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
1993/12/30 4,130 4,240 4,130 4,240 22,000
1993/12/29 4,100 4,120 4,030 4,100 81,000
1993/12/28 4,260 4,280 4,140 4,150 96,000
1993/12/27 4,320 4,320 4,220 4,260 43,000
1993/12/24 4,460 4,460 4,300 4,300 78,000
1993/12/22 4,490 4,550 4,470 4,470 66,000
1993/12/21 4,480 4,500 4,460 4,500 36,000
1993/12/20 4,580 4,580 4,520 4,520 50,000
1993/12/17 4,560 4,580 4,560 4,580 17,000
1993/12/16 4,560 4,560 4,510 4,540 54,000
1993/12/15 4,500 4,520 4,460 4,510 56,000
1993/12/14 4,590 4,590 4,470 4,500 53,000
1993/12/13 4,530 4,650 4,530 4,640 65,000
1993/12/10 4,650 4,660 4,550 4,570 61,000
1993/12/09 4,800 4,830 4,780 4,780 32,000
1993/12/08 4,750 4,790 4,720 4,770 38,000
1993/12/07 4,900 4,900 4,700 4,700 81,000
1993/12/06 5,020 5,020 4,950 4,990 56,000
1993/12/03 5,150 5,150 4,950 4,970 34,000
1993/12/02 5,100 5,130 5,050 5,100 80,000
1993/12/01 4,800 5,000 4,770 4,950 61,000
1993/11/30 4,560 4,700 4,550 4,700 48,000
1993/11/29 4,740 4,740 4,500 4,600 88,000
1993/11/26 4,810 4,810 4,680 4,750 113,000
1993/11/25 4,760 4,800 4,750 4,760 108,000
1993/11/24 4,900 4,940 4,810 4,810 85,000
1993/11/22 5,070 5,070 4,870 4,890 122,000
1993/11/19 5,250 5,280 5,170 5,170 76,000
1993/11/18 5,300 5,300 5,250 5,250 42,000
1993/11/17 5,260 5,260 5,110 5,250 36,000
1993/11/16 5,210 5,260 5,200 5,260 63,000
1993/11/15 5,240 5,260 5,200 5,240 34,000
1993/11/12 5,200 5,300 5,150 5,250 44,000
1993/11/11 5,200 5,200 5,140 5,150 47,000
1993/11/10 5,250 5,250 5,100 5,200 90,000
1993/11/09 5,290 5,300 5,250 5,250 53,000
1993/11/08 5,260 5,300 5,260 5,260 59,000
1993/11/05 5,250 5,260 5,200 5,260 65,000
1993/11/04 5,210 5,300 5,210 5,260 64,000
1993/11/02 5,300 5,320 5,250 5,300 43,000
1993/11/01 5,220 5,290 5,200 5,200 35,000
1993/10/29 5,200 5,280 5,200 5,260 31,000
1993/10/28 5,200 5,200 5,130 5,180 33,000
1993/10/27 5,170 5,170 5,100 5,100 18,000
1993/10/26 5,290 5,290 5,170 5,170 65,000
1993/10/25 5,300 5,310 5,280 5,300 80,000
1993/10/22 5,140 5,300 5,140 5,300 68,000
1993/10/21 5,160 5,180 5,090 5,100 82,000
1993/10/20 5,280 5,280 5,180 5,180 90,000
1993/10/19 5,350 5,360 5,210 5,250 66,000
1993/10/18 5,370 5,390 5,340 5,370 71,000
1993/10/15 5,430 5,430 5,350 5,350 62,000
1993/10/14 5,450 5,460 5,400 5,450 53,000
1993/10/13 5,490 5,560 5,490 5,540 98,000
1993/10/12 5,440 5,580 5,440 5,560 73,000
1993/10/08 5,360 5,460 5,350 5,420 73,000
1993/10/07 5,390 5,400 5,310 5,360 55,000
1993/10/06 5,440 5,450 5,390 5,430 71,000
1993/10/05 5,440 5,500 5,410 5,420 148,000
1993/10/04 5,500 5,500 5,390 5,500 147,000
1993/10/01 5,560 5,650 5,560 5,600 107,000
1993/09/30 5,660 5,690 5,550 5,550 91,000
1993/09/29 5,700 5,700 5,600 5,660 169,000
1993/09/28 5,570 5,770 5,510 5,720 417,000
1993/09/27 5,510 5,600 5,410 5,600 217,000
1993/09/24 5,220 5,500 5,200 5,380 169,000
1993/09/22 5,280 5,290 5,230 5,260 58,000
1993/09/21 5,280 5,280 5,240 5,260 75,000
1993/09/20 5,270 5,270 5,200 5,240 60,000
1993/09/17 5,270 5,300 5,250 5,280 69,000
1993/09/16 5,330 5,340 5,300 5,330 89,000
1993/09/14 5,280 5,320 5,270 5,300 73,000
1993/09/13 5,270 5,320 5,260 5,310 76,000
1993/09/10 5,200 5,260 5,180 5,260 185,000
1993/09/09 5,120 5,200 5,100 5,200 83,000
1993/09/08 5,070 5,120 5,010 5,080 89,000
1993/09/07 5,100 5,110 5,080 5,080 88,000
1993/09/06 5,010 5,080 5,000 5,080 102,000
1993/09/03 4,980 4,990 4,920 4,990 66,000
1993/09/02 5,000 5,000 4,970 4,980 125,000
1993/09/01 4,980 4,980 4,810 4,810 46,000
1993/08/31 4,860 5,000 4,860 4,980 106,000
1993/08/30 4,830 4,870 4,830 4,850 73,000
1993/08/27 4,850 4,850 4,800 4,800 93,000
1993/08/26 4,740 4,890 4,740 4,880 65,000
1993/08/25 4,690 4,740 4,680 4,740 40,000
1993/08/24 4,740 4,740 4,690 4,740 26,000
1993/08/23 4,650 4,700 4,650 4,700 37,000
1993/08/20 4,740 4,740 4,620 4,650 83,000
1993/08/19 4,660 4,660 4,620 4,660 24,000
1993/08/18 4,630 4,670 4,600 4,650 59,000
1993/08/17 4,680 4,710 4,670 4,680 31,000
1993/08/16 4,630 4,680 4,630 4,680 38,000
1993/08/13 4,710 4,730 4,670 4,680 61,000
1993/08/12 4,750 4,780 4,750 4,760 69,000
1993/08/11 4,680 4,800 4,670 4,800 52,000
1993/08/10 4,670 4,700 4,660 4,700 28,000
1993/08/09 4,660 4,670 4,660 4,670 14,000
1993/08/06 4,710 4,710 4,660 4,670 51,000
1993/08/05 4,770 4,770 4,680 4,740 54,000
1993/08/04 4,710 4,750 4,700 4,750 66,000
1993/08/03 4,740 4,750 4,680 4,700 56,000
1993/08/02 4,670 4,700 4,670 4,700 11,000
1993/07/30 4,730 4,790 4,710 4,770 95,000
1993/07/29 4,600 4,710 4,560 4,710 46,000
1993/07/28 4,600 4,600 4,560 4,560 33,000
1993/07/27 4,600 4,610 4,570 4,600 18,000
1993/07/26 4,590 4,660 4,560 4,600 39,000
1993/07/23 4,720 4,720 4,660 4,690 63,000
1993/07/22 4,700 4,780 4,700 4,720 35,000
1993/07/21 4,700 4,720 4,690 4,700 138,000
1993/07/20 4,800 4,800 4,700 4,730 125,000
1993/07/19 4,830 4,840 4,750 4,760 111,000
1993/07/16 4,700 4,830 4,700 4,830 144,000
1993/07/15 4,620 4,780 4,600 4,730 173,000
1993/07/14 4,510 4,570 4,470 4,570 106,000
1993/07/13 4,460 4,520 4,460 4,510 121,000
1993/07/12 4,430 4,460 4,430 4,460 64,000
1993/07/09 4,370 4,430 4,370 4,430 134,000
1993/07/08 4,400 4,400 4,360 4,370 69,000
1993/07/07 4,370 4,380 4,350 4,370 67,000
1993/07/06 4,340 4,380 4,320 4,380 29,000
1993/07/05 4,370 4,380 4,340 4,380 37,000
1993/07/02 4,400 4,400 4,350 4,380 184,000
1993/07/01 4,220 4,340 4,220 4,330 157,000
1993/06/30 4,250 4,290 4,230 4,230 89,000
1993/06/29 4,250 4,310 4,250 4,260 56,000
1993/06/28 4,300 4,300 4,200 4,200 50,000
1993/06/25 4,280 4,330 4,270 4,330 143,000
1993/06/24 4,270 4,300 4,220 4,300 167,000
1993/06/23 4,050 4,190 4,040 4,190 145,000
1993/06/22 4,050 4,070 4,020 4,050 108,000
1993/06/21 4,050 4,050 3,980 4,040 64,000
1993/06/18 4,090 4,090 4,050 4,050 19,000
1993/06/17 4,010 4,050 4,000 4,050 17,000
1993/06/16 4,010 4,030 3,990 4,000 40,000
1993/06/15 4,140 4,150 4,100 4,100 41,000
1993/06/14 4,100 4,190 4,100 4,190 15,000
1993/06/11 4,130 4,180 4,100 4,160 36,000
1993/06/10 4,180 4,190 4,080 4,090 23,000
1993/06/08 4,240 4,240 4,200 4,200 23,000
1993/06/07 4,300 4,300 4,260 4,280 30,000
1993/06/04 4,320 4,330 4,260 4,310 72,000
1993/06/03 4,260 4,320 4,240 4,270 78,000
1993/06/02 4,300 4,300 4,220 4,260 29,000
1993/06/01 4,270 4,270 4,200 4,260 34,000
1993/05/31 4,300 4,320 4,290 4,320 59,000
1993/05/28 4,320 4,350 4,300 4,320 102,000
1993/05/27 4,320 4,320 4,250 4,300 44,000
1993/05/26 4,320 4,320 4,220 4,220 35,000
1993/05/25 4,320 4,320 4,280 4,310 97,000
1993/05/24 4,300 4,370 4,260 4,370 241,000
1993/05/21 4,140 4,260 4,130 4,200 145,000
1993/05/20 4,050 4,050 4,010 4,020 52,000
1993/05/19 4,050 4,050 3,940 4,000 51,000
1993/05/18 4,050 4,050 4,000 4,000 52,000
1993/05/17 4,100 4,170 4,020 4,020 61,000
1993/05/14 4,100 4,150 4,100 4,110 53,000
1993/05/13 4,120 4,230 4,100 4,230 74,000
1993/05/12 4,270 4,270 4,140 4,220 84,000
1993/05/11 4,270 4,300 4,250 4,280 193,000
1993/05/10 4,200 4,220 4,150 4,220 151,000
1993/05/07 3,910 4,200 3,900 4,190 222,000
1993/05/06 3,940 3,950 3,900 3,950 30,000
1993/04/30 3,980 4,000 3,950 3,990 69,000
1993/04/28 3,990 3,990 3,930 3,980 76,000
1993/04/27 3,730 3,890 3,730 3,840 76,000
1993/04/26 3,720 3,780 3,720 3,730 32,000
1993/04/23 3,790 3,790 3,650 3,700 84,000
1993/04/22 3,790 3,830 3,750 3,750 65,000
1993/04/21 3,850 3,860 3,750 3,800 32,000
1993/04/20 3,830 3,850 3,800 3,800 54,000
1993/04/19 3,900 3,900 3,800 3,850 30,000
1993/04/16 4,040 4,040 3,900 3,900 42,000
1993/04/15 3,980 4,050 3,970 4,050 62,000
1993/04/14 4,020 4,060 3,990 3,990 68,000
1993/04/13 4,000 4,050 4,000 4,020 78,000
1993/04/12 4,150 4,150 3,990 4,050 146,000
1993/04/09 3,910 4,110 3,910 4,050 351,000
1993/04/08 3,820 3,950 3,820 3,920 149,000
1993/04/07 3,700 3,850 3,660 3,820 163,000
1993/04/06 3,800 3,800 3,650 3,650 89,000
1993/04/05 3,650 3,800 3,600 3,800 251,000
1993/04/02 3,400 3,550 3,370 3,550 305,000
1993/04/01 3,150 3,300 3,120 3,300 173,000
1993/03/31 3,100 3,110 3,040 3,050 74,000
1993/03/30 3,110 3,120 3,070 3,100 39,000
1993/03/29 3,060 3,100 3,040 3,100 57,000
1993/03/26 3,100 3,120 3,020 3,090 81,000
1993/03/25 3,000 3,100 2,960 3,100 94,000
1993/03/24 3,060 3,060 2,990 3,000 40,000
1993/03/23 3,110 3,110 3,070 3,080 60,000
1993/03/22 3,150 3,150 3,100 3,120 143,000
1993/03/19 3,190 3,190 3,100 3,100 122,000
1993/03/18 3,050 3,140 3,050 3,130 134,000
1993/03/17 3,000 3,100 2,960 3,080 63,000
1993/03/16 3,050 3,070 2,950 2,960 111,000
1993/03/15 3,120 3,140 3,090 3,100 190,000
1993/03/12 2,890 3,100 2,880 3,090 278,000
1993/03/11 2,770 2,850 2,720 2,850 54,000
1993/03/10 2,770 2,800 2,760 2,790 15,000
1993/03/09 2,840 2,900 2,830 2,850 49,000
1993/03/08 2,680 2,860 2,680 2,860 93,000
1993/03/05 2,690 2,700 2,680 2,680 23,000
1993/03/04 2,700 2,700 2,700 2,700 16,000
1993/03/03 2,740 2,740 2,730 2,740 34,000
1993/03/02 2,740 2,750 2,710 2,740 24,000
1993/03/01 2,760 2,760 2,720 2,750 36,000
1993/02/26 2,790 2,790 2,770 2,770 41,000
1993/02/25 2,770 2,800 2,760 2,800 41,000
1993/02/24 2,800 2,800 2,780 2,800 20,000
1993/02/23 2,800 2,820 2,780 2,800 42,000
1993/02/22 2,830 2,850 2,800 2,800 54,000
1993/02/19 2,770 2,850 2,770 2,850 61,000
1993/02/18 2,740 2,780 2,730 2,770 83,000
1993/02/17 2,750 2,750 2,710 2,740 9,000
1993/02/16 2,680 2,760 2,680 2,760 49,000
1993/02/15 2,680 2,700 2,680 2,690 8,000
1993/02/12 2,700 2,700 2,680 2,700 61,000
1993/02/10 2,670 2,700 2,670 2,690 46,000
1993/02/09 2,650 2,700 2,650 2,660 41,000
1993/02/08 2,630 2,650 2,630 2,650 6,000
1993/02/05 2,630 2,650 2,610 2,630 18,000
1993/02/04 2,620 2,630 2,610 2,630 5,000
1993/02/03 2,620 2,630 2,610 2,610 20,000
1993/02/02 2,650 2,650 2,610 2,630 19,000
1993/02/01 2,610 2,640 2,610 2,640 3,000
1993/01/29 2,650 2,650 2,620 2,650 18,000
1993/01/28 2,650 2,650 2,610 2,650 14,000
1993/01/27 2,660 2,660 2,630 2,650 12,000
1993/01/26 2,650 2,650 2,600 2,650 27,000
1993/01/25 2,660 2,660 2,610 2,650 21,000
1993/01/22 2,660 2,660 2,620 2,650 44,000
1993/01/21 2,600 2,660 2,600 2,650 30,000
1993/01/20 2,620 2,660 2,620 2,630 35,000
1993/01/19 2,520 2,600 2,520 2,600 31,000
1993/01/18 2,510 2,560 2,510 2,560 13,000
1993/01/14 2,560 2,570 2,560 2,560 8,000
1993/01/13 2,560 2,580 2,560 2,560 22,000
1993/01/12 2,560 2,560 2,530 2,560 23,000
1993/01/11 2,550 2,550 2,510 2,550 7,000
1993/01/08 2,580 2,580 2,580 2,580 20,000
1993/01/07 2,570 2,570 2,550 2,560 12,000
1993/01/06 2,550 2,550 2,540 2,550 8,000
1993/01/05 2,540 2,550 2,500 2,550 21,000
1993/01/04 2,530 2,560 2,530 2,540 8,000

このページの先頭へ