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 |
|---|---|---|---|---|---|
| 2026/02/02 | 1,855 | 1,855 | 1,828 | 1,835 | 152,500 |
| 2026/01/30 | 1,829 | 1,847 | 1,821 | 1,845 | 87,500 |
| 2026/01/29 | 1,810 | 1,822 | 1,789 | 1,817 | 107,800 |
| 2026/01/28 | 1,850 | 1,850 | 1,818 | 1,824 | 112,500 |
| 2026/01/27 | 1,868 | 1,878 | 1,850 | 1,852 | 96,700 |
| 2026/01/26 | 1,877 | 1,878 | 1,856 | 1,868 | 95,900 |
| 2026/01/23 | 1,876 | 1,889 | 1,876 | 1,878 | 72,000 |
| 2026/01/22 | 1,871 | 1,883 | 1,860 | 1,876 | 87,200 |
| 2026/01/21 | 1,885 | 1,885 | 1,848 | 1,857 | 151,300 |
| 2026/01/20 | 1,890 | 1,905 | 1,876 | 1,900 | 93,400 |
| 2026/01/19 | 1,897 | 1,904 | 1,876 | 1,889 | 90,700 |
| 2026/01/16 | 1,885 | 1,897 | 1,875 | 1,896 | 83,200 |
| 2026/01/15 | 1,880 | 1,893 | 1,876 | 1,890 | 80,100 |
| 2026/01/14 | 1,872 | 1,889 | 1,870 | 1,879 | 100,900 |
| 2026/01/13 | 1,870 | 1,886 | 1,861 | 1,873 | 142,400 |
| 2026/01/09 | 1,867 | 1,879 | 1,850 | 1,852 | 120,100 |
| 2026/01/08 | 1,840 | 1,855 | 1,830 | 1,847 | 146,800 |
| 2026/01/07 | 1,820 | 1,853 | 1,808 | 1,837 | 153,700 |
| 2026/01/06 | 1,807 | 1,828 | 1,805 | 1,821 | 111,100 |
| 2026/01/05 | 1,811 | 1,821 | 1,798 | 1,806 | 133,700 |
| 2025/12/30 | 1,807 | 1,824 | 1,804 | 1,811 | 118,800 |
| 2025/12/29 | 1,822 | 1,828 | 1,787 | 1,803 | 184,800 |
| 2025/12/26 | 1,799 | 1,822 | 1,798 | 1,822 | 207,700 |
| 2025/12/25 | 1,781 | 1,806 | 1,779 | 1,804 | 144,100 |
| 2025/12/24 | 1,785 | 1,786 | 1,770 | 1,777 | 87,100 |
| 2025/12/23 | 1,770 | 1,785 | 1,766 | 1,782 | 99,600 |
| 2025/12/22 | 1,779 | 1,784 | 1,772 | 1,775 | 124,200 |
| 2025/12/19 | 1,760 | 1,781 | 1,760 | 1,779 | 117,400 |
| 2025/12/18 | 1,752 | 1,766 | 1,750 | 1,760 | 99,400 |
| 2025/12/17 | 1,760 | 1,763 | 1,748 | 1,753 | 85,100 |
| 2025/12/16 | 1,763 | 1,770 | 1,756 | 1,756 | 98,000 |
| 2025/12/15 | 1,751 | 1,768 | 1,751 | 1,762 | 95,400 |
| 2025/12/12 | 1,738 | 1,748 | 1,733 | 1,746 | 131,300 |
| 2025/12/11 | 1,739 | 1,742 | 1,711 | 1,711 | 124,800 |
| 2025/12/10 | 1,732 | 1,733 | 1,715 | 1,731 | 112,800 |
| 2025/12/09 | 1,740 | 1,743 | 1,720 | 1,722 | 121,000 |
| 2025/12/08 | 1,729 | 1,740 | 1,719 | 1,740 | 154,900 |
| 2025/12/05 | 1,725 | 1,726 | 1,700 | 1,702 | 116,400 |
| 2025/12/04 | 1,710 | 1,727 | 1,708 | 1,724 | 102,800 |
| 2025/12/03 | 1,724 | 1,724 | 1,692 | 1,709 | 142,000 |
| 2025/12/02 | 1,712 | 1,733 | 1,691 | 1,722 | 164,000 |
| 2025/12/01 | 1,738 | 1,742 | 1,705 | 1,708 | 134,500 |
| 2025/11/28 | 1,737 | 1,740 | 1,726 | 1,731 | 137,300 |
| 2025/11/27 | 1,715 | 1,734 | 1,712 | 1,726 | 104,600 |
| 2025/11/26 | 1,714 | 1,722 | 1,703 | 1,709 | 150,600 |
| 2025/11/25 | 1,700 | 1,710 | 1,693 | 1,706 | 148,000 |
| 2025/11/21 | 1,665 | 1,699 | 1,665 | 1,692 | 210,700 |
| 2025/11/20 | 1,654 | 1,670 | 1,650 | 1,655 | 137,300 |
| 2025/11/19 | 1,639 | 1,653 | 1,629 | 1,653 | 164,700 |
| 2025/11/18 | 1,641 | 1,652 | 1,624 | 1,630 | 109,200 |
| 2025/11/17 | 1,642 | 1,648 | 1,627 | 1,643 | 117,100 |
| 2025/11/14 | 1,643 | 1,655 | 1,640 | 1,647 | 143,200 |
| 2025/11/13 | 1,654 | 1,669 | 1,642 | 1,646 | 101,700 |
| 2025/11/12 | 1,628 | 1,668 | 1,626 | 1,650 | 190,800 |
| 2025/11/11 | 1,613 | 1,623 | 1,605 | 1,614 | 173,300 |
| 2025/11/10 | 1,645 | 1,645 | 1,601 | 1,620 | 413,600 |
| 2025/11/07 | 1,657 | 1,675 | 1,653 | 1,671 | 130,100 |
| 2025/11/06 | 1,663 | 1,672 | 1,655 | 1,657 | 127,300 |
| 2025/11/05 | 1,673 | 1,687 | 1,650 | 1,666 | 182,000 |
| 2025/11/04 | 1,660 | 1,681 | 1,653 | 1,673 | 164,000 |
| 2025/10/31 | 1,650 | 1,664 | 1,646 | 1,663 | 105,500 |
| 2025/10/30 | 1,639 | 1,655 | 1,636 | 1,648 | 139,600 |
| 2025/10/29 | 1,680 | 1,680 | 1,638 | 1,638 | 239,300 |
| 2025/10/28 | 1,726 | 1,732 | 1,681 | 1,684 | 243,100 |
| 2025/10/27 | 1,734 | 1,744 | 1,728 | 1,732 | 136,400 |
| 2025/10/24 | 1,732 | 1,732 | 1,711 | 1,721 | 135,100 |
| 2025/10/23 | 1,720 | 1,730 | 1,713 | 1,721 | 134,600 |
| 2025/10/22 | 1,694 | 1,709 | 1,694 | 1,705 | 262,000 |
| 2025/10/21 | 1,678 | 1,683 | 1,675 | 1,681 | 127,300 |
| 2025/10/20 | 1,688 | 1,703 | 1,675 | 1,678 | 143,300 |
| 2025/10/17 | 1,642 | 1,671 | 1,642 | 1,668 | 154,100 |
| 2025/10/16 | 1,645 | 1,662 | 1,641 | 1,642 | 99,500 |
| 2025/10/15 | 1,652 | 1,659 | 1,631 | 1,641 | 119,500 |
| 2025/10/14 | 1,624 | 1,655 | 1,621 | 1,638 | 197,400 |
| 2025/10/10 | 1,640 | 1,653 | 1,628 | 1,638 | 223,300 |
| 2025/10/09 | 1,685 | 1,696 | 1,648 | 1,659 | 294,300 |
| 2025/10/08 | 1,712 | 1,730 | 1,690 | 1,691 | 218,500 |
| 2025/10/07 | 1,733 | 1,734 | 1,713 | 1,719 | 142,900 |
| 2025/10/06 | 1,748 | 1,748 | 1,731 | 1,733 | 188,400 |
| 2025/10/03 | 1,715 | 1,720 | 1,701 | 1,720 | 111,700 |
| 2025/10/02 | 1,735 | 1,738 | 1,711 | 1,716 | 133,400 |
| 2025/10/01 | 1,766 | 1,766 | 1,721 | 1,738 | 185,200 |
| 2025/09/30 | 1,791 | 1,797 | 1,765 | 1,777 | 187,600 |
| 2025/09/29 | 1,800 | 1,810 | 1,777 | 1,798 | 305,000 |
| 2025/09/26 | 1,803 | 1,830 | 1,803 | 1,825 | 479,100 |
| 2025/09/25 | 1,804 | 1,808 | 1,796 | 1,803 | 225,200 |
| 2025/09/24 | 1,784 | 1,802 | 1,782 | 1,800 | 279,400 |
| 2025/09/22 | 1,790 | 1,804 | 1,786 | 1,798 | 198,300 |
| 2025/09/19 | 1,815 | 1,828 | 1,780 | 1,797 | 294,900 |
| 2025/09/18 | 1,824 | 1,824 | 1,809 | 1,815 | 145,600 |
| 2025/09/17 | 1,840 | 1,841 | 1,818 | 1,822 | 184,300 |
| 2025/09/16 | 1,839 | 1,859 | 1,838 | 1,848 | 175,100 |
| 2025/09/12 | 1,860 | 1,860 | 1,831 | 1,835 | 200,300 |
| 2025/09/11 | 1,845 | 1,850 | 1,830 | 1,850 | 137,700 |
| 2025/09/10 | 1,826 | 1,853 | 1,820 | 1,844 | 217,200 |
| 2025/09/09 | 1,823 | 1,835 | 1,813 | 1,824 | 208,300 |
| 2025/09/08 | 1,830 | 1,830 | 1,805 | 1,812 | 305,900 |
| 2025/09/05 | 1,813 | 1,816 | 1,786 | 1,816 | 240,200 |
| 2025/09/04 | 1,813 | 1,822 | 1,802 | 1,813 | 164,000 |
| 2025/09/03 | 1,827 | 1,833 | 1,800 | 1,809 | 252,200 |
| 2025/09/02 | 1,818 | 1,835 | 1,812 | 1,817 | 165,300 |
| 2025/09/01 | 1,792 | 1,814 | 1,792 | 1,800 | 125,100 |
| 2025/08/29 | 1,813 | 1,815 | 1,783 | 1,790 | 185,300 |
| 2025/08/28 | 1,795 | 1,824 | 1,795 | 1,813 | 143,400 |
| 2025/08/27 | 1,789 | 1,802 | 1,780 | 1,795 | 129,700 |
| 2025/08/26 | 1,769 | 1,784 | 1,761 | 1,783 | 156,400 |
| 2025/08/25 | 1,817 | 1,818 | 1,764 | 1,769 | 213,400 |
| 2025/08/22 | 1,830 | 1,833 | 1,798 | 1,801 | 158,700 |
| 2025/08/21 | 1,810 | 1,824 | 1,792 | 1,823 | 165,600 |
| 2025/08/20 | 1,788 | 1,803 | 1,783 | 1,802 | 159,400 |
| 2025/08/19 | 1,768 | 1,785 | 1,761 | 1,785 | 200,900 |
| 2025/08/18 | 1,760 | 1,766 | 1,749 | 1,756 | 129,400 |
| 2025/08/15 | 1,780 | 1,780 | 1,745 | 1,760 | 158,000 |
| 2025/08/14 | 1,770 | 1,778 | 1,757 | 1,765 | 213,900 |
| 2025/08/13 | 1,769 | 1,788 | 1,755 | 1,768 | 248,100 |
| 2025/08/12 | 1,780 | 1,788 | 1,722 | 1,768 | 445,000 |
| 2025/08/08 | 1,780 | 1,803 | 1,772 | 1,802 | 175,000 |
| 2025/08/07 | 1,792 | 1,814 | 1,771 | 1,781 | 240,400 |
| 2025/08/06 | 1,753 | 1,793 | 1,747 | 1,793 | 148,500 |
| 2025/08/05 | 1,752 | 1,764 | 1,747 | 1,753 | 117,500 |
| 2025/08/04 | 1,734 | 1,752 | 1,721 | 1,749 | 143,800 |
| 2025/08/01 | 1,738 | 1,749 | 1,727 | 1,745 | 155,100 |
| 2025/07/31 | 1,715 | 1,734 | 1,710 | 1,730 | 135,800 |
| 2025/07/30 | 1,698 | 1,713 | 1,691 | 1,710 | 137,000 |
| 2025/07/29 | 1,675 | 1,694 | 1,670 | 1,694 | 101,000 |
| 2025/07/28 | 1,680 | 1,688 | 1,673 | 1,685 | 129,600 |
| 2025/07/25 | 1,677 | 1,692 | 1,668 | 1,685 | 123,000 |
| 2025/07/24 | 1,681 | 1,694 | 1,674 | 1,677 | 153,700 |
| 2025/07/23 | 1,678 | 1,680 | 1,657 | 1,674 | 163,900 |
| 2025/07/22 | 1,664 | 1,677 | 1,654 | 1,664 | 145,600 |
| 2025/07/18 | 1,671 | 1,674 | 1,661 | 1,664 | 93,400 |
| 2025/07/17 | 1,670 | 1,675 | 1,662 | 1,670 | 90,000 |
| 2025/07/16 | 1,673 | 1,689 | 1,667 | 1,673 | 139,100 |
| 2025/07/15 | 1,670 | 1,685 | 1,668 | 1,673 | 107,900 |
| 2025/07/14 | 1,665 | 1,679 | 1,651 | 1,672 | 122,600 |
| 2025/07/11 | 1,685 | 1,695 | 1,667 | 1,673 | 124,500 |
| 2025/07/10 | 1,696 | 1,698 | 1,670 | 1,682 | 183,000 |
| 2025/07/09 | 1,692 | 1,708 | 1,687 | 1,697 | 201,500 |
| 2025/07/08 | 1,678 | 1,691 | 1,669 | 1,690 | 199,500 |
| 2025/07/07 | 1,660 | 1,677 | 1,657 | 1,674 | 120,100 |
| 2025/07/04 | 1,642 | 1,654 | 1,633 | 1,645 | 112,000 |
| 2025/07/03 | 1,656 | 1,668 | 1,626 | 1,641 | 144,500 |
| 2025/07/02 | 1,638 | 1,668 | 1,638 | 1,655 | 136,700 |
| 2025/07/01 | 1,669 | 1,673 | 1,636 | 1,649 | 195,100 |
| 2025/06/30 | 1,680 | 1,688 | 1,666 | 1,669 | 163,200 |
| 2025/06/27 | 1,650 | 1,669 | 1,647 | 1,669 | 130,600 |
| 2025/06/26 | 1,619 | 1,654 | 1,619 | 1,648 | 232,500 |
| 2025/06/25 | 1,632 | 1,632 | 1,603 | 1,623 | 178,400 |
| 2025/06/24 | 1,636 | 1,647 | 1,629 | 1,637 | 149,000 |
| 2025/06/23 | 1,630 | 1,648 | 1,625 | 1,629 | 163,900 |
| 2025/06/20 | 1,641 | 1,648 | 1,612 | 1,630 | 418,000 |
| 2025/06/19 | 1,609 | 1,623 | 1,595 | 1,623 | 125,900 |
| 2025/06/18 | 1,593 | 1,602 | 1,581 | 1,602 | 219,600 |
| 2025/06/17 | 1,600 | 1,606 | 1,567 | 1,593 | 164,000 |
| 2025/06/16 | 1,576 | 1,612 | 1,576 | 1,606 | 186,800 |
| 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 |