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
1997/12/30 645 650 645 650 29,800
1997/12/29 595 624 595 615 38,400
1997/12/26 641 641 585 585 42,000
1997/12/25 598 640 592 601 114,000
1997/12/24 577 593 570 592 95,900
1997/12/22 581 581 543 580 228,200
1997/12/19 576 610 570 586 254,100
1997/12/18 650 650 571 580 277,600
1997/12/17 551 650 551 650 295,100
1997/12/16 561 561 561 561 176,800
1997/12/15 661 661 661 661 52,300
1997/12/12 785 785 751 761 100,200
1997/12/11 820 820 800 800 66,200
1997/12/10 820 830 820 825 26,900
1997/12/09 820 831 800 825 157,700
1997/12/08 875 880 829 840 63,400
1997/12/05 852 880 850 880 35,500
1997/12/04 859 859 850 852 14,700
1997/12/03 914 914 889 889 42,300
1997/12/02 895 930 891 915 108,000
1997/12/01 810 875 810 875 131,900
1997/11/28 755 800 755 790 84,600
1997/11/27 769 769 720 737 301,500
1997/11/26 827 834 770 770 88,600
1997/11/25 860 861 830 847 52,000
1997/11/21 925 955 910 910 33,800
1997/11/20 930 930 920 923 59,700
1997/11/19 960 960 920 920 36,700
1997/11/18 1,140 1,150 1,100 1,120 18,100
1997/11/17 1,100 1,160 1,100 1,140 61,800
1997/11/14 1,120 1,140 1,110 1,120 55,300
1997/11/13 1,190 1,190 1,100 1,120 28,000
1997/11/12 1,200 1,250 1,170 1,210 85,300
1997/11/11 1,240 1,240 1,190 1,200 45,600
1997/11/10 1,260 1,280 1,250 1,270 108,300
1997/11/07 1,260 1,320 1,260 1,280 62,700
1997/11/06 1,220 1,250 1,220 1,250 19,700
1997/11/05 1,260 1,260 1,210 1,220 11,100
1997/11/04 1,240 1,260 1,210 1,240 65,900
1997/10/31 1,300 1,300 1,200 1,220 46,200
1997/10/30 1,340 1,350 1,310 1,330 18,200
1997/10/29 1,350 1,390 1,350 1,370 41,500
1997/10/28 1,360 1,360 1,330 1,330 51,100
1997/10/27 1,330 1,400 1,330 1,400 45,100
1997/10/24 1,340 1,360 1,330 1,350 10,700
1997/10/23 1,390 1,400 1,330 1,350 55,100
1997/10/22 1,400 1,430 1,400 1,430 31,700
1997/10/21 1,400 1,410 1,400 1,400 25,700
1997/10/20 1,390 1,400 1,380 1,390 20,100
1997/10/17 1,250 1,340 1,250 1,340 42,500
1997/10/16 1,290 1,300 1,270 1,300 8,100
1997/10/15 1,350 1,350 1,250 1,250 484,600
1997/10/14 1,360 1,360 1,340 1,350 68,600
1997/10/13 1,410 1,410 1,380 1,380 12,600
1997/10/09 1,370 1,400 1,370 1,400 21,300
1997/10/08 1,430 1,450 1,400 1,400 56,700
1997/10/07 1,370 1,450 1,370 1,450 31,200
1997/10/06 1,470 1,470 1,330 1,330 59,500
1997/10/03 1,500 1,500 1,470 1,470 49,200
1997/10/02 1,510 1,510 1,490 1,500 158,800
1997/10/01 1,490 1,530 1,480 1,530 64,000
1997/09/30 1,520 1,530 1,500 1,520 107,700
1997/09/29 1,560 1,560 1,500 1,520 40,200
1997/09/26 1,580 1,580 1,550 1,560 45,300
1997/09/25 1,580 1,580 1,570 1,580 64,100
1997/09/24 1,560 1,590 1,560 1,590 89,600
1997/09/22 1,580 1,580 1,550 1,550 60,400
1997/09/19 1,540 1,560 1,540 1,550 71,700
1997/09/18 1,570 1,570 1,510 1,540 40,700
1997/09/17 1,620 1,630 1,600 1,620 56,400
1997/09/16 1,650 1,660 1,610 1,610 49,500
1997/09/12 1,700 1,700 1,640 1,670 44,300
1997/09/11 1,630 1,670 1,620 1,640 103,000
1997/09/10 1,590 1,620 1,560 1,620 28,800
1997/09/09 1,580 1,580 1,460 1,560 80,800
1997/09/08 1,650 1,660 1,580 1,580 56,000
1997/09/05 1,580 1,590 1,580 1,580 19,500
1997/09/04 1,610 1,610 1,580 1,580 39,400
1997/09/03 1,640 1,640 1,620 1,630 26,900
1997/09/02 1,590 1,620 1,590 1,610 42,300
1997/09/01 1,590 1,590 1,560 1,570 27,200
1997/08/29 1,700 1,700 1,590 1,590 43,000
1997/08/28 1,590 1,600 1,590 1,590 15,200
1997/08/27 1,590 1,600 1,590 1,590 26,100
1997/08/26 1,600 1,620 1,590 1,620 15,800
1997/08/25 1,630 1,630 1,580 1,580 8,800
1997/08/22 1,600 1,600 1,570 1,570 27,500
1997/08/21 1,600 1,600 1,600 1,600 26,300
1997/08/20 1,570 1,600 1,570 1,590 75,800
1997/08/19 1,590 1,600 1,560 1,570 113,400
1997/08/18 1,580 1,600 1,570 1,570 62,900
1997/08/15 1,600 1,610 1,570 1,610 31,300
1997/08/14 1,570 1,600 1,550 1,590 140,600
1997/08/13 1,580 1,590 1,550 1,560 89,700
1997/08/12 1,590 1,590 1,570 1,580 45,700
1997/08/11 1,590 1,620 1,590 1,590 69,000
1997/08/08 1,600 1,620 1,580 1,620 24,200
1997/08/07 1,710 1,720 1,600 1,600 45,100
1997/08/06 1,720 1,750 1,720 1,740 31,900
1997/08/05 1,760 1,760 1,740 1,750 79,200
1997/08/04 1,730 1,760 1,710 1,760 29,800
1997/08/01 1,730 1,740 1,700 1,700 149,500
1997/07/31 1,870 1,870 1,800 1,800 78,000
1997/07/30 1,870 1,900 1,870 1,870 486,000
1997/07/29 1,880 1,880 1,860 1,860 24,000
1997/07/28 1,910 1,920 1,900 1,900 43,000
1997/07/25 1,910 1,910 1,890 1,910 46,000
1997/07/24 1,850 1,890 1,850 1,890 28,000
1997/07/23 1,820 1,880 1,820 1,850 151,000
1997/07/22 1,860 1,860 1,800 1,800 52,000
1997/07/18 1,880 1,880 1,870 1,880 27,000
1997/07/17 1,900 1,900 1,870 1,870 68,000
1997/07/16 1,900 1,900 1,890 1,900 29,000
1997/07/15 1,920 1,920 1,880 1,900 90,000
1997/07/14 2,000 2,000 1,930 1,930 59,000
1997/07/11 2,040 2,040 2,010 2,010 5,000
1997/07/10 2,000 2,010 1,990 2,000 75,000
1997/07/09 2,010 2,010 1,990 2,000 106,000
1997/07/08 2,040 2,040 2,020 2,040 14,000
1997/07/07 2,010 2,010 2,010 2,010 12,000
1997/07/04 2,060 2,060 2,010 2,010 41,000
1997/07/03 1,960 1,970 1,960 1,970 3,000
1997/07/02 1,930 1,960 1,930 1,950 34,000
1997/07/01 2,060 2,060 1,930 1,930 31,000
1997/06/30 1,950 2,040 1,920 2,040 45,000
1997/06/27 2,000 2,000 1,970 1,970 79,000
1997/06/26 2,060 2,060 1,980 2,000 30,000
1997/06/25 2,050 2,080 2,050 2,070 11,000
1997/06/24 2,000 2,010 1,990 2,000 66,000
1997/06/23 2,020 2,020 2,000 2,000 32,000
1997/06/20 2,080 2,080 2,040 2,040 26,000
1997/06/19 2,060 2,060 2,060 2,060 10,000
1997/06/18 2,080 2,100 2,080 2,100 5,000
1997/06/17 2,010 2,060 2,010 2,020 171,000
1997/06/16 2,040 2,060 2,040 2,050 39,000
1997/06/13 2,060 2,070 2,050 2,060 27,000
1997/06/12 2,070 2,250 2,060 2,100 60,000
1997/06/11 2,070 2,070 2,050 2,050 70,000
1997/06/10 2,060 2,070 2,040 2,070 32,000
1997/06/09 2,030 2,080 2,010 2,080 16,000
1997/06/06 2,200 2,200 2,190 2,190 8,000
1997/06/05 2,160 2,200 2,140 2,200 22,000
1997/06/04 2,200 2,200 2,180 2,200 59,000
1997/06/03 2,210 2,210 2,170 2,200 118,000
1997/06/02 2,170 2,220 2,170 2,190 35,000
1997/05/30 2,180 2,180 2,160 2,180 29,000
1997/05/29 2,150 2,180 2,150 2,180 29,000
1997/05/28 2,140 2,160 2,140 2,150 9,000
1997/05/27 2,130 2,150 2,130 2,130 10,000
1997/05/26 2,230 2,230 2,150 2,150 32,000
1997/05/23 2,260 2,280 2,260 2,270 8,000
1997/05/22 2,290 2,290 2,240 2,250 69,000
1997/05/21 2,300 2,300 2,280 2,300 60,000
1997/05/20 2,300 2,300 2,230 2,300 45,000
1997/05/19 2,160 2,300 2,150 2,200 175,000
1997/05/16 2,060 2,130 2,060 2,120 21,000
1997/05/15 1,950 2,040 1,950 2,040 77,000
1997/05/14 1,930 1,950 1,920 1,940 170,000
1997/05/13 1,950 1,970 1,930 1,930 74,000
1997/05/12 1,930 1,950 1,930 1,950 50,000
1997/05/09 2,000 2,030 2,000 2,030 27,000
1997/05/08 2,090 2,100 2,070 2,070 34,000
1997/05/07 2,100 2,100 2,070 2,100 117,000
1997/05/06 2,150 2,160 2,080 2,080 180,000
1997/05/02 2,120 2,160 2,110 2,130 212,000
1997/05/01 2,210 2,230 2,140 2,140 45,000
1997/04/30 2,170 2,210 2,150 2,210 33,000
1997/04/28 2,160 2,160 2,150 2,160 9,000
1997/04/25 2,150 2,150 2,130 2,150 17,000
1997/04/24 2,130 2,180 2,130 2,150 69,000
1997/04/23 2,110 2,140 2,110 2,130 47,000
1997/04/22 2,090 2,140 2,080 2,100 51,000
1997/04/21 2,080 2,090 2,080 2,080 29,000
1997/04/18 2,100 2,100 2,050 2,060 25,000
1997/04/17 2,060 2,080 2,060 2,080 94,000
1997/04/16 2,040 2,070 2,020 2,050 190,000
1997/04/15 2,010 2,040 2,000 2,020 74,000
1997/04/14 2,030 2,060 2,000 2,010 46,000
1997/04/11 2,000 2,000 1,990 2,000 51,000
1997/04/10 1,970 2,000 1,960 2,000 38,000
1997/04/09 2,040 2,040 2,000 2,000 49,000
1997/04/08 2,030 2,050 2,020 2,040 69,000
1997/04/07 2,040 2,040 2,020 2,030 35,000
1997/04/04 2,000 2,040 1,990 2,040 46,000
1997/04/03 1,950 2,020 1,950 1,960 40,000
1997/04/02 1,880 1,950 1,870 1,950 84,000
1997/04/01 1,850 1,870 1,810 1,870 75,000
1997/03/31 1,960 1,960 1,880 1,880 67,000
1997/03/28 1,980 1,980 1,970 1,970 21,000
1997/03/27 2,000 2,010 1,980 1,980 45,000
1997/03/26 2,040 2,040 2,000 2,000 62,000
1997/03/25 2,040 2,090 2,040 2,040 60,000
1997/03/24 2,040 2,040 2,030 2,040 82,000
1997/03/21 2,080 2,080 2,040 2,040 34,000
1997/03/19 2,040 2,040 2,020 2,020 59,000
1997/03/18 2,020 2,070 2,020 2,040 14,000
1997/03/17 2,080 2,080 2,000 2,010 21,000
1997/03/14 2,080 2,080 2,040 2,060 63,000
1997/03/13 2,100 2,110 2,100 2,100 91,000
1997/03/12 2,100 2,120 2,100 2,120 48,000
1997/03/11 2,090 2,130 2,090 2,090 45,000
1997/03/10 2,100 2,100 2,070 2,080 68,000
1997/03/07 2,100 2,110 2,100 2,100 73,000
1997/03/06 2,100 2,110 2,090 2,110 75,000
1997/03/05 2,140 2,140 2,050 2,100 54,000
1997/03/04 2,180 2,180 2,150 2,180 38,000
1997/03/03 2,200 2,200 2,140 2,180 61,000
1997/02/28 2,200 2,210 2,190 2,200 47,000
1997/02/27 2,230 2,230 2,220 2,230 48,000
1997/02/26 2,230 2,240 2,230 2,230 104,000
1997/02/25 2,240 2,240 2,230 2,230 336,000
1997/02/24 2,220 2,230 2,220 2,230 26,000
1997/02/21 2,210 2,220 2,210 2,220 42,000
1997/02/20 2,190 2,210 2,190 2,190 79,000
1997/02/19 2,170 2,200 2,170 2,180 31,000
1997/02/18 2,150 2,160 2,150 2,150 83,000
1997/02/17 2,130 2,140 2,090 2,140 30,000
1997/02/14 2,130 2,140 2,100 2,140 195,000
1997/02/13 2,150 2,150 2,110 2,150 36,000
1997/02/12 2,150 2,150 2,110 2,140 15,000
1997/02/10 2,060 2,080 2,060 2,080 11,000
1997/02/07 2,050 2,080 2,050 2,060 117,000
1997/02/06 2,050 2,060 2,050 2,060 93,000
1997/02/05 2,050 2,080 2,020 2,060 131,000
1997/02/04 2,000 2,030 2,000 2,020 102,000
1997/02/03 1,970 2,000 1,970 1,980 50,000
1997/01/31 1,950 1,950 1,950 1,950 2,000
1997/01/30 1,900 1,920 1,900 1,900 15,000
1997/01/29 1,870 1,880 1,870 1,870 177,000
1997/01/28 1,870 1,900 1,860 1,870 41,000
1997/01/27 1,900 1,900 1,850 1,850 61,000
1997/01/24 1,890 1,890 1,850 1,870 31,000
1997/01/23 1,950 1,950 1,890 1,890 12,000
1997/01/22 1,880 1,950 1,880 1,950 31,000
1997/01/21 1,870 1,870 1,840 1,870 73,000
1997/01/20 1,960 1,960 1,800 1,860 67,000
1997/01/17 1,970 1,990 1,970 1,970 75,000
1997/01/16 1,910 1,970 1,890 1,970 26,000
1997/01/14 1,940 1,950 1,910 1,910 50,000
1997/01/13 1,850 1,970 1,850 1,970 86,000
1997/01/10 1,850 1,870 1,830 1,840 146,000
1997/01/09 1,840 1,850 1,800 1,830 29,000
1997/01/08 1,830 1,830 1,800 1,810 67,000
1997/01/07 1,850 1,860 1,840 1,840 55,000
1997/01/06 1,890 1,890 1,860 1,880 33,000

このページの先頭へ