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 |
---|---|---|---|---|---|
2023/12/29 | 409 | 409 | 404 | 407 | 7,700 |
2023/12/28 | 402 | 409 | 402 | 409 | 6,000 |
2023/12/27 | 407 | 407 | 398 | 404 | 25,400 |
2023/12/26 | 402 | 403 | 397 | 402 | 19,700 |
2023/12/25 | 405 | 406 | 400 | 400 | 19,900 |
2023/12/22 | 406 | 411 | 406 | 410 | 7,800 |
2023/12/21 | 403 | 410 | 403 | 404 | 13,100 |
2023/12/20 | 406 | 413 | 405 | 406 | 18,700 |
2023/12/19 | 416 | 416 | 409 | 414 | 5,600 |
2023/12/18 | 408 | 418 | 405 | 416 | 32,000 |
2023/12/15 | 408 | 412 | 406 | 409 | 21,700 |
2023/12/14 | 413 | 413 | 407 | 410 | 21,500 |
2023/12/13 | 403 | 419 | 403 | 410 | 28,500 |
2023/12/12 | 408 | 412 | 402 | 408 | 20,200 |
2023/12/11 | 404 | 407 | 399 | 402 | 21,300 |
2023/12/08 | 396 | 407 | 396 | 400 | 30,900 |
2023/12/07 | 416 | 418 | 404 | 404 | 8,900 |
2023/12/06 | 418 | 429 | 415 | 421 | 16,900 |
2023/12/05 | 406 | 428 | 405 | 420 | 40,700 |
2023/12/04 | 415 | 423 | 411 | 417 | 13,200 |
2023/12/01 | 421 | 423 | 418 | 420 | 7,200 |
2023/11/30 | 424 | 427 | 418 | 424 | 11,900 |
2023/11/29 | 429 | 429 | 417 | 423 | 32,800 |
2023/11/28 | 431 | 433 | 429 | 431 | 12,700 |
2023/11/27 | 434 | 434 | 429 | 432 | 16,600 |
2023/11/24 | 431 | 434 | 426 | 426 | 15,000 |
2023/11/22 | 429 | 433 | 425 | 431 | 38,000 |
2023/11/21 | 415 | 437 | 415 | 433 | 127,300 |
2023/11/20 | 403 | 419 | 401 | 416 | 106,400 |
2023/11/17 | 399 | 403 | 399 | 403 | 18,600 |
2023/11/16 | 401 | 404 | 398 | 398 | 25,400 |
2023/11/15 | 404 | 404 | 398 | 399 | 18,400 |
2023/11/14 | 401 | 403 | 399 | 402 | 9,100 |
2023/11/13 | 397 | 404 | 395 | 404 | 36,100 |
2023/11/10 | 396 | 400 | 392 | 398 | 28,400 |
2023/11/09 | 397 | 398 | 395 | 398 | 11,400 |
2023/11/08 | 396 | 398 | 393 | 397 | 16,700 |
2023/11/07 | 399 | 399 | 394 | 396 | 17,200 |
2023/11/06 | 386 | 403 | 386 | 399 | 71,600 |
2023/11/02 | 390 | 391 | 385 | 385 | 10,100 |
2023/11/01 | 389 | 394 | 389 | 392 | 24,700 |
2023/10/31 | 378 | 389 | 377 | 389 | 39,400 |
2023/10/30 | 386 | 389 | 375 | 375 | 102,200 |
2023/10/27 | 392 | 394 | 387 | 392 | 35,200 |
2023/10/26 | 383 | 389 | 380 | 384 | 45,700 |
2023/10/25 | 385 | 390 | 384 | 389 | 18,500 |
2023/10/24 | 382 | 387 | 375 | 385 | 38,500 |
2023/10/23 | 385 | 385 | 379 | 382 | 17,700 |
2023/10/20 | 383 | 385 | 383 | 383 | 2,900 |
2023/10/19 | 389 | 389 | 384 | 386 | 15,300 |
2023/10/18 | 390 | 392 | 387 | 392 | 22,300 |
2023/10/17 | 386 | 391 | 386 | 390 | 16,100 |
2023/10/16 | 381 | 388 | 380 | 386 | 76,000 |
2023/10/13 | 390 | 390 | 380 | 384 | 38,600 |
2023/10/12 | 382 | 390 | 382 | 390 | 31,900 |
2023/10/11 | 391 | 391 | 384 | 384 | 21,000 |
2023/10/10 | 386 | 390 | 383 | 389 | 41,000 |
2023/10/06 | 387 | 387 | 378 | 378 | 14,100 |
2023/10/05 | 380 | 386 | 380 | 383 | 28,900 |
2023/10/04 | 385 | 385 | 376 | 377 | 71,900 |
2023/10/03 | 394 | 394 | 386 | 388 | 25,000 |
2023/10/02 | 395 | 401 | 390 | 392 | 22,200 |
2023/09/29 | 397 | 402 | 395 | 396 | 15,600 |
2023/09/28 | 397 | 399 | 396 | 397 | 16,400 |
2023/09/27 | 397 | 400 | 394 | 400 | 32,800 |
2023/09/26 | 400 | 401 | 397 | 397 | 16,900 |
2023/09/25 | 400 | 404 | 398 | 400 | 57,800 |
2023/09/22 | 393 | 401 | 393 | 399 | 22,000 |
2023/09/21 | 397 | 399 | 393 | 396 | 55,500 |
2023/09/20 | 396 | 400 | 396 | 398 | 41,900 |
2023/09/19 | 396 | 401 | 394 | 399 | 55,500 |
2023/09/15 | 392 | 395 | 390 | 395 | 20,600 |
2023/09/14 | 395 | 396 | 391 | 392 | 9,200 |
2023/09/13 | 396 | 397 | 389 | 393 | 36,400 |
2023/09/12 | 390 | 396 | 390 | 395 | 20,200 |
2023/09/11 | 390 | 395 | 387 | 392 | 40,300 |
2023/09/08 | 387 | 394 | 385 | 392 | 25,100 |
2023/09/07 | 400 | 400 | 385 | 388 | 145,200 |
2023/09/06 | 405 | 405 | 397 | 399 | 48,900 |
2023/09/05 | 409 | 411 | 400 | 401 | 79,900 |
2023/09/04 | 416 | 420 | 399 | 405 | 137,700 |
2023/09/01 | 403 | 413 | 402 | 411 | 24,500 |
2023/08/31 | 410 | 413 | 395 | 400 | 171,800 |
2023/08/30 | 410 | 413 | 409 | 410 | 8,300 |
2023/08/29 | 409 | 415 | 408 | 409 | 17,600 |
2023/08/28 | 416 | 416 | 407 | 409 | 31,600 |
2023/08/25 | 416 | 416 | 409 | 414 | 15,400 |
2023/08/24 | 406 | 411 | 406 | 408 | 6,300 |
2023/08/23 | 409 | 410 | 404 | 410 | 7,800 |
2023/08/22 | 411 | 412 | 405 | 409 | 13,400 |
2023/08/21 | 402 | 407 | 402 | 407 | 5,400 |
2023/08/18 | 404 | 409 | 397 | 401 | 71,300 |
2023/08/17 | 409 | 410 | 404 | 408 | 13,600 |
2023/08/16 | 414 | 414 | 408 | 412 | 14,600 |
2023/08/15 | 411 | 413 | 408 | 412 | 21,700 |
2023/08/14 | 417 | 422 | 412 | 414 | 28,600 |
2023/08/10 | 415 | 418 | 411 | 418 | 29,200 |
2023/08/09 | 419 | 419 | 412 | 414 | 21,500 |
2023/08/08 | 419 | 420 | 417 | 419 | 13,000 |
2023/08/07 | 418 | 419 | 414 | 419 | 29,600 |
2023/08/04 | 421 | 422 | 416 | 418 | 17,000 |
2023/08/03 | 422 | 423 | 418 | 419 | 31,300 |
2023/08/02 | 433 | 433 | 426 | 426 | 21,900 |
2023/08/01 | 439 | 439 | 432 | 433 | 17,100 |
2023/07/31 | 440 | 440 | 431 | 437 | 25,400 |
2023/07/28 | 436 | 436 | 427 | 433 | 90,100 |
2023/07/27 | 437 | 440 | 433 | 440 | 22,400 |
2023/07/26 | 433 | 433 | 428 | 433 | 15,800 |
2023/07/25 | 437 | 437 | 433 | 433 | 15,200 |
2023/07/24 | 432 | 437 | 432 | 437 | 12,800 |
2023/07/21 | 432 | 437 | 431 | 432 | 23,500 |
2023/07/20 | 434 | 438 | 434 | 436 | 17,700 |
2023/07/19 | 437 | 437 | 432 | 434 | 17,700 |
2023/07/18 | 430 | 432 | 426 | 431 | 24,400 |
2023/07/14 | 437 | 437 | 425 | 428 | 34,600 |
2023/07/13 | 433 | 434 | 424 | 430 | 36,800 |
2023/07/12 | 441 | 446 | 432 | 433 | 54,400 |
2023/07/11 | 443 | 447 | 440 | 440 | 29,200 |
2023/07/10 | 445 | 457 | 444 | 444 | 53,100 |
2023/07/07 | 440 | 455 | 435 | 448 | 47,400 |
2023/07/06 | 461 | 461 | 446 | 446 | 58,300 |
2023/07/05 | 470 | 470 | 461 | 463 | 34,200 |
2023/07/04 | 460 | 469 | 458 | 466 | 32,100 |
2023/07/03 | 466 | 473 | 462 | 463 | 35,100 |
2023/06/30 | 472 | 472 | 462 | 465 | 26,700 |
2023/06/29 | 469 | 472 | 457 | 469 | 73,900 |
2023/06/28 | 469 | 472 | 462 | 469 | 64,300 |
2023/06/27 | 467 | 480 | 460 | 462 | 224,500 |
2023/06/26 | 452 | 463 | 441 | 463 | 134,900 |
2023/06/23 | 450 | 456 | 438 | 448 | 68,500 |
2023/06/22 | 455 | 456 | 445 | 450 | 39,500 |
2023/06/21 | 457 | 460 | 450 | 453 | 59,500 |
2023/06/20 | 436 | 456 | 436 | 456 | 96,600 |
2023/06/19 | 434 | 445 | 434 | 438 | 43,200 |
2023/06/16 | 434 | 439 | 432 | 435 | 32,600 |
2023/06/15 | 440 | 440 | 434 | 436 | 17,200 |
2023/06/14 | 439 | 441 | 435 | 441 | 16,500 |
2023/06/13 | 440 | 441 | 437 | 437 | 15,100 |
2023/06/12 | 437 | 440 | 433 | 437 | 35,100 |
2023/06/09 | 432 | 436 | 432 | 433 | 18,700 |
2023/06/08 | 435 | 437 | 429 | 431 | 18,300 |
2023/06/07 | 432 | 437 | 427 | 435 | 32,000 |
2023/06/06 | 432 | 438 | 431 | 432 | 19,800 |
2023/06/05 | 433 | 437 | 431 | 434 | 26,200 |
2023/06/02 | 430 | 434 | 424 | 433 | 22,900 |
2023/06/01 | 433 | 435 | 425 | 429 | 27,500 |
2023/05/31 | 435 | 438 | 429 | 433 | 43,400 |
2023/05/30 | 428 | 438 | 428 | 435 | 27,800 |
2023/05/29 | 422 | 434 | 422 | 428 | 44,900 |
2023/05/26 | 428 | 428 | 420 | 422 | 26,700 |
2023/05/25 | 424 | 427 | 421 | 425 | 21,500 |
2023/05/24 | 427 | 428 | 422 | 427 | 20,200 |
2023/05/23 | 434 | 436 | 423 | 428 | 27,900 |
2023/05/22 | 440 | 440 | 431 | 431 | 34,400 |
2023/05/19 | 436 | 440 | 432 | 434 | 24,900 |
2023/05/18 | 429 | 439 | 428 | 433 | 39,200 |
2023/05/17 | 424 | 435 | 422 | 430 | 41,700 |
2023/05/16 | 431 | 431 | 419 | 424 | 78,300 |
2023/05/15 | 426 | 432 | 423 | 430 | 35,000 |
2023/05/12 | 428 | 431 | 424 | 428 | 44,500 |
2023/05/11 | 430 | 433 | 425 | 433 | 29,000 |
2023/05/10 | 450 | 451 | 431 | 431 | 65,700 |
2023/05/09 | 431 | 439 | 431 | 438 | 33,100 |
2023/05/08 | 427 | 434 | 427 | 434 | 36,900 |
2023/05/02 | 423 | 427 | 420 | 427 | 31,100 |
2023/05/01 | 422 | 425 | 417 | 425 | 36,000 |
2023/04/28 | 420 | 424 | 413 | 419 | 49,600 |
2023/04/27 | 420 | 428 | 419 | 419 | 137,400 |
2023/04/26 | 418 | 420 | 410 | 417 | 35,300 |
2023/04/25 | 421 | 424 | 415 | 419 | 33,900 |
2023/04/24 | 416 | 424 | 415 | 422 | 40,200 |
2023/04/21 | 417 | 420 | 411 | 415 | 54,000 |
2023/04/20 | 419 | 423 | 419 | 420 | 22,200 |
2023/04/19 | 429 | 429 | 417 | 423 | 46,800 |
2023/04/18 | 425 | 433 | 425 | 429 | 25,600 |
2023/04/17 | 434 | 435 | 424 | 426 | 48,900 |
2023/04/14 | 446 | 446 | 432 | 436 | 62,200 |
2023/04/13 | 444 | 449 | 438 | 445 | 33,800 |
2023/04/12 | 441 | 446 | 432 | 444 | 57,600 |
2023/04/11 | 452 | 452 | 433 | 437 | 79,700 |
2023/04/10 | 434 | 460 | 434 | 450 | 111,800 |
2023/04/07 | 424 | 442 | 424 | 439 | 90,600 |
2023/04/06 | 449 | 449 | 422 | 424 | 167,400 |
2023/04/05 | 458 | 467 | 441 | 449 | 110,200 |
2023/04/04 | 465 | 473 | 455 | 460 | 142,800 |
2023/04/03 | 450 | 460 | 443 | 460 | 107,200 |
2023/03/31 | 466 | 481 | 458 | 459 | 105,100 |
2023/03/30 | 459 | 468 | 450 | 465 | 158,200 |
2023/03/29 | 469 | 478 | 457 | 470 | 106,100 |
2023/03/28 | 461 | 490 | 460 | 470 | 284,200 |
2023/03/27 | 500 | 501 | 469 | 469 | 355,600 |
2023/03/24 | 523 | 523 | 483 | 484 | 434,200 |
2023/03/23 | 501 | 537 | 501 | 526 | 699,200 |
2023/03/22 | 520 | 583 | 494 | 511 | 1,763,700 |
2023/03/20 | 540 | 564 | 499 | 526 | 2,883,400 |
2023/03/17 | 427 | 491 | 417 | 491 | 1,855,800 |
2023/03/16 | 420 | 441 | 405 | 411 | 888,700 |
2023/03/15 | 426 | 466 | 408 | 450 | 1,360,900 |
2023/03/14 | 390 | 390 | 380 | 386 | 46,600 |
2023/03/13 | 395 | 398 | 390 | 393 | 40,200 |
2023/03/10 | 398 | 399 | 388 | 392 | 33,200 |
2023/03/09 | 399 | 404 | 393 | 404 | 20,400 |
2023/03/08 | 395 | 402 | 393 | 400 | 32,600 |
2023/03/07 | 394 | 394 | 385 | 394 | 24,800 |
2023/03/06 | 385 | 403 | 384 | 392 | 59,800 |
2023/03/03 | 384 | 387 | 381 | 383 | 20,800 |
2023/03/02 | 383 | 384 | 381 | 382 | 9,700 |
2023/03/01 | 383 | 383 | 380 | 383 | 6,800 |
2023/02/28 | 375 | 383 | 375 | 383 | 17,200 |
2023/02/27 | 380 | 380 | 373 | 377 | 20,400 |
2023/02/24 | 380 | 383 | 378 | 379 | 13,700 |
2023/02/22 | 379 | 380 | 375 | 380 | 11,600 |
2023/02/21 | 380 | 383 | 379 | 380 | 10,400 |
2023/02/20 | 373 | 383 | 373 | 380 | 14,000 |
2023/02/17 | 372 | 375 | 369 | 373 | 9,200 |
2023/02/16 | 362 | 369 | 362 | 369 | 20,800 |
2023/02/15 | 374 | 376 | 362 | 366 | 69,400 |
2023/02/14 | 378 | 378 | 375 | 376 | 10,300 |
2023/02/13 | 380 | 381 | 376 | 376 | 18,400 |
2023/02/10 | 391 | 391 | 384 | 387 | 10,800 |
2023/02/09 | 393 | 394 | 390 | 392 | 13,400 |
2023/02/08 | 388 | 392 | 385 | 392 | 21,300 |
2023/02/07 | 385 | 388 | 385 | 388 | 5,400 |
2023/02/06 | 390 | 390 | 385 | 388 | 9,700 |
2023/02/03 | 386 | 386 | 382 | 386 | 10,200 |
2023/02/02 | 379 | 385 | 379 | 382 | 5,800 |
2023/02/01 | 379 | 383 | 376 | 383 | 12,300 |
2023/01/31 | 379 | 379 | 375 | 377 | 7,400 |
2023/01/30 | 382 | 385 | 374 | 374 | 58,700 |
2023/01/27 | 377 | 381 | 377 | 381 | 9,600 |
2023/01/26 | 376 | 384 | 373 | 384 | 16,100 |
2023/01/25 | 375 | 377 | 372 | 374 | 11,000 |
2023/01/24 | 370 | 374 | 368 | 374 | 19,200 |
2023/01/23 | 366 | 369 | 363 | 368 | 12,500 |
2023/01/20 | 363 | 364 | 360 | 361 | 11,800 |
2023/01/19 | 362 | 363 | 358 | 361 | 21,100 |
2023/01/18 | 357 | 365 | 356 | 361 | 27,700 |
2023/01/17 | 370 | 370 | 355 | 357 | 49,700 |
2023/01/16 | 372 | 373 | 364 | 364 | 28,900 |
2023/01/13 | 377 | 377 | 372 | 372 | 9,400 |
2023/01/12 | 378 | 378 | 374 | 376 | 10,300 |
2023/01/11 | 373 | 378 | 373 | 376 | 17,300 |
2023/01/10 | 374 | 375 | 371 | 373 | 7,700 |
2023/01/06 | 372 | 376 | 372 | 375 | 2,700 |
2023/01/05 | 372 | 376 | 371 | 374 | 5,800 |
2023/01/04 | 377 | 377 | 371 | 374 | 8,800 |