ＡＯＫＩホールディングス(8214)の株価時系列情報
ＡＯＫＩホールディングス(8214)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,555 | 1,569 | 1,537 | 1,558 | 157,100 |
| 2025/06/12 | 1,575 | 1,583 | 1,556 | 1,558 | 107,500 |
| 2025/06/11 | 1,561 | 1,582 | 1,556 | 1,580 | 133,300 |
| 2025/06/10 | 1,557 | 1,582 | 1,555 | 1,564 | 174,500 |
| 2025/06/09 | 1,560 | 1,572 | 1,550 | 1,557 | 124,100 |
| 2025/06/06 | 1,558 | 1,571 | 1,549 | 1,554 | 159,600 |
| 2025/06/05 | 1,542 | 1,566 | 1,530 | 1,547 | 206,100 |
| 2025/06/04 | 1,526 | 1,569 | 1,520 | 1,557 | 196,000 |
| 2025/06/03 | 1,502 | 1,540 | 1,495 | 1,526 | 229,000 |
| 2025/06/02 | 1,503 | 1,507 | 1,480 | 1,502 | 156,800 |
| 2025/05/30 | 1,442 | 1,516 | 1,440 | 1,508 | 338,200 |
| 2025/05/29 | 1,440 | 1,455 | 1,436 | 1,453 | 178,300 |
| 2025/05/28 | 1,445 | 1,453 | 1,438 | 1,438 | 108,000 |
| 2025/05/27 | 1,441 | 1,446 | 1,437 | 1,438 | 65,200 |
| 2025/05/26 | 1,441 | 1,453 | 1,438 | 1,438 | 108,600 |
| 2025/05/23 | 1,453 | 1,463 | 1,446 | 1,449 | 140,400 |
| 2025/05/22 | 1,458 | 1,465 | 1,449 | 1,449 | 108,100 |
| 2025/05/21 | 1,471 | 1,482 | 1,464 | 1,468 | 112,300 |
| 2025/05/20 | 1,476 | 1,476 | 1,460 | 1,466 | 123,200 |
| 2025/05/19 | 1,462 | 1,495 | 1,460 | 1,480 | 169,300 |
| 2025/05/16 | 1,461 | 1,472 | 1,441 | 1,462 | 178,000 |
| 2025/05/15 | 1,477 | 1,477 | 1,465 | 1,467 | 110,200 |
| 2025/05/14 | 1,485 | 1,495 | 1,467 | 1,491 | 243,700 |
| 2025/05/13 | 1,497 | 1,503 | 1,470 | 1,474 | 232,200 |
| 2025/05/12 | 1,490 | 1,501 | 1,464 | 1,481 | 563,900 |
| 2025/05/09 | 1,461 | 1,468 | 1,443 | 1,463 | 218,900 |
| 2025/05/08 | 1,448 | 1,469 | 1,434 | 1,463 | 301,400 |
| 2025/05/07 | 1,412 | 1,458 | 1,412 | 1,448 | 656,000 |
| 2025/05/02 | 1,410 | 1,423 | 1,373 | 1,419 | 1,709,200 |
| 2025/05/01 | 1,266 | 1,279 | 1,262 | 1,264 | 104,500 |
| 2025/04/30 | 1,268 | 1,285 | 1,253 | 1,279 | 145,500 |
| 2025/04/28 | 1,249 | 1,266 | 1,249 | 1,261 | 111,000 |
| 2025/04/25 | 1,250 | 1,255 | 1,244 | 1,249 | 87,400 |
| 2025/04/24 | 1,270 | 1,270 | 1,247 | 1,252 | 77,400 |
| 2025/04/23 | 1,263 | 1,272 | 1,258 | 1,260 | 64,300 |
| 2025/04/22 | 1,244 | 1,259 | 1,244 | 1,259 | 66,700 |
| 2025/04/21 | 1,245 | 1,247 | 1,234 | 1,245 | 61,400 |
| 2025/04/18 | 1,234 | 1,251 | 1,230 | 1,248 | 63,200 |
| 2025/04/17 | 1,231 | 1,237 | 1,223 | 1,223 | 62,900 |
| 2025/04/16 | 1,235 | 1,236 | 1,221 | 1,227 | 76,600 |
| 2025/04/15 | 1,241 | 1,246 | 1,230 | 1,231 | 76,200 |
| 2025/04/14 | 1,240 | 1,243 | 1,226 | 1,237 | 110,700 |
| 2025/04/11 | 1,214 | 1,224 | 1,192 | 1,223 | 130,100 |
| 2025/04/10 | 1,248 | 1,250 | 1,229 | 1,244 | 176,100 |
| 2025/04/09 | 1,200 | 1,200 | 1,165 | 1,179 | 323,100 |
| 2025/04/08 | 1,178 | 1,208 | 1,166 | 1,201 | 196,000 |
| 2025/04/07 | 1,117 | 1,169 | 1,112 | 1,137 | 353,700 |
| 2025/04/04 | 1,241 | 1,245 | 1,194 | 1,206 | 212,300 |
| 2025/04/03 | 1,250 | 1,266 | 1,246 | 1,265 | 184,100 |
| 2025/04/02 | 1,299 | 1,299 | 1,270 | 1,280 | 152,700 |
| 2025/04/01 | 1,314 | 1,315 | 1,296 | 1,304 | 140,200 |
| 2025/03/31 | 1,316 | 1,316 | 1,276 | 1,303 | 296,500 |
| 2025/03/28 | 1,276 | 1,344 | 1,270 | 1,328 | 399,100 |
| 2025/03/27 | 1,314 | 1,328 | 1,312 | 1,328 | 402,700 |
| 2025/03/26 | 1,316 | 1,328 | 1,309 | 1,324 | 216,300 |
| 2025/03/25 | 1,315 | 1,322 | 1,306 | 1,319 | 172,200 |
| 2025/03/24 | 1,317 | 1,317 | 1,297 | 1,304 | 158,500 |
| 2025/03/21 | 1,315 | 1,317 | 1,301 | 1,301 | 210,800 |
| 2025/03/19 | 1,314 | 1,322 | 1,312 | 1,317 | 142,600 |
| 2025/03/18 | 1,322 | 1,330 | 1,315 | 1,316 | 117,100 |
| 2025/03/17 | 1,320 | 1,320 | 1,310 | 1,315 | 122,100 |
| 2025/03/14 | 1,293 | 1,320 | 1,293 | 1,315 | 173,800 |
| 2025/03/13 | 1,298 | 1,308 | 1,292 | 1,308 | 162,600 |
| 2025/03/12 | 1,264 | 1,288 | 1,262 | 1,286 | 108,000 |
| 2025/03/11 | 1,258 | 1,275 | 1,250 | 1,272 | 205,200 |
| 2025/03/10 | 1,281 | 1,284 | 1,264 | 1,265 | 189,700 |
| 2025/03/07 | 1,259 | 1,270 | 1,248 | 1,270 | 168,100 |
| 2025/03/06 | 1,279 | 1,280 | 1,271 | 1,278 | 88,000 |
| 2025/03/05 | 1,251 | 1,268 | 1,251 | 1,262 | 86,600 |
| 2025/03/04 | 1,254 | 1,258 | 1,244 | 1,251 | 91,800 |
| 2025/03/03 | 1,256 | 1,264 | 1,253 | 1,254 | 100,700 |
| 2025/02/28 | 1,250 | 1,253 | 1,233 | 1,235 | 137,900 |
| 2025/02/27 | 1,247 | 1,253 | 1,238 | 1,252 | 101,300 |
| 2025/02/26 | 1,251 | 1,253 | 1,228 | 1,247 | 144,900 |
| 2025/02/25 | 1,255 | 1,255 | 1,242 | 1,248 | 125,700 |
| 2025/02/21 | 1,258 | 1,264 | 1,250 | 1,258 | 88,500 |
| 2025/02/20 | 1,274 | 1,277 | 1,253 | 1,253 | 131,400 |
| 2025/02/19 | 1,291 | 1,293 | 1,278 | 1,278 | 70,600 |
| 2025/02/18 | 1,298 | 1,298 | 1,285 | 1,290 | 85,100 |
| 2025/02/17 | 1,308 | 1,308 | 1,285 | 1,286 | 58,600 |
| 2025/02/14 | 1,302 | 1,313 | 1,299 | 1,301 | 74,100 |
| 2025/02/13 | 1,287 | 1,309 | 1,282 | 1,302 | 115,400 |
| 2025/02/12 | 1,291 | 1,291 | 1,264 | 1,268 | 130,300 |
| 2025/02/10 | 1,306 | 1,318 | 1,276 | 1,276 | 125,100 |
| 2025/02/07 | 1,293 | 1,302 | 1,288 | 1,299 | 105,600 |
| 2025/02/06 | 1,294 | 1,304 | 1,291 | 1,297 | 115,500 |
| 2025/02/05 | 1,302 | 1,307 | 1,285 | 1,291 | 112,000 |
| 2025/02/04 | 1,320 | 1,322 | 1,303 | 1,308 | 91,100 |
| 2025/02/03 | 1,307 | 1,307 | 1,290 | 1,299 | 132,900 |
| 2025/01/31 | 1,319 | 1,319 | 1,302 | 1,316 | 83,100 |
| 2025/01/30 | 1,310 | 1,329 | 1,309 | 1,326 | 97,700 |
| 2025/01/29 | 1,310 | 1,313 | 1,300 | 1,309 | 97,900 |
| 2025/01/28 | 1,309 | 1,319 | 1,303 | 1,317 | 156,200 |
| 2025/01/27 | 1,292 | 1,314 | 1,292 | 1,312 | 77,000 |
| 2025/01/24 | 1,294 | 1,294 | 1,282 | 1,282 | 71,100 |
| 2025/01/23 | 1,295 | 1,295 | 1,279 | 1,283 | 53,200 |
| 2025/01/22 | 1,277 | 1,290 | 1,272 | 1,286 | 84,200 |
| 2025/01/21 | 1,280 | 1,283 | 1,270 | 1,283 | 38,800 |
| 2025/01/20 | 1,275 | 1,275 | 1,264 | 1,269 | 54,500 |
| 2025/01/17 | 1,277 | 1,277 | 1,257 | 1,268 | 58,900 |
| 2025/01/16 | 1,283 | 1,287 | 1,274 | 1,281 | 85,700 |
| 2025/01/15 | 1,260 | 1,283 | 1,260 | 1,283 | 82,100 |
| 2025/01/14 | 1,281 | 1,282 | 1,248 | 1,263 | 106,400 |
| 2025/01/10 | 1,288 | 1,295 | 1,279 | 1,282 | 76,000 |
| 2025/01/09 | 1,287 | 1,295 | 1,282 | 1,282 | 68,300 |
| 2025/01/08 | 1,297 | 1,299 | 1,286 | 1,286 | 75,700 |
| 2025/01/07 | 1,316 | 1,316 | 1,297 | 1,297 | 84,300 |
| 2025/01/06 | 1,338 | 1,341 | 1,306 | 1,308 | 119,100 |
| 2024/12/30 | 1,349 | 1,349 | 1,331 | 1,338 | 98,900 |
| 2024/12/27 | 1,336 | 1,349 | 1,332 | 1,349 | 128,400 |
| 2024/12/26 | 1,312 | 1,333 | 1,306 | 1,333 | 180,600 |
| 2024/12/25 | 1,284 | 1,310 | 1,284 | 1,310 | 82,700 |
| 2024/12/24 | 1,279 | 1,287 | 1,271 | 1,283 | 43,800 |
| 2024/12/23 | 1,294 | 1,294 | 1,283 | 1,283 | 50,300 |
| 2024/12/20 | 1,296 | 1,296 | 1,278 | 1,284 | 88,000 |
| 2024/12/19 | 1,261 | 1,291 | 1,261 | 1,290 | 93,700 |
| 2024/12/18 | 1,301 | 1,301 | 1,259 | 1,269 | 161,300 |
| 2024/12/17 | 1,301 | 1,307 | 1,291 | 1,301 | 70,400 |
| 2024/12/16 | 1,310 | 1,311 | 1,296 | 1,298 | 55,600 |
| 2024/12/13 | 1,302 | 1,310 | 1,292 | 1,306 | 104,700 |
| 2024/12/12 | 1,320 | 1,329 | 1,309 | 1,313 | 131,500 |
| 2024/12/11 | 1,283 | 1,311 | 1,283 | 1,307 | 112,400 |
| 2024/12/10 | 1,280 | 1,283 | 1,270 | 1,280 | 81,300 |
| 2024/12/09 | 1,268 | 1,277 | 1,257 | 1,272 | 115,800 |
| 2024/12/06 | 1,259 | 1,268 | 1,258 | 1,268 | 49,500 |
| 2024/12/05 | 1,252 | 1,259 | 1,248 | 1,258 | 60,800 |
| 2024/12/04 | 1,255 | 1,263 | 1,244 | 1,252 | 74,800 |
| 2024/12/03 | 1,253 | 1,281 | 1,252 | 1,273 | 127,600 |
| 2024/12/02 | 1,247 | 1,253 | 1,239 | 1,244 | 48,400 |
| 2024/11/29 | 1,242 | 1,257 | 1,242 | 1,246 | 60,000 |
| 2024/11/28 | 1,243 | 1,251 | 1,240 | 1,246 | 44,200 |
| 2024/11/27 | 1,255 | 1,255 | 1,221 | 1,241 | 90,500 |
| 2024/11/26 | 1,248 | 1,258 | 1,237 | 1,258 | 119,500 |
| 2024/11/25 | 1,252 | 1,257 | 1,232 | 1,232 | 184,600 |
| 2024/11/22 | 1,236 | 1,245 | 1,226 | 1,244 | 50,400 |
| 2024/11/21 | 1,231 | 1,238 | 1,218 | 1,233 | 76,800 |
| 2024/11/20 | 1,234 | 1,240 | 1,214 | 1,231 | 112,800 |
| 2024/11/19 | 1,243 | 1,245 | 1,235 | 1,243 | 85,700 |
| 2024/11/18 | 1,214 | 1,245 | 1,207 | 1,245 | 182,600 |
| 2024/11/15 | 1,215 | 1,218 | 1,204 | 1,204 | 48,900 |
| 2024/11/14 | 1,200 | 1,221 | 1,186 | 1,207 | 145,300 |
| 2024/11/13 | 1,181 | 1,211 | 1,169 | 1,200 | 260,800 |
| 2024/11/12 | 1,168 | 1,179 | 1,162 | 1,164 | 136,500 |
| 2024/11/11 | 1,208 | 1,214 | 1,162 | 1,168 | 198,100 |
| 2024/11/08 | 1,213 | 1,215 | 1,192 | 1,197 | 105,500 |
| 2024/11/07 | 1,200 | 1,213 | 1,196 | 1,210 | 120,000 |
| 2024/11/06 | 1,189 | 1,209 | 1,187 | 1,190 | 140,100 |
| 2024/11/05 | 1,199 | 1,200 | 1,182 | 1,186 | 70,500 |
| 2024/11/01 | 1,185 | 1,191 | 1,178 | 1,184 | 85,200 |
| 2024/10/31 | 1,185 | 1,197 | 1,181 | 1,191 | 67,600 |
| 2024/10/30 | 1,180 | 1,188 | 1,174 | 1,182 | 180,700 |
| 2024/10/29 | 1,175 | 1,187 | 1,168 | 1,180 | 110,100 |
| 2024/10/28 | 1,160 | 1,178 | 1,158 | 1,172 | 81,300 |
| 2024/10/25 | 1,179 | 1,179 | 1,151 | 1,161 | 92,900 |
| 2024/10/24 | 1,163 | 1,174 | 1,155 | 1,170 | 98,200 |
| 2024/10/23 | 1,197 | 1,201 | 1,178 | 1,178 | 85,600 |
| 2024/10/22 | 1,217 | 1,218 | 1,197 | 1,197 | 87,400 |
| 2024/10/21 | 1,232 | 1,232 | 1,217 | 1,217 | 59,400 |
| 2024/10/18 | 1,233 | 1,236 | 1,226 | 1,236 | 36,600 |
| 2024/10/17 | 1,235 | 1,237 | 1,222 | 1,224 | 46,200 |
| 2024/10/16 | 1,230 | 1,250 | 1,225 | 1,236 | 73,900 |
| 2024/10/15 | 1,230 | 1,235 | 1,219 | 1,235 | 82,000 |
| 2024/10/11 | 1,226 | 1,234 | 1,221 | 1,224 | 61,300 |
| 2024/10/10 | 1,237 | 1,237 | 1,217 | 1,226 | 81,000 |
| 2024/10/09 | 1,234 | 1,238 | 1,227 | 1,232 | 61,600 |
| 2024/10/08 | 1,225 | 1,233 | 1,219 | 1,223 | 75,100 |
| 2024/10/07 | 1,227 | 1,238 | 1,216 | 1,234 | 139,900 |
| 2024/10/04 | 1,210 | 1,223 | 1,210 | 1,216 | 86,500 |
| 2024/10/03 | 1,205 | 1,210 | 1,190 | 1,210 | 186,500 |
| 2024/10/02 | 1,200 | 1,208 | 1,180 | 1,183 | 145,700 |
| 2024/10/01 | 1,195 | 1,205 | 1,194 | 1,200 | 108,300 |
| 2024/09/30 | 1,182 | 1,200 | 1,181 | 1,194 | 216,300 |
| 2024/09/27 | 1,221 | 1,224 | 1,212 | 1,224 | 251,500 |
| 2024/09/26 | 1,219 | 1,237 | 1,213 | 1,237 | 400,800 |
| 2024/09/25 | 1,211 | 1,211 | 1,196 | 1,205 | 215,500 |
| 2024/09/24 | 1,236 | 1,238 | 1,210 | 1,211 | 207,800 |
| 2024/09/20 | 1,246 | 1,247 | 1,225 | 1,225 | 230,000 |
| 2024/09/19 | 1,240 | 1,251 | 1,228 | 1,234 | 155,100 |
| 2024/09/18 | 1,223 | 1,235 | 1,221 | 1,230 | 127,600 |
| 2024/09/17 | 1,208 | 1,217 | 1,198 | 1,214 | 127,800 |
| 2024/09/13 | 1,191 | 1,204 | 1,191 | 1,194 | 118,200 |
| 2024/09/12 | 1,196 | 1,212 | 1,192 | 1,195 | 121,200 |
| 2024/09/11 | 1,205 | 1,206 | 1,167 | 1,174 | 174,700 |
| 2024/09/10 | 1,206 | 1,221 | 1,206 | 1,211 | 89,900 |
| 2024/09/09 | 1,190 | 1,212 | 1,182 | 1,211 | 146,100 |
| 2024/09/06 | 1,217 | 1,226 | 1,205 | 1,209 | 101,800 |
| 2024/09/05 | 1,211 | 1,231 | 1,203 | 1,217 | 104,300 |
| 2024/09/04 | 1,213 | 1,232 | 1,208 | 1,217 | 166,100 |
| 2024/09/03 | 1,233 | 1,249 | 1,233 | 1,238 | 93,400 |
| 2024/09/02 | 1,270 | 1,270 | 1,232 | 1,232 | 178,400 |
| 2024/08/30 | 1,258 | 1,265 | 1,250 | 1,261 | 105,700 |
| 2024/08/29 | 1,257 | 1,268 | 1,252 | 1,258 | 63,900 |
| 2024/08/28 | 1,258 | 1,265 | 1,250 | 1,256 | 63,200 |
| 2024/08/27 | 1,262 | 1,268 | 1,255 | 1,263 | 51,200 |
| 2024/08/26 | 1,268 | 1,278 | 1,246 | 1,254 | 105,700 |
| 2024/08/23 | 1,264 | 1,277 | 1,261 | 1,275 | 75,700 |
| 2024/08/22 | 1,259 | 1,264 | 1,247 | 1,263 | 63,300 |
| 2024/08/21 | 1,245 | 1,254 | 1,237 | 1,254 | 75,100 |
| 2024/08/20 | 1,249 | 1,259 | 1,240 | 1,253 | 91,500 |
| 2024/08/19 | 1,273 | 1,273 | 1,247 | 1,253 | 128,200 |