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 |
---|---|---|---|---|---|
2019/12/30 | 349 | 349 | 346 | 346 | 3,600 |
2019/12/27 | 348 | 348 | 345 | 348 | 4,400 |
2019/12/26 | 349 | 349 | 343 | 343 | 12,400 |
2019/12/25 | 348 | 349 | 347 | 349 | 5,100 |
2019/12/24 | 350 | 350 | 346 | 348 | 6,400 |
2019/12/23 | 346 | 348 | 346 | 347 | 8,100 |
2019/12/20 | 352 | 352 | 346 | 346 | 5,100 |
2019/12/19 | 344 | 350 | 344 | 347 | 5,800 |
2019/12/18 | 353 | 353 | 344 | 348 | 7,900 |
2019/12/17 | 350 | 352 | 350 | 352 | 14,000 |
2019/12/16 | 342 | 349 | 341 | 349 | 21,900 |
2019/12/13 | 344 | 345 | 341 | 341 | 14,300 |
2019/12/12 | 343 | 343 | 339 | 339 | 5,400 |
2019/12/11 | 340 | 346 | 337 | 345 | 14,000 |
2019/12/10 | 339 | 341 | 339 | 340 | 5,000 |
2019/12/09 | 338 | 342 | 337 | 340 | 5,800 |
2019/12/06 | 338 | 341 | 335 | 335 | 17,000 |
2019/12/05 | 346 | 346 | 340 | 340 | 3,400 |
2019/12/04 | 343 | 345 | 343 | 345 | 4,200 |
2019/12/03 | 343 | 344 | 341 | 343 | 4,300 |
2019/12/02 | 344 | 348 | 344 | 346 | 3,500 |
2019/11/29 | 345 | 347 | 344 | 344 | 4,300 |
2019/11/28 | 347 | 349 | 345 | 347 | 2,400 |
2019/11/27 | 345 | 348 | 345 | 347 | 1,900 |
2019/11/26 | 343 | 347 | 342 | 345 | 7,700 |
2019/11/25 | 346 | 346 | 342 | 344 | 6,800 |
2019/11/22 | 342 | 342 | 337 | 340 | 9,400 |
2019/11/21 | 339 | 340 | 335 | 340 | 5,500 |
2019/11/20 | 341 | 341 | 331 | 339 | 10,200 |
2019/11/19 | 344 | 344 | 339 | 341 | 4,900 |
2019/11/18 | 346 | 348 | 339 | 344 | 10,900 |
2019/11/15 | 346 | 348 | 338 | 338 | 16,800 |
2019/11/14 | 347 | 347 | 329 | 335 | 29,100 |
2019/11/13 | 360 | 360 | 341 | 344 | 32,100 |
2019/11/12 | 360 | 360 | 357 | 357 | 6,300 |
2019/11/11 | 359 | 360 | 356 | 360 | 7,100 |
2019/11/08 | 360 | 360 | 356 | 359 | 7,000 |
2019/11/07 | 357 | 359 | 356 | 357 | 12,400 |
2019/11/06 | 367 | 368 | 364 | 367 | 7,600 |
2019/11/05 | 368 | 368 | 362 | 368 | 8,100 |
2019/11/01 | 368 | 368 | 363 | 365 | 3,700 |
2019/10/31 | 367 | 368 | 362 | 362 | 13,100 |
2019/10/30 | 365 | 367 | 358 | 367 | 30,900 |
2019/10/29 | 362 | 365 | 359 | 364 | 12,900 |
2019/10/28 | 362 | 365 | 361 | 362 | 12,500 |
2019/10/25 | 365 | 369 | 355 | 360 | 40,300 |
2019/10/24 | 362 | 365 | 359 | 364 | 12,600 |
2019/10/23 | 357 | 363 | 357 | 363 | 4,100 |
2019/10/21 | 360 | 362 | 360 | 362 | 4,100 |
2019/10/18 | 364 | 364 | 356 | 359 | 4,300 |
2019/10/17 | 365 | 365 | 359 | 362 | 4,500 |
2019/10/16 | 360 | 363 | 357 | 363 | 10,700 |
2019/10/15 | 363 | 366 | 359 | 360 | 9,700 |
2019/10/11 | 361 | 366 | 359 | 366 | 4,000 |
2019/10/10 | 361 | 361 | 361 | 361 | 1,800 |
2019/10/09 | 361 | 363 | 360 | 363 | 4,200 |
2019/10/08 | 365 | 365 | 360 | 361 | 7,800 |
2019/10/07 | 359 | 365 | 359 | 364 | 3,800 |
2019/10/04 | 353 | 360 | 353 | 359 | 10,500 |
2019/10/03 | 359 | 360 | 356 | 357 | 6,100 |
2019/10/02 | 365 | 368 | 363 | 364 | 3,900 |
2019/10/01 | 360 | 365 | 360 | 364 | 1,700 |
2019/09/30 | 361 | 365 | 361 | 361 | 7,700 |
2019/09/27 | 363 | 367 | 363 | 366 | 7,300 |
2019/09/26 | 363 | 367 | 359 | 364 | 29,100 |
2019/09/25 | 369 | 369 | 360 | 362 | 20,400 |
2019/09/24 | 362 | 367 | 362 | 366 | 20,900 |
2019/09/20 | 368 | 368 | 358 | 358 | 12,400 |
2019/09/19 | 369 | 369 | 363 | 367 | 5,900 |
2019/09/18 | 366 | 366 | 363 | 364 | 7,100 |
2019/09/17 | 365 | 369 | 364 | 367 | 6,900 |
2019/09/13 | 370 | 370 | 365 | 365 | 15,300 |
2019/09/12 | 369 | 369 | 364 | 366 | 9,400 |
2019/09/11 | 359 | 368 | 359 | 368 | 7,300 |
2019/09/10 | 360 | 360 | 359 | 359 | 2,900 |
2019/09/09 | 357 | 360 | 357 | 360 | 3,800 |
2019/09/06 | 363 | 363 | 361 | 361 | 3,300 |
2019/09/05 | 360 | 364 | 358 | 359 | 3,900 |
2019/09/04 | 359 | 363 | 355 | 360 | 10,300 |
2019/09/03 | 359 | 364 | 359 | 364 | 3,900 |
2019/09/02 | 358 | 367 | 358 | 359 | 9,200 |
2019/08/30 | 360 | 361 | 357 | 360 | 5,500 |
2019/08/29 | 363 | 363 | 358 | 360 | 2,300 |
2019/08/28 | 355 | 365 | 352 | 365 | 14,400 |
2019/08/27 | 365 | 366 | 354 | 356 | 11,700 |
2019/08/26 | 358 | 365 | 358 | 363 | 9,000 |
2019/08/23 | 370 | 370 | 364 | 365 | 5,300 |
2019/08/22 | 365 | 365 | 361 | 364 | 5,600 |
2019/08/21 | 362 | 367 | 362 | 365 | 7,300 |
2019/08/20 | 358 | 360 | 355 | 358 | 2,500 |
2019/08/19 | 356 | 361 | 354 | 356 | 11,300 |
2019/08/16 | 359 | 359 | 355 | 355 | 6,300 |
2019/08/15 | 353 | 359 | 352 | 358 | 7,400 |
2019/08/14 | 360 | 361 | 355 | 358 | 5,400 |
2019/08/13 | 355 | 361 | 355 | 358 | 7,200 |
2019/08/09 | 361 | 361 | 357 | 359 | 6,300 |
2019/08/08 | 355 | 361 | 355 | 358 | 4,300 |
2019/08/07 | 357 | 358 | 351 | 355 | 5,400 |
2019/08/06 | 352 | 357 | 351 | 357 | 14,100 |
2019/08/05 | 360 | 360 | 351 | 359 | 16,500 |
2019/08/02 | 366 | 366 | 361 | 362 | 8,600 |
2019/08/01 | 371 | 372 | 368 | 370 | 1,400 |
2019/07/31 | 369 | 373 | 367 | 367 | 5,700 |
2019/07/30 | 368 | 373 | 365 | 373 | 14,400 |
2019/07/29 | 371 | 371 | 362 | 367 | 10,800 |
2019/07/26 | 370 | 378 | 362 | 374 | 21,100 |
2019/07/25 | 375 | 375 | 361 | 370 | 35,400 |
2019/07/24 | 368 | 375 | 367 | 375 | 12,200 |
2019/07/23 | 370 | 374 | 367 | 367 | 13,200 |
2019/07/22 | 375 | 375 | 370 | 370 | 6,700 |
2019/07/19 | 369 | 374 | 363 | 374 | 14,400 |
2019/07/18 | 373 | 379 | 361 | 361 | 18,400 |
2019/07/17 | 365 | 373 | 364 | 373 | 13,600 |
2019/07/16 | 367 | 373 | 367 | 367 | 14,100 |
2019/07/12 | 366 | 369 | 366 | 368 | 10,300 |
2019/07/11 | 365 | 369 | 364 | 366 | 19,300 |
2019/07/10 | 370 | 370 | 360 | 360 | 11,900 |
2019/07/09 | 367 | 370 | 361 | 362 | 19,700 |
2019/07/08 | 368 | 369 | 362 | 362 | 15,600 |
2019/07/05 | 366 | 370 | 362 | 364 | 16,900 |
2019/07/04 | 365 | 369 | 363 | 363 | 14,900 |
2019/07/03 | 371 | 373 | 363 | 364 | 14,200 |
2019/07/02 | 371 | 372 | 370 | 370 | 7,900 |
2019/07/01 | 361 | 373 | 360 | 368 | 17,200 |
2019/06/28 | 358 | 360 | 355 | 359 | 14,500 |
2019/06/27 | 352 | 359 | 352 | 354 | 10,800 |
2019/06/26 | 360 | 360 | 351 | 351 | 3,400 |
2019/06/25 | 358 | 359 | 354 | 357 | 5,000 |
2019/06/24 | 351 | 351 | 348 | 350 | 1,800 |
2019/06/21 | 360 | 363 | 351 | 351 | 10,200 |
2019/06/20 | 359 | 361 | 353 | 356 | 16,100 |
2019/06/19 | 357 | 360 | 354 | 354 | 10,600 |
2019/06/18 | 354 | 357 | 353 | 353 | 8,200 |
2019/06/17 | 349 | 357 | 349 | 357 | 7,000 |
2019/06/14 | 358 | 358 | 349 | 349 | 11,600 |
2019/06/13 | 349 | 360 | 349 | 353 | 11,200 |
2019/06/12 | 360 | 360 | 346 | 346 | 15,100 |
2019/06/11 | 351 | 360 | 350 | 360 | 9,400 |
2019/06/10 | 350 | 357 | 347 | 351 | 10,100 |
2019/06/07 | 353 | 354 | 348 | 348 | 5,000 |
2019/06/06 | 349 | 354 | 348 | 352 | 7,600 |
2019/06/05 | 359 | 363 | 342 | 342 | 22,400 |
2019/06/04 | 343 | 352 | 338 | 352 | 15,200 |
2019/06/03 | 347 | 347 | 342 | 345 | 13,700 |
2019/05/31 | 344 | 353 | 344 | 350 | 16,800 |
2019/05/30 | 345 | 349 | 344 | 344 | 10,900 |
2019/05/29 | 355 | 355 | 343 | 344 | 20,500 |
2019/05/28 | 356 | 363 | 355 | 357 | 15,500 |
2019/05/27 | 355 | 363 | 355 | 356 | 22,100 |
2019/05/24 | 347 | 355 | 341 | 350 | 26,100 |
2019/05/23 | 340 | 345 | 339 | 339 | 8,200 |
2019/05/22 | 327 | 344 | 327 | 336 | 17,700 |
2019/05/21 | 332 | 333 | 327 | 327 | 8,200 |
2019/05/20 | 335 | 339 | 335 | 339 | 8,000 |
2019/05/17 | 327 | 335 | 322 | 335 | 19,000 |
2019/05/16 | 323 | 325 | 323 | 324 | 9,400 |
2019/05/15 | 335 | 335 | 311 | 319 | 31,900 |
2019/05/14 | 308 | 342 | 303 | 327 | 76,500 |
2019/05/13 | 364 | 368 | 286 | 311 | 223,600 |
2019/05/10 | 358 | 366 | 356 | 356 | 9,900 |
2019/05/09 | 365 | 365 | 358 | 358 | 6,200 |
2019/05/08 | 368 | 371 | 362 | 365 | 9,900 |
2019/05/07 | 378 | 378 | 369 | 370 | 6,700 |
2019/04/26 | 363 | 379 | 360 | 378 | 16,800 |
2019/04/25 | 370 | 370 | 364 | 370 | 7,900 |
2019/04/24 | 369 | 369 | 362 | 364 | 6,400 |
2019/04/23 | 365 | 369 | 361 | 362 | 7,300 |
2019/04/22 | 369 | 373 | 358 | 364 | 16,100 |
2019/04/19 | 381 | 381 | 374 | 374 | 6,500 |
2019/04/18 | 375 | 381 | 375 | 380 | 4,300 |
2019/04/17 | 371 | 375 | 371 | 375 | 6,300 |
2019/04/16 | 370 | 380 | 370 | 376 | 4,900 |
2019/04/15 | 370 | 370 | 366 | 370 | 15,800 |
2019/04/12 | 373 | 377 | 373 | 373 | 6,200 |
2019/04/11 | 375 | 376 | 371 | 372 | 17,100 |
2019/04/10 | 377 | 380 | 369 | 375 | 22,800 |
2019/04/09 | 376 | 379 | 373 | 379 | 15,400 |
2019/04/08 | 377 | 381 | 377 | 379 | 3,800 |
2019/04/05 | 380 | 382 | 377 | 377 | 12,900 |
2019/04/04 | 389 | 390 | 384 | 385 | 9,600 |
2019/04/03 | 389 | 397 | 384 | 394 | 9,100 |
2019/04/02 | 395 | 395 | 383 | 389 | 7,200 |
2019/04/01 | 388 | 401 | 382 | 388 | 34,400 |
2019/03/29 | 395 | 395 | 380 | 383 | 18,300 |
2019/03/28 | 410 | 410 | 390 | 397 | 32,500 |
2019/03/27 | 399 | 418 | 386 | 408 | 67,600 |
2019/03/26 | 401 | 408 | 399 | 406 | 33,000 |
2019/03/25 | 400 | 400 | 394 | 398 | 10,900 |
2019/03/22 | 400 | 401 | 398 | 401 | 15,400 |
2019/03/20 | 397 | 402 | 396 | 396 | 25,800 |
2019/03/19 | 398 | 400 | 395 | 397 | 13,300 |
2019/03/18 | 395 | 398 | 394 | 395 | 25,300 |
2019/03/15 | 400 | 400 | 396 | 399 | 15,700 |
2019/03/14 | 402 | 403 | 397 | 399 | 21,000 |
2019/03/13 | 399 | 403 | 395 | 398 | 19,400 |
2019/03/12 | 392 | 401 | 389 | 399 | 20,400 |
2019/03/11 | 377 | 387 | 377 | 384 | 13,700 |
2019/03/08 | 387 | 387 | 373 | 376 | 34,500 |
2019/03/07 | 391 | 398 | 390 | 391 | 24,700 |
2019/03/06 | 395 | 406 | 394 | 394 | 32,100 |
2019/03/05 | 398 | 398 | 392 | 394 | 11,600 |
2019/03/04 | 402 | 403 | 398 | 398 | 14,000 |
2019/03/01 | 396 | 400 | 393 | 400 | 26,300 |
2019/02/28 | 394 | 400 | 394 | 397 | 16,000 |
2019/02/27 | 402 | 405 | 397 | 398 | 22,700 |
2019/02/26 | 399 | 405 | 394 | 401 | 19,700 |
2019/02/25 | 409 | 410 | 385 | 399 | 48,500 |
2019/02/22 | 382 | 406 | 381 | 404 | 64,100 |
2019/02/21 | 366 | 381 | 364 | 381 | 34,500 |
2019/02/20 | 365 | 366 | 361 | 365 | 10,300 |
2019/02/19 | 363 | 364 | 357 | 363 | 17,900 |
2019/02/18 | 360 | 365 | 351 | 357 | 25,500 |
2019/02/15 | 369 | 369 | 353 | 358 | 21,000 |
2019/02/14 | 360 | 384 | 356 | 364 | 35,500 |
2019/02/13 | 370 | 376 | 354 | 364 | 56,900 |
2019/02/12 | 347 | 370 | 340 | 370 | 106,400 |
2019/02/08 | 333 | 340 | 323 | 323 | 23,200 |
2019/02/07 | 331 | 338 | 329 | 333 | 13,300 |
2019/02/06 | 339 | 339 | 334 | 334 | 6,700 |
2019/02/05 | 334 | 338 | 328 | 338 | 11,200 |
2019/02/04 | 328 | 334 | 325 | 332 | 16,300 |
2019/02/01 | 320 | 329 | 320 | 328 | 21,700 |
2019/01/31 | 332 | 333 | 324 | 324 | 12,100 |
2019/01/30 | 326 | 326 | 318 | 324 | 18,000 |
2019/01/29 | 320 | 329 | 319 | 327 | 16,700 |
2019/01/28 | 332 | 333 | 320 | 320 | 20,300 |
2019/01/25 | 333 | 337 | 331 | 331 | 16,800 |
2019/01/24 | 322 | 331 | 322 | 331 | 14,800 |
2019/01/23 | 325 | 325 | 322 | 322 | 5,200 |
2019/01/22 | 332 | 332 | 321 | 321 | 10,800 |
2019/01/21 | 330 | 333 | 324 | 326 | 13,600 |
2019/01/18 | 320 | 327 | 320 | 326 | 14,600 |
2019/01/17 | 321 | 321 | 318 | 320 | 9,900 |
2019/01/16 | 323 | 325 | 321 | 321 | 8,700 |
2019/01/15 | 318 | 324 | 316 | 317 | 10,100 |
2019/01/11 | 324 | 324 | 312 | 318 | 17,400 |
2019/01/10 | 313 | 324 | 309 | 324 | 27,100 |
2019/01/09 | 316 | 321 | 310 | 311 | 20,300 |
2019/01/08 | 317 | 320 | 307 | 308 | 24,000 |
2019/01/07 | 312 | 314 | 305 | 313 | 21,100 |
2019/01/04 | 307 | 307 | 288 | 300 | 35,600 |