | 255 | 255 | 3,500 |
2015/02/02 | 257 | 259 | 256 | 259 | 600 |
2015/01/30 | 256 | 269 | 256 | 257 | 14,100 |
2015/01/29 | 256 | 259 | 254 | 256 | 3,600 |
2015/01/28 | 255 | 259 | 253 | 257 | 5,000 |
2015/01/27 | 259 | 259 | 253 | 255 | 7,300 |
2015/01/26 | 260 | 265 | 256 | 259 | 5,900 |
2015/01/23 | 265 | 265 | 258 | 258 | 8,000 |
2015/01/22 | 261 | 261 | 259 | 260 | 2,600 |
2015/01/21 | 260 | 262 | 256 | 258 | 6,400 |
2015/01/20 | 255 | 261 | 255 | 255 | 11,900 |
2015/01/19 | 256 | 257 | 255 | 255 | 4,900 |
2015/01/16 | 263 | 264 | 250 | 255 | 25,100 |
2015/01/15 | 265 | 265 | 261 | 262 | 6,200 |
2015/01/14 | 269 | 269 | 264 | 264 | 3,200 |
2015/01/13 | 270 | 270 | 265 | 266 | 3,900 |
2015/01/09 | 268 | 271 | 267 | 267 | 2,200 |
2015/01/08 | 270 | 270 | 265 | 268 | 6,500 |
2015/01/07 | 269 | 270 | 265 | 270 | 6,200 |
2015/01/06 | 266 | 268 | 265 | 268 | 6,900 |
2015/01/05 | 274 | 274 | 265 | 267 | 15,300 |