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 |
---|---|---|---|---|---|
2017/12/29 | 491 | 497 | 487 | 491 | 126,200 |
2017/12/28 | 493 | 493 | 487 | 491 | 49,100 |
2017/12/27 | 478 | 493 | 478 | 493 | 88,600 |
2017/12/26 | 484 | 487 | 477 | 481 | 69,600 |
2017/12/25 | 488 | 488 | 477 | 485 | 80,000 |
2017/12/22 | 490 | 490 | 482 | 488 | 51,900 |
2017/12/21 | 481 | 488 | 477 | 485 | 92,600 |
2017/12/20 | 489 | 491 | 481 | 486 | 77,300 |
2017/12/19 | 493 | 495 | 481 | 486 | 169,300 |
2017/12/18 | 494 | 503 | 484 | 486 | 389,300 |
2017/12/15 | 482 | 482 | 469 | 479 | 127,700 |
2017/12/14 | 497 | 497 | 478 | 483 | 142,600 |
2017/12/13 | 474 | 489 | 472 | 489 | 256,800 |
2017/12/12 | 477 | 477 | 465 | 470 | 94,300 |
2017/12/11 | 468 | 480 | 463 | 477 | 131,500 |
2017/12/08 | 457 | 469 | 457 | 468 | 100,500 |
2017/12/07 | 457 | 466 | 456 | 464 | 61,900 |
2017/12/06 | 457 | 460 | 450 | 457 | 97,100 |
2017/12/05 | 460 | 464 | 451 | 461 | 109,300 |
2017/12/04 | 459 | 490 | 458 | 461 | 393,200 |
2017/12/01 | 472 | 475 | 455 | 462 | 242,000 |
2017/11/30 | 481 | 493 | 468 | 475 | 296,000 |
2017/11/29 | 520 | 522 | 482 | 486 | 652,900 |
2017/11/28 | 473 | 502 | 471 | 500 | 879,400 |
2017/11/27 | 477 | 477 | 463 | 466 | 112,400 |
2017/11/24 | 470 | 478 | 461 | 476 | 137,900 |
2017/11/22 | 465 | 475 | 460 | 471 | 184,200 |
2017/11/21 | 462 | 471 | 451 | 465 | 174,800 |
2017/11/20 | 450 | 456 | 443 | 456 | 127,500 |
2017/11/17 | 441 | 456 | 437 | 455 | 181,400 |
2017/11/16 | 430 | 446 | 428 | 441 | 96,100 |
2017/11/15 | 446 | 446 | 420 | 428 | 178,900 |
2017/11/14 | 453 | 454 | 438 | 445 | 161,700 |
2017/11/13 | 450 | 458 | 446 | 456 | 135,500 |
2017/11/10 | 443 | 452 | 443 | 450 | 91,500 |
2017/11/09 | 462 | 477 | 443 | 456 | 336,500 |
2017/11/08 | 456 | 463 | 453 | 463 | 105,200 |
2017/11/07 | 455 | 468 | 455 | 464 | 151,600 |
2017/11/06 | 476 | 479 | 453 | 457 | 302,700 |
2017/11/02 | 490 | 492 | 465 | 475 | 349,300 |
2017/11/01 | 493 | 496 | 489 | 493 | 204,900 |
2017/10/31 | 497 | 497 | 481 | 485 | 316,100 |
2017/10/30 | 510 | 515 | 492 | 493 | 589,300 |
2017/10/27 | 500 | 569 | 488 | 517 | 3,043,500 |
2017/10/26 | 508 | 514 | 488 | 492 | 691,100 |
2017/10/25 | 530 | 542 | 508 | 508 | 865,400 |
2017/10/24 | 553 | 559 | 522 | 531 | 971,100 |
2017/10/23 | 598 | 608 | 528 | 550 | 3,640,200 |
2017/10/20 | 543 | 577 | 515 | 568 | 1,704,900 |
2017/10/19 | 552 | 644 | 547 | 562 | 6,227,500 |
2017/10/18 | 466 | 544 | 457 | 544 | 2,449,100 |
2017/10/17 | 470 | 477 | 452 | 464 | 238,900 |
2017/10/16 | 469 | 485 | 464 | 475 | 669,100 |
2017/10/13 | 444 | 469 | 443 | 463 | 460,200 |
2017/10/12 | 434 | 442 | 430 | 439 | 92,200 |
2017/10/11 | 444 | 445 | 427 | 430 | 146,000 |
2017/10/10 | 447 | 448 | 437 | 441 | 108,900 |
2017/10/06 | 441 | 449 | 431 | 446 | 223,100 |
2017/10/05 | 450 | 464 | 435 | 445 | 804,300 |
2017/10/04 | 425 | 433 | 419 | 420 | 103,000 |
2017/10/03 | 423 | 427 | 418 | 421 | 59,200 |
2017/10/02 | 421 | 427 | 413 | 423 | 158,900 |
2017/09/29 | 433 | 433 | 411 | 413 | 166,100 |
2017/09/28 | 449 | 451 | 421 | 433 | 345,800 |
2017/09/27 | 449 | 490 | 431 | 439 | 1,563,400 |
2017/09/26 | 398 | 478 | 397 | 444 | 2,375,100 |
2017/09/25 | 391 | 398 | 388 | 398 | 52,400 |
2017/09/22 | 390 | 390 | 384 | 387 | 18,200 |
2017/09/21 | 395 | 395 | 388 | 390 | 24,200 |
2017/09/20 | 394 | 394 | 389 | 392 | 17,000 |
2017/09/19 | 390 | 393 | 387 | 392 | 50,500 |
2017/09/15 | 388 | 388 | 384 | 388 | 6,400 |
2017/09/14 | 387 | 389 | 383 | 384 | 12,300 |
2017/09/13 | 388 | 388 | 384 | 386 | 11,100 |
2017/09/12 | 387 | 390 | 385 | 389 | 17,600 |
2017/09/11 | 389 | 389 | 387 | 388 | 8,000 |
2017/09/08 | 385 | 388 | 383 | 386 | 27,100 |
2017/09/07 | 384 | 389 | 384 | 386 | 8,600 |
2017/09/06 | 381 | 386 | 380 | 384 | 15,100 |
2017/09/05 | 384 | 390 | 381 | 383 | 53,900 |
2017/09/04 | 388 | 389 | 379 | 383 | 15,100 |
2017/09/01 | 389 | 389 | 383 | 389 | 20,300 |
2017/08/31 | 385 | 388 | 385 | 388 | 7,300 |
2017/08/30 | 382 | 385 | 382 | 385 | 6,300 |
2017/08/29 | 383 | 383 | 380 | 383 | 5,600 |
2017/08/28 | 381 | 383 | 380 | 383 | 6,400 |
2017/08/25 | 380 | 381 | 376 | 377 | 14,800 |
2017/08/24 | 380 | 382 | 373 | 377 | 17,200 |
2017/08/23 | 379 | 380 | 373 | 376 | 14,700 |
2017/08/22 | 374 | 374 | 370 | 372 | 6,200 |
2017/08/21 | 371 | 373 | 370 | 371 | 5,200 |
2017/08/18 | 370 | 373 | 368 | 369 | 13,400 |
2017/08/17 | 370 | 376 | 370 | 374 | 16,400 |
2017/08/16 | 374 | 374 | 367 | 369 | 13,700 |
2017/08/15 | 370 | 374 | 370 | 372 | 15,600 |
2017/08/14 | 365 | 373 | 365 | 369 | 29,200 |
2017/08/10 | 380 | 380 | 362 | 362 | 80,900 |
2017/08/09 | 379 | 381 | 377 | 378 | 11,500 |
2017/08/08 | 382 | 382 | 377 | 380 | 24,000 |
2017/08/07 | 386 | 386 | 379 | 382 | 19,500 |
2017/08/04 | 381 | 386 | 381 | 386 | 14,200 |
2017/08/03 | 386 | 386 | 382 | 386 | 18,700 |
2017/08/02 | 388 | 390 | 385 | 390 | 15,200 |
2017/08/01 | 385 | 390 | 382 | 389 | 23,100 |
2017/07/31 | 387 | 390 | 382 | 387 | 24,400 |
2017/07/28 | 400 | 405 | 372 | 387 | 87,900 |
2017/07/27 | 395 | 401 | 393 | 398 | 42,300 |
2017/07/26 | 391 | 396 | 390 | 393 | 13,100 |
2017/07/25 | 390 | 393 | 390 | 392 | 13,700 |
2017/07/24 | 392 | 392 | 388 | 392 | 8,800 |
2017/07/21 | 393 | 393 | 390 | 390 | 5,800 |
2017/07/20 | 391 | 393 | 387 | 393 | 11,900 |
2017/07/19 | 388 | 391 | 387 | 387 | 12,800 |
2017/07/18 | 404 | 404 | 388 | 390 | 31,200 |
2017/07/14 | 389 | 392 | 388 | 388 | 7,900 |
2017/07/13 | 389 | 394 | 388 | 390 | 13,900 |
2017/07/12 | 388 | 394 | 388 | 390 | 31,700 |
2017/07/11 | 388 | 390 | 385 | 386 | 17,900 |
2017/07/10 | 391 | 391 | 385 | 388 | 12,900 |
2017/07/07 | 392 | 394 | 387 | 388 | 13,700 |
2017/07/06 | 395 | 395 | 386 | 389 | 43,900 |
2017/07/05 | 392 | 398 | 392 | 393 | 14,900 |
2017/07/04 | 397 | 399 | 393 | 393 | 19,200 |
2017/07/03 | 397 | 399 | 394 | 396 | 21,100 |
2017/06/30 | 393 | 395 | 391 | 395 | 12,600 |
2017/06/29 | 397 | 398 | 395 | 396 | 14,900 |
2017/06/28 | 396 | 401 | 396 | 398 | 15,000 |
2017/06/27 | 401 | 405 | 398 | 403 | 17,900 |
2017/06/26 | 405 | 406 | 399 | 399 | 23,400 |
2017/06/23 | 402 | 403 | 391 | 403 | 42,900 |
2017/06/22 | 400 | 403 | 399 | 400 | 23,700 |
2017/06/21 | 400 | 401 | 398 | 401 | 10,500 |
2017/06/20 | 400 | 400 | 396 | 400 | 40,500 |
2017/06/19 | 401 | 401 | 395 | 396 | 21,400 |
2017/06/16 | 401 | 405 | 396 | 397 | 17,900 |
2017/06/15 | 394 | 400 | 394 | 396 | 16,400 |
2017/06/14 | 399 | 401 | 394 | 394 | 27,100 |
2017/06/13 | 397 | 399 | 390 | 397 | 29,800 |
2017/06/12 | 393 | 396 | 385 | 394 | 36,500 |
2017/06/09 | 396 | 396 | 369 | 392 | 137,200 |
2017/06/08 | 399 | 399 | 391 | 393 | 22,600 |
2017/06/07 | 392 | 396 | 391 | 395 | 13,700 |
2017/06/06 | 403 | 403 | 393 | 394 | 17,300 |
2017/06/05 | 405 | 407 | 399 | 399 | 35,300 |
2017/06/02 | 398 | 402 | 393 | 400 | 26,300 |
2017/06/01 | 397 | 399 | 391 | 396 | 52,300 |
2017/05/31 | 391 | 394 | 388 | 390 | 26,000 |
2017/05/30 | 391 | 396 | 382 | 393 | 24,000 |
2017/05/29 | 386 | 390 | 386 | 390 | 12,100 |
2017/05/26 | 388 | 388 | 385 | 386 | 17,700 |
2017/05/25 | 392 | 392 | 388 | 389 | 16,800 |
2017/05/24 | 391 | 391 | 388 | 390 | 14,200 |
2017/05/23 | 386 | 391 | 383 | 389 | 25,000 |
2017/05/22 | 392 | 392 | 385 | 386 | 13,400 |
2017/05/19 | 386 | 391 | 381 | 391 | 19,800 |
2017/05/18 | 385 | 389 | 379 | 388 | 31,300 |
2017/05/17 | 388 | 391 | 386 | 391 | 9,900 |
2017/05/16 | 394 | 394 | 389 | 391 | 9,800 |
2017/05/15 | 397 | 397 | 391 | 394 | 12,400 |
2017/05/12 | 390 | 396 | 389 | 394 | 14,600 |
2017/05/11 | 388 | 389 | 386 | 389 | 10,400 |
2017/05/10 | 391 | 393 | 388 | 388 | 32,700 |
2017/05/09 | 395 | 400 | 393 | 396 | 26,100 |
2017/05/08 | 399 | 409 | 390 | 390 | 45,700 |
2017/05/02 | 395 | 403 | 391 | 394 | 18,900 |
2017/05/01 | 410 | 410 | 394 | 401 | 35,100 |
2017/04/28 | 408 | 410 | 402 | 405 | 68,800 |
2017/04/27 | 384 | 400 | 384 | 400 | 42,700 |
2017/04/26 | 390 | 391 | 383 | 386 | 45,700 |
2017/04/25 | 394 | 394 | 384 | 390 | 15,400 |
2017/04/24 | 387 | 392 | 384 | 387 | 16,900 |
2017/04/21 | 389 | 396 | 385 | 386 | 22,200 |
2017/04/20 | 384 | 390 | 384 | 389 | 11,600 |
2017/04/19 | 392 | 393 | 384 | 384 | 16,400 |
2017/04/18 | 380 | 384 | 378 | 384 | 11,300 |
2017/04/17 | 370 | 380 | 367 | 375 | 13,700 |
2017/04/14 | 373 | 376 | 371 | 374 | 14,500 |
2017/04/13 | 372 | 380 | 370 | 379 | 19,100 |
2017/04/12 | 387 | 387 | 372 | 375 | 42,800 |
2017/04/11 | 390 | 393 | 385 | 389 | 18,700 |
2017/04/10 | 395 | 396 | 389 | 390 | 28,600 |
2017/04/07 | 396 | 404 | 395 | 397 | 31,300 |
2017/04/06 | 416 | 416 | 399 | 401 | 24,300 |
2017/04/05 | 412 | 413 | 406 | 413 | 22,000 |
2017/04/04 | 408 | 412 | 400 | 412 | 73,100 |
2017/04/03 | 420 | 423 | 410 | 410 | 33,200 |
2017/03/31 | 427 | 429 | 419 | 419 | 12,000 |
2017/03/30 | 420 | 427 | 419 | 427 | 20,300 |
2017/03/29 | 420 | 425 | 408 | 418 | 29,400 |
2017/03/28 | 432 | 432 | 420 | 430 | 23,400 |
2017/03/27 | 434 | 441 | 420 | 427 | 47,500 |
2017/03/24 | 425 | 430 | 421 | 430 | 18,700 |
2017/03/23 | 431 | 431 | 417 | 427 | 32,800 |
2017/03/22 | 429 | 429 | 422 | 423 | 22,100 |
2017/03/21 | 425 | 434 | 425 | 431 | 17,700 |
2017/03/17 | 424 | 426 | 421 | 425 | 18,600 |
2017/03/16 | 424 | 428 | 422 | 428 | 11,100 |
2017/03/15 | 439 | 439 | 403 | 424 | 127,100 |
2017/03/14 | 443 | 443 | 438 | 441 | 18,300 |
2017/03/13 | 442 | 444 | 438 | 442 | 24,400 |
2017/03/10 | 440 | 443 | 438 | 440 | 19,900 |
2017/03/09 | 440 | 446 | 438 | 438 | 37,400 |
2017/03/08 | 454 | 454 | 445 | 445 | 25,700 |
2017/03/07 | 445 | 452 | 445 | 449 | 33,300 |
2017/03/06 | 447 | 448 | 440 | 448 | 12,800 |
2017/03/03 | 445 | 449 | 436 | 447 | 51,800 |
2017/03/02 | 437 | 446 | 434 | 442 | 55,400 |
2017/03/01 | 438 | 438 | 430 | 437 | 30,800 |
2017/02/28 | 447 | 449 | 438 | 439 | 33,100 |
2017/02/27 | 445 | 450 | 443 | 447 | 29,000 |
2017/02/24 | 448 | 453 | 443 | 452 | 29,200 |
2017/02/23 | 455 | 455 | 446 | 452 | 47,500 |
2017/02/22 | 457 | 462 | 450 | 455 | 73,300 |
2017/02/21 | 446 | 456 | 446 | 455 | 43,100 |
2017/02/20 | 458 | 458 | 445 | 448 | 49,200 |
2017/02/17 | 450 | 460 | 443 | 459 | 88,800 |
2017/02/16 | 444 | 450 | 437 | 448 | 76,200 |
2017/02/15 | 422 | 442 | 417 | 441 | 107,400 |
2017/02/14 | 417 | 423 | 415 | 421 | 31,600 |
2017/02/13 | 419 | 421 | 415 | 417 | 34,200 |
2017/02/10 | 419 | 419 | 410 | 416 | 26,900 |
2017/02/09 | 418 | 419 | 410 | 415 | 41,900 |
2017/02/08 | 419 | 424 | 413 | 419 | 22,000 |
2017/02/07 | 427 | 427 | 416 | 418 | 40,900 |
2017/02/06 | 417 | 428 | 407 | 427 | 114,500 |
2017/02/03 | 453 | 453 | 431 | 440 | 69,500 |
2017/02/02 | 444 | 457 | 444 | 449 | 64,700 |
2017/02/01 | 438 | 450 | 433 | 447 | 130,100 |
2017/01/31 | 413 | 485 | 413 | 443 | 869,100 |
2017/01/30 | 405 | 412 | 400 | 412 | 251,100 |
2017/01/27 | 407 | 415 | 405 | 412 | 108,700 |
2017/01/26 | 409 | 415 | 402 | 403 | 105,900 |
2017/01/25 | 413 | 415 | 407 | 407 | 52,100 |
2017/01/24 | 412 | 413 | 406 | 410 | 53,400 |
2017/01/23 | 416 | 422 | 413 | 414 | 21,900 |
2017/01/20 | 419 | 423 | 415 | 418 | 24,900 |
2017/01/19 | 431 | 437 | 419 | 422 | 66,100 |
2017/01/18 | 428 | 439 | 421 | 433 | 46,600 |
2017/01/17 | 433 | 443 | 430 | 434 | 35,900 |
2017/01/16 | 450 | 452 | 435 | 438 | 37,900 |
2017/01/13 | 444 | 456 | 439 | 448 | 55,300 |
2017/01/12 | 454 | 461 | 445 | 452 | 113,000 |
2017/01/11 | 453 | 454 | 450 | 451 | 58,800 |
2017/01/10 | 447 | 454 | 445 | 453 | 103,200 |
2017/01/06 | 445 | 447 | 433 | 444 | 96,700 |
2017/01/05 | 428 | 443 | 427 | 442 | 155,400 |
2017/01/04 | 429 | 429 | 419 | 425 | 62,800 |