日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1991/12/30 4,820 5,000 4,820 5,000 9,000
1991/12/27 4,800 4,900 4,800 4,800 13,000
1991/12/26 4,750 4,800 4,750 4,800 25,000
1991/12/25 4,660 4,700 4,550 4,600 45,000
1991/12/24 4,910 4,910 4,700 4,700 21,000
1991/12/20 5,000 5,080 4,900 4,900 23,000
1991/12/19 5,180 5,200 5,100 5,100 43,000
1991/12/18 5,150 5,250 5,150 5,150 160,000
1991/12/17 4,740 5,050 4,740 5,050 57,000
1991/12/16 4,710 4,800 4,710 4,720 30,000
1991/12/13 4,630 4,700 4,630 4,660 30,000
1991/12/12 4,600 4,630 4,600 4,630 24,000
1991/12/11 4,580 4,590 4,490 4,590 38,000
1991/12/10 4,810 4,810 4,630 4,630 46,000
1991/12/09 4,850 4,890 4,840 4,840 11,000
1991/12/06 4,820 4,820 4,800 4,800 13,000
1991/12/05 4,900 4,900 4,830 4,830 16,000
1991/12/04 4,830 4,900 4,830 4,900 32,000
1991/12/03 4,830 4,860 4,820 4,820 18,000
1991/12/02 4,950 4,950 4,810 4,820 26,000
1991/11/29 5,000 5,000 4,950 4,950 9,000
1991/11/28 4,910 5,000 4,900 5,000 13,000
1991/11/27 4,950 4,950 4,900 4,900 8,000
1991/11/26 4,940 4,940 4,850 4,850 20,000
1991/11/25 5,100 5,100 4,990 4,990 28,000
1991/11/22 4,900 5,000 4,800 5,000 43,000
1991/11/21 5,020 5,020 4,820 4,830 36,000
1991/11/20 5,150 5,150 5,000 5,020 36,000
1991/11/19 5,300 5,310 5,200 5,200 20,000
1991/11/18 5,290 5,290 5,050 5,290 33,000
1991/11/15 5,700 5,700 5,550 5,550 16,000
1991/11/14 5,800 5,800 5,700 5,700 23,000
1991/11/13 5,850 5,850 5,760 5,760 10,000
1991/11/12 5,710 5,800 5,700 5,760 44,000
1991/11/11 5,800 5,810 5,600 5,600 16,000
1991/11/08 5,910 5,920 5,800 5,800 28,000
1991/11/07 5,890 5,950 5,890 5,910 18,000
1991/11/06 6,010 6,010 5,950 5,950 21,000
1991/11/05 6,030 6,030 6,000 6,000 28,000
1991/11/01 6,050 6,050 6,010 6,010 21,000
1991/10/31 6,100 6,100 6,050 6,050 34,000
1991/10/30 6,170 6,170 6,080 6,080 43,000
1991/10/29 6,180 6,190 6,150 6,170 29,000
1991/10/28 6,150 6,190 6,150 6,150 34,000
1991/10/25 6,250 6,250 6,180 6,180 46,000
1991/10/24 6,130 6,290 6,130 6,240 48,000
1991/10/23 6,070 6,150 6,050 6,100 23,000
1991/10/22 6,140 6,140 6,080 6,080 34,000
1991/10/21 6,190 6,250 6,110 6,120 12,000
1991/10/18 6,060 6,150 6,050 6,090 37,000
1991/10/17 6,150 6,190 6,060 6,100 39,000
1991/10/16 6,200 6,240 6,150 6,200 31,000
1991/10/15 6,210 6,220 6,210 6,210 12,000
1991/10/14 6,300 6,300 6,200 6,210 16,000
1991/10/11 6,120 6,230 6,100 6,230 30,000
1991/10/09 6,100 6,140 6,100 6,120 13,000
1991/10/08 6,050 6,200 6,050 6,140 21,000
1991/10/07 6,300 6,350 6,100 6,100 46,000
1991/10/04 6,250 6,320 6,250 6,300 28,000
1991/10/03 6,510 6,540 6,310 6,410 33,000
1991/10/02 6,640 6,670 6,590 6,590 18,000
1991/10/01 6,700 6,700 6,600 6,600 45,000
1991/09/30 6,780 6,800 6,780 6,800 13,000
1991/09/27 6,690 6,780 6,690 6,780 43,000
1991/09/26 6,600 6,650 6,550 6,640 34,000
1991/09/25 6,400 6,490 6,390 6,490 21,000
1991/09/24 6,460 6,460 6,350 6,360 30,000
1991/09/20 6,570 6,600 6,400 6,400 32,000
1991/09/19 6,450 6,500 6,400 6,470 42,000
1991/09/18 6,300 6,450 6,270 6,400 55,000
1991/09/17 6,200 6,300 6,200 6,300 32,000
1991/09/13 6,300 6,300 6,200 6,200 20,000
1991/09/12 6,150 6,250 6,150 6,200 31,000
1991/09/11 6,200 6,200 6,150 6,150 7,000
1991/09/10 6,160 6,160 6,160 6,160 6,000
1991/09/09 6,100 6,200 6,100 6,150 28,000
1991/09/06 6,070 6,100 6,070 6,100 16,000
1991/09/05 6,120 6,120 6,090 6,090 5,000
1991/09/04 6,300 6,300 6,230 6,230 23,000
1991/09/03 6,220 6,350 6,220 6,250 13,000
1991/09/02 6,400 6,500 6,200 6,200 21,000
1991/08/30 6,350 6,420 6,350 6,420 11,000
1991/08/29 6,100 6,250 6,080 6,250 19,000
1991/08/28 6,050 6,200 6,030 6,200 22,000
1991/08/27 6,000 6,050 5,980 6,000 30,000
1991/08/26 6,100 6,150 6,050 6,050 21,000
1991/08/23 6,450 6,450 6,150 6,150 33,000
1991/08/22 6,350 6,350 6,300 6,350 54,000
1991/08/21 6,100 6,390 6,100 6,150 59,000
1991/08/20 6,110 6,110 5,980 6,100 42,000
1991/08/19 6,490 6,490 6,350 6,360 13,000
1991/08/16 6,510 6,570 6,500 6,500 25,000
1991/08/15 6,590 6,600 6,510 6,510 24,000
1991/08/14 6,530 6,600 6,530 6,600 20,000
1991/08/13 6,590 6,590 6,450 6,520 35,000
1991/08/12 6,800 6,800 6,600 6,600 25,000
1991/08/09 7,000 7,000 6,820 6,820 41,000
1991/08/08 7,000 7,000 6,960 6,960 17,000
1991/08/07 7,080 7,150 7,030 7,030 7,000
1991/08/06 7,250 7,250 7,200 7,200 8,000
1991/08/05 7,350 7,400 7,280 7,280 16,000
1991/08/02 7,100 7,410 7,100 7,380 46,000
1991/08/01 7,060 7,170 7,060 7,170 56,000
1991/07/31 7,000 7,010 6,900 7,010 52,000
1991/07/30 6,900 6,990 6,880 6,900 21,000
1991/07/29 6,970 6,990 6,900 6,900 54,000
1991/07/26 6,950 6,990 6,950 6,980 29,000
1991/07/25 7,000 7,000 6,970 6,970 25,000
1991/07/24 6,950 6,990 6,910 6,980 28,000
1991/07/23 6,950 7,000 6,940 6,960 21,000
1991/07/22 7,090 7,090 7,000 7,050 11,000
1991/07/19 7,000 7,150 7,000 7,150 21,000
1991/07/18 7,170 7,170 7,050 7,100 28,000
1991/07/17 7,190 7,250 7,150 7,180 35,000
1991/07/16 7,310 7,340 7,200 7,230 40,000
1991/07/15 7,280 7,310 7,250 7,250 15,000
1991/07/12 7,160 7,300 7,160 7,180 45,000
1991/07/11 7,150 7,300 7,100 7,260 70,000
1991/07/10 6,980 7,200 6,900 7,150 77,000
1991/07/09 6,900 6,990 6,590 6,950 71,000
1991/07/08 7,280 7,280 6,800 6,980 36,000
1991/07/05 7,410 7,450 7,300 7,380 50,000
1991/07/04 7,480 7,580 7,450 7,500 40,000
1991/07/03 7,700 7,710 7,580 7,580 50,000
1991/07/02 7,800 7,800 7,650 7,700 45,000
1991/07/01 7,800 7,800 7,700 7,800 85,000
1991/06/28 7,800 7,900 7,700 7,700 170,000
1991/06/27 7,810 7,810 7,670 7,750 56,000
1991/06/26 7,910 8,000 7,810 7,810 185,000
1991/06/25 7,750 7,850 7,650 7,850 177,000
1991/06/24 8,000 8,000 7,850 7,850 76,000
1991/06/21 7,990 8,080 7,940 7,960 93,000
1991/06/20 7,830 7,950 7,820 7,950 66,000
1991/06/19 8,010 8,070 7,810 7,810 159,000
1991/06/18 8,260 8,260 8,100 8,100 113,000
1991/06/17 8,350 8,350 8,150 8,160 64,000
1991/06/14 8,140 8,440 8,120 8,250 317,000
1991/06/13 7,910 8,140 7,910 8,140 248,000
1991/06/12 8,040 8,050 7,900 7,910 168,000
1991/06/11 7,800 8,060 7,770 7,910 454,000
1991/06/10 7,980 7,990 7,850 7,850 100,000
1991/06/07 7,800 8,000 7,800 7,920 519,000
1991/06/06 7,870 7,870 7,770 7,790 192,000
1991/06/05 7,790 7,900 7,700 7,870 409,000
1991/06/04 7,580 7,800 7,520 7,800 254,000
1991/06/03 7,510 7,550 7,510 7,530 57,000
1991/05/31 7,600 7,600 7,510 7,530 227,000
1991/05/30 7,430 7,590 7,430 7,550 240,000
1991/05/29 7,200 7,500 7,200 7,410 262,000
1991/05/28 6,900 6,900 6,800 6,900 59,000
1991/05/27 6,900 6,990 6,810 6,810 89,000
1991/05/24 7,050 7,100 6,970 7,100 73,000
1991/05/23 7,210 7,230 7,150 7,150 65,000
1991/05/22 7,350 7,350 7,210 7,220 47,000
1991/05/21 7,190 7,250 7,100 7,250 34,000
1991/05/20 7,200 7,300 7,190 7,210 24,000
1991/05/17 7,250 7,300 7,200 7,300 60,000
1991/05/16 7,250 7,280 7,100 7,150 65,000
1991/05/15 7,280 7,290 7,200 7,230 42,000
1991/05/14 7,390 7,390 7,290 7,330 62,000
1991/05/13 7,500 7,510 7,370 7,410 40,000
1991/05/10 7,480 7,530 7,480 7,500 100,000
1991/05/09 7,550 7,580 7,530 7,550 68,000
1991/05/08 7,600 7,610 7,550 7,580 81,000
1991/05/07 7,610 7,610 7,520 7,590 49,000
1991/05/02 7,580 7,650 7,500 7,620 189,000
1991/05/01 7,200 7,540 7,150 7,480 155,000
1991/04/30 7,380 7,400 7,250 7,260 50,000
1991/04/26 7,430 7,440 7,350 7,380 40,000
1991/04/25 7,350 7,450 7,280 7,450 110,000
1991/04/24 7,350 7,400 7,250 7,350 55,000
1991/04/23 7,420 7,460 7,400 7,450 54,000
1991/04/22 7,590 7,610 7,520 7,520 185,000
1991/04/19 7,460 7,610 7,400 7,610 138,000
1991/04/18 7,420 7,470 7,400 7,460 217,000
1991/04/17 7,290 7,400 7,240 7,400 113,000
1991/04/16 7,300 7,300 7,220 7,290 77,000
1991/04/15 7,310 7,310 7,200 7,290 78,000
1991/04/12 7,200 7,220 7,150 7,220 108,000
1991/04/11 7,290 7,290 7,150 7,220 68,000
1991/04/10 7,200 7,230 7,170 7,190 70,000
1991/04/09 7,230 7,230 7,160 7,190 51,000
1991/04/08 7,380 7,380 7,250 7,250 47,000
1991/04/05 7,100 7,320 7,100 7,280 110,000
1991/04/04 7,150 7,200 7,100 7,200 63,000
1991/04/03 7,450 7,450 7,150 7,150 64,000
1991/04/02 7,240 7,430 7,200 7,350 387,000
1991/04/01 7,400 7,490 7,270 7,340 87,000
1991/03/29 7,300 7,600 7,250 7,600 110,000
1991/03/28 7,350 7,450 7,350 7,400 48,000
1991/03/27 7,400 7,450 7,300 7,450 150,000
1991/03/26 7,030 7,160 7,000 7,100 245,000
1991/03/26 1 -> 1.30 分割
1991/03/25 8,380 8,500 8,250 8,500 129,000
1991/03/22 8,400 8,400 8,310 8,320 58,000
1991/03/20 8,470 8,500 8,300 8,300 141,000
1991/03/19 8,500 8,580 8,500 8,550 102,000
1991/03/18 8,540 8,590 8,500 8,550 97,000
1991/03/15 8,450 8,450 8,400 8,450 61,000
1991/03/14 8,450 8,480 8,440 8,450 52,000
1991/03/13 8,450 8,450 8,400 8,440 30,000
1991/03/12 8,300 8,470 8,300 8,470 74,000
1991/03/11 8,400 8,400 8,380 8,400 20,000
1991/03/08 8,460 8,470 8,390 8,410 22,000
1991/03/07 8,560 8,560 8,380 8,490 34,000
1991/03/06 8,380 8,550 8,350 8,490 83,000
1991/03/05 8,390 8,390 8,230 8,380 48,000
1991/03/04 8,100 8,380 8,100 8,380 42,000
1991/03/01 8,110 8,160 8,110 8,150 18,000
1991/02/28 8,060 8,150 8,050 8,100 78,000
1991/02/27 8,050 8,150 8,050 8,060 31,000
1991/02/26 8,300 8,300 8,100 8,150 43,000
1991/02/25 8,390 8,400 8,300 8,400 14,000
1991/02/22 8,500 8,550 8,400 8,550 31,000
1991/02/21 8,510 8,700 8,450 8,700 37,000
1991/02/20 8,600 8,700 8,600 8,650 30,000
1991/02/19 8,750 8,750 8,650 8,700 36,000
1991/02/18 8,700 8,800 8,700 8,750 34,000
1991/02/15 8,650 8,650 8,530 8,650 48,000
1991/02/14 8,600 8,700 8,500 8,700 53,000
1991/02/13 8,400 8,600 8,360 8,400 53,000
1991/02/12 8,250 8,400 8,210 8,360 79,000
1991/02/08 7,900 8,150 7,890 8,100 70,000
1991/02/07 7,800 7,850 7,700 7,800 18,000
1991/02/06 7,950 7,950 7,800 7,800 53,000
1991/02/05 7,600 7,850 7,600 7,850 41,000
1991/02/04 7,590 7,600 7,450 7,600 14,000
1991/02/01 7,500 7,600 7,350 7,600 36,000
1991/01/31 7,860 7,920 7,600 7,600 40,000
1991/01/30 7,600 7,770 7,600 7,760 118,000
1991/01/29 7,040 7,400 7,000 7,400 84,000
1991/01/28 7,180 7,180 6,990 7,040 9,000
1991/01/25 7,090 7,150 7,070 7,150 21,000
1991/01/24 6,750 7,100 6,650 7,100 34,000
1991/01/23 6,900 6,900 6,750 6,750 20,000
1991/01/22 7,000 7,000 6,900 6,940 7,000
1991/01/21 7,000 7,050 7,000 7,050 32,000
1991/01/18 7,400 7,400 7,400 7,400 18,000
1991/01/17 6,790 7,300 6,790 7,300 52,000
1991/01/14 7,280 7,300 7,200 7,200 26,000
1991/01/11 7,300 7,350 7,200 7,350 53,000
1991/01/10 7,300 7,320 7,290 7,320 14,000
1991/01/09 7,500 7,500 7,400 7,500 37,000
1991/01/07 7,850 7,850 7,850 7,850 5,000
1991/01/04 7,890 7,900 7,790 7,900 9,000

このページの先頭へ