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 |
---|---|---|---|---|---|
2018/12/28 | 313 | 315 | 301 | 315 | 26,600 |
2018/12/27 | 304 | 317 | 299 | 313 | 27,700 |
2018/12/26 | 287 | 299 | 259 | 288 | 118,400 |
2018/12/25 | 288 | 296 | 278 | 283 | 62,700 |
2018/12/21 | 310 | 310 | 289 | 304 | 120,100 |
2018/12/20 | 329 | 329 | 304 | 307 | 95,300 |
2018/12/19 | 335 | 335 | 329 | 329 | 26,400 |
2018/12/18 | 340 | 340 | 331 | 331 | 40,800 |
2018/12/17 | 340 | 343 | 335 | 340 | 32,500 |
2018/12/14 | 342 | 347 | 341 | 342 | 53,800 |
2018/12/13 | 343 | 347 | 340 | 343 | 45,400 |
2018/12/12 | 341 | 350 | 341 | 343 | 21,800 |
2018/12/11 | 356 | 357 | 339 | 341 | 39,500 |
2018/12/10 | 351 | 355 | 342 | 350 | 71,700 |
2018/12/07 | 363 | 371 | 355 | 356 | 30,500 |
2018/12/06 | 368 | 368 | 355 | 362 | 33,400 |
2018/12/05 | 373 | 376 | 369 | 370 | 37,800 |
2018/12/04 | 380 | 383 | 374 | 381 | 15,200 |
2018/12/03 | 381 | 384 | 378 | 380 | 18,600 |
2018/11/30 | 371 | 377 | 370 | 377 | 12,500 |
2018/11/29 | 374 | 378 | 369 | 371 | 14,100 |
2018/11/28 | 367 | 380 | 366 | 370 | 42,200 |
2018/11/27 | 362 | 367 | 361 | 365 | 23,700 |
2018/11/26 | 370 | 370 | 355 | 362 | 57,600 |
2018/11/22 | 374 | 374 | 364 | 364 | 32,600 |
2018/11/21 | 370 | 370 | 364 | 367 | 38,500 |
2018/11/20 | 370 | 375 | 370 | 371 | 7,900 |
2018/11/19 | 370 | 380 | 370 | 378 | 18,600 |
2018/11/16 | 377 | 377 | 365 | 374 | 58,900 |
2018/11/15 | 373 | 378 | 373 | 375 | 20,200 |
2018/11/14 | 372 | 380 | 372 | 376 | 21,800 |
2018/11/13 | 378 | 379 | 369 | 376 | 41,300 |
2018/11/12 | 383 | 388 | 378 | 378 | 45,900 |
2018/11/09 | 390 | 392 | 383 | 389 | 31,600 |
2018/11/08 | 404 | 404 | 388 | 389 | 57,600 |
2018/11/07 | 394 | 403 | 394 | 397 | 31,000 |
2018/11/06 | 398 | 398 | 393 | 394 | 12,000 |
2018/11/05 | 396 | 400 | 394 | 394 | 18,100 |
2018/11/02 | 400 | 407 | 392 | 396 | 36,900 |
2018/11/01 | 401 | 404 | 397 | 398 | 24,400 |
2018/10/31 | 399 | 410 | 396 | 409 | 26,400 |
2018/10/30 | 380 | 394 | 378 | 391 | 74,400 |
2018/10/29 | 390 | 391 | 377 | 381 | 52,300 |
2018/10/26 | 389 | 406 | 389 | 394 | 74,200 |
2018/10/25 | 407 | 407 | 382 | 382 | 44,400 |
2018/10/24 | 402 | 407 | 399 | 407 | 23,500 |
2018/10/23 | 412 | 412 | 397 | 398 | 20,900 |
2018/10/22 | 409 | 413 | 405 | 412 | 24,500 |
2018/10/19 | 405 | 414 | 405 | 410 | 19,300 |
2018/10/18 | 407 | 414 | 403 | 404 | 17,900 |
2018/10/17 | 414 | 414 | 403 | 410 | 26,600 |
2018/10/16 | 397 | 416 | 397 | 408 | 35,000 |
2018/10/15 | 415 | 415 | 400 | 400 | 64,800 |
2018/10/12 | 400 | 403 | 394 | 396 | 42,300 |
2018/10/11 | 411 | 412 | 397 | 400 | 97,800 |
2018/10/10 | 435 | 436 | 421 | 425 | 64,300 |
2018/10/09 | 451 | 451 | 423 | 438 | 139,100 |
2018/10/05 | 445 | 468 | 423 | 441 | 217,600 |
2018/10/04 | 408 | 469 | 403 | 435 | 285,700 |
2018/10/03 | 414 | 414 | 406 | 406 | 11,200 |
2018/10/02 | 413 | 417 | 409 | 413 | 12,500 |
2018/10/01 | 415 | 415 | 407 | 410 | 12,700 |
2018/09/28 | 417 | 420 | 413 | 415 | 14,400 |
2018/09/27 | 428 | 428 | 413 | 415 | 25,400 |
2018/09/26 | 428 | 430 | 424 | 428 | 26,600 |
2018/09/25 | 420 | 432 | 416 | 432 | 32,300 |
2018/09/21 | 415 | 419 | 410 | 415 | 35,500 |
2018/09/20 | 418 | 418 | 405 | 409 | 21,100 |
2018/09/19 | 417 | 417 | 412 | 416 | 10,200 |
2018/09/18 | 406 | 418 | 405 | 418 | 10,300 |
2018/09/14 | 405 | 409 | 405 | 405 | 25,400 |
2018/09/13 | 407 | 407 | 404 | 405 | 10,000 |
2018/09/12 | 411 | 411 | 404 | 404 | 18,100 |
2018/09/11 | 411 | 414 | 408 | 411 | 8,400 |
2018/09/10 | 405 | 416 | 405 | 415 | 9,800 |
2018/09/07 | 405 | 408 | 402 | 405 | 11,800 |
2018/09/06 | 409 | 409 | 404 | 405 | 17,900 |
2018/09/05 | 406 | 409 | 405 | 406 | 8,500 |
2018/09/04 | 406 | 411 | 406 | 407 | 7,400 |
2018/09/03 | 423 | 423 | 410 | 410 | 26,300 |
2018/08/31 | 416 | 419 | 413 | 415 | 7,600 |
2018/08/30 | 418 | 424 | 417 | 419 | 6,400 |
2018/08/29 | 420 | 423 | 416 | 418 | 9,900 |
2018/08/28 | 429 | 429 | 415 | 422 | 20,100 |
2018/08/27 | 413 | 427 | 413 | 427 | 19,400 |
2018/08/24 | 408 | 415 | 408 | 413 | 14,700 |
2018/08/23 | 405 | 406 | 401 | 406 | 15,500 |
2018/08/22 | 393 | 399 | 393 | 399 | 9,100 |
2018/08/21 | 399 | 399 | 392 | 393 | 22,600 |
2018/08/20 | 399 | 404 | 399 | 399 | 17,500 |
2018/08/17 | 392 | 399 | 392 | 398 | 20,000 |
2018/08/16 | 392 | 395 | 384 | 394 | 45,700 |
2018/08/15 | 408 | 408 | 391 | 396 | 26,600 |
2018/08/14 | 405 | 411 | 377 | 407 | 132,700 |
2018/08/13 | 406 | 407 | 402 | 405 | 35,800 |
2018/08/10 | 413 | 415 | 409 | 410 | 23,200 |
2018/08/09 | 412 | 416 | 412 | 413 | 13,000 |
2018/08/08 | 413 | 416 | 413 | 415 | 18,100 |
2018/08/07 | 410 | 414 | 409 | 414 | 26,000 |
2018/08/06 | 420 | 422 | 414 | 415 | 25,100 |
2018/08/03 | 428 | 430 | 414 | 417 | 73,500 |
2018/08/02 | 432 | 439 | 425 | 431 | 51,500 |
2018/08/01 | 438 | 438 | 432 | 434 | 31,800 |
2018/07/31 | 439 | 450 | 433 | 439 | 41,600 |
2018/07/30 | 439 | 439 | 429 | 436 | 79,900 |
2018/07/27 | 452 | 456 | 447 | 455 | 49,400 |
2018/07/26 | 443 | 455 | 440 | 454 | 44,800 |
2018/07/25 | 445 | 446 | 441 | 442 | 19,300 |
2018/07/24 | 443 | 443 | 440 | 442 | 11,400 |
2018/07/23 | 435 | 444 | 435 | 442 | 18,400 |
2018/07/20 | 437 | 442 | 435 | 435 | 24,800 |
2018/07/19 | 440 | 446 | 437 | 437 | 29,400 |
2018/07/18 | 434 | 439 | 434 | 438 | 18,500 |
2018/07/17 | 437 | 440 | 433 | 436 | 18,100 |
2018/07/13 | 428 | 438 | 428 | 437 | 29,900 |
2018/07/12 | 427 | 433 | 427 | 431 | 24,100 |
2018/07/11 | 436 | 436 | 429 | 429 | 23,100 |
2018/07/10 | 440 | 440 | 432 | 432 | 21,300 |
2018/07/09 | 423 | 432 | 423 | 431 | 16,600 |
2018/07/06 | 422 | 430 | 422 | 428 | 35,800 |
2018/07/05 | 437 | 439 | 424 | 427 | 40,800 |
2018/07/04 | 430 | 440 | 425 | 437 | 20,400 |
2018/07/03 | 433 | 438 | 425 | 430 | 49,700 |
2018/07/02 | 437 | 441 | 430 | 431 | 33,300 |
2018/06/29 | 440 | 441 | 437 | 438 | 15,600 |
2018/06/28 | 433 | 442 | 424 | 441 | 25,900 |
2018/06/27 | 433 | 436 | 430 | 433 | 21,400 |
2018/06/26 | 433 | 435 | 428 | 433 | 22,100 |
2018/06/25 | 450 | 450 | 438 | 439 | 15,600 |
2018/06/22 | 442 | 450 | 435 | 450 | 29,900 |
2018/06/21 | 443 | 451 | 442 | 447 | 29,600 |
2018/06/20 | 438 | 440 | 427 | 438 | 38,000 |
2018/06/19 | 446 | 449 | 429 | 438 | 77,300 |
2018/06/18 | 450 | 451 | 441 | 444 | 54,800 |
2018/06/15 | 448 | 451 | 448 | 450 | 22,200 |
2018/06/14 | 456 | 456 | 448 | 448 | 30,400 |
2018/06/13 | 455 | 459 | 453 | 456 | 22,000 |
2018/06/12 | 458 | 459 | 453 | 454 | 16,300 |
2018/06/11 | 456 | 457 | 453 | 455 | 19,200 |
2018/06/08 | 450 | 458 | 450 | 455 | 28,900 |
2018/06/07 | 448 | 453 | 447 | 453 | 20,000 |
2018/06/06 | 446 | 452 | 445 | 446 | 48,600 |
2018/06/05 | 456 | 458 | 447 | 451 | 44,800 |
2018/06/04 | 456 | 456 | 451 | 453 | 21,500 |
2018/06/01 | 451 | 454 | 450 | 452 | 37,500 |
2018/05/31 | 455 | 459 | 451 | 451 | 39,300 |
2018/05/30 | 456 | 457 | 450 | 454 | 31,400 |
2018/05/29 | 464 | 465 | 455 | 456 | 17,800 |
2018/05/28 | 462 | 465 | 462 | 464 | 9,300 |
2018/05/25 | 468 | 469 | 457 | 459 | 27,600 |
2018/05/24 | 469 | 469 | 465 | 468 | 15,200 |
2018/05/23 | 475 | 475 | 465 | 470 | 15,700 |
2018/05/22 | 470 | 475 | 468 | 473 | 36,100 |
2018/05/21 | 468 | 469 | 466 | 469 | 19,700 |
2018/05/18 | 469 | 469 | 461 | 464 | 24,500 |
2018/05/17 | 462 | 470 | 459 | 469 | 26,500 |
2018/05/16 | 458 | 459 | 453 | 457 | 24,000 |
2018/05/15 | 468 | 468 | 457 | 458 | 40,800 |
2018/05/14 | 475 | 477 | 457 | 466 | 86,700 |
2018/05/11 | 490 | 490 | 476 | 482 | 68,000 |
2018/05/10 | 489 | 489 | 482 | 484 | 22,000 |
2018/05/09 | 491 | 494 | 487 | 487 | 40,900 |
2018/05/08 | 485 | 494 | 482 | 490 | 78,900 |
2018/05/07 | 478 | 486 | 474 | 484 | 81,500 |
2018/05/02 | 456 | 474 | 456 | 473 | 60,500 |
2018/05/01 | 458 | 459 | 455 | 458 | 19,500 |
2018/04/27 | 457 | 460 | 455 | 458 | 25,700 |
2018/04/26 | 454 | 460 | 454 | 458 | 31,000 |
2018/04/25 | 458 | 460 | 452 | 454 | 39,600 |
2018/04/24 | 459 | 461 | 457 | 460 | 33,700 |
2018/04/23 | 455 | 460 | 453 | 459 | 29,200 |
2018/04/20 | 455 | 460 | 454 | 454 | 33,400 |
2018/04/19 | 457 | 462 | 454 | 455 | 68,200 |
2018/04/18 | 456 | 466 | 453 | 464 | 37,600 |
2018/04/17 | 464 | 470 | 448 | 458 | 69,200 |
2018/04/16 | 468 | 468 | 462 | 463 | 20,200 |
2018/04/13 | 463 | 469 | 462 | 467 | 27,000 |
2018/04/12 | 462 | 470 | 460 | 462 | 26,700 |
2018/04/11 | 472 | 472 | 461 | 463 | 32,000 |
2018/04/10 | 470 | 474 | 466 | 471 | 29,200 |
2018/04/09 | 468 | 473 | 461 | 471 | 90,800 |
2018/04/06 | 477 | 478 | 472 | 472 | 33,900 |
2018/04/05 | 482 | 482 | 474 | 476 | 22,600 |
2018/04/04 | 482 | 482 | 474 | 478 | 43,900 |
2018/04/03 | 477 | 483 | 475 | 477 | 51,400 |
2018/04/02 | 480 | 487 | 478 | 485 | 165,300 |
2018/03/30 | 465 | 482 | 461 | 479 | 158,700 |
2018/03/29 | 471 | 472 | 451 | 460 | 93,700 |
2018/03/28 | 473 | 477 | 462 | 467 | 51,400 |
2018/03/27 | 479 | 479 | 469 | 475 | 49,700 |
2018/03/26 | 466 | 468 | 456 | 464 | 81,300 |
2018/03/23 | 475 | 481 | 466 | 469 | 75,900 |
2018/03/22 | 484 | 488 | 479 | 487 | 31,700 |
2018/03/20 | 464 | 479 | 464 | 478 | 33,400 |
2018/03/19 | 478 | 483 | 468 | 474 | 63,000 |
2018/03/16 | 490 | 490 | 478 | 481 | 41,300 |
2018/03/15 | 476 | 488 | 470 | 485 | 102,000 |
2018/03/14 | 480 | 484 | 471 | 480 | 49,300 |
2018/03/13 | 463 | 482 | 462 | 482 | 64,200 |
2018/03/12 | 467 | 474 | 461 | 465 | 43,000 |
2018/03/09 | 471 | 474 | 461 | 464 | 47,200 |
2018/03/08 | 463 | 469 | 463 | 468 | 36,100 |
2018/03/07 | 466 | 467 | 456 | 461 | 27,200 |
2018/03/06 | 457 | 469 | 455 | 463 | 43,300 |
2018/03/05 | 460 | 460 | 447 | 451 | 78,600 |
2018/03/02 | 457 | 465 | 454 | 462 | 86,900 |
2018/03/01 | 487 | 487 | 470 | 471 | 71,300 |
2018/02/28 | 480 | 490 | 480 | 487 | 49,000 |
2018/02/27 | 491 | 491 | 482 | 484 | 36,900 |
2018/02/26 | 485 | 490 | 478 | 486 | 57,300 |
2018/02/23 | 480 | 482 | 477 | 481 | 26,900 |
2018/02/22 | 480 | 484 | 471 | 475 | 71,500 |
2018/02/21 | 483 | 486 | 477 | 484 | 74,100 |
2018/02/20 | 478 | 485 | 476 | 483 | 87,700 |
2018/02/19 | 465 | 484 | 465 | 477 | 113,800 |
2018/02/16 | 446 | 466 | 442 | 465 | 95,600 |
2018/02/15 | 445 | 456 | 436 | 448 | 78,100 |
2018/02/14 | 444 | 453 | 428 | 441 | 167,600 |
2018/02/13 | 463 | 463 | 441 | 444 | 138,700 |
2018/02/09 | 430 | 453 | 428 | 453 | 166,400 |
2018/02/08 | 458 | 468 | 452 | 462 | 171,000 |
2018/02/07 | 488 | 489 | 460 | 460 | 187,700 |
2018/02/06 | 463 | 478 | 441 | 461 | 456,600 |
2018/02/05 | 516 | 519 | 497 | 505 | 430,200 |
2018/02/02 | 600 | 600 | 531 | 546 | 729,200 |
2018/02/01 | 586 | 603 | 581 | 600 | 374,700 |
2018/01/31 | 566 | 583 | 557 | 578 | 215,900 |
2018/01/30 | 577 | 586 | 564 | 574 | 261,700 |
2018/01/29 | 577 | 580 | 563 | 573 | 196,300 |
2018/01/26 | 555 | 575 | 555 | 572 | 214,700 |
2018/01/25 | 550 | 558 | 544 | 553 | 104,700 |
2018/01/24 | 553 | 563 | 541 | 548 | 205,600 |
2018/01/23 | 546 | 555 | 539 | 548 | 202,600 |
2018/01/22 | 529 | 555 | 528 | 555 | 246,000 |
2018/01/19 | 534 | 537 | 522 | 525 | 130,800 |
2018/01/18 | 521 | 537 | 521 | 525 | 129,500 |
2018/01/17 | 529 | 530 | 518 | 521 | 150,800 |
2018/01/16 | 556 | 556 | 525 | 534 | 170,700 |
2018/01/15 | 528 | 551 | 523 | 541 | 290,700 |
2018/01/12 | 529 | 540 | 515 | 518 | 262,300 |
2018/01/11 | 496 | 527 | 495 | 521 | 323,100 |
2018/01/10 | 500 | 505 | 496 | 499 | 93,900 |
2018/01/09 | 505 | 505 | 494 | 499 | 69,300 |
2018/01/05 | 497 | 506 | 493 | 499 | 154,700 |
2018/01/04 | 499 | 500 | 491 | 497 | 117,400 |