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
1999/12/30 370 375 370 370 7,800
1999/12/29 370 375 365 370 28,700
1999/12/28 370 377 370 370 16,800
1999/12/27 375 375 370 370 24,100
1999/12/24 395 395 375 375 40,000
1999/12/22 380 380 370 370 9,500
1999/12/21 377 382 377 377 17,100
1999/12/20 400 400 377 377 60,400
1999/12/17 373 379 370 377 20,400
1999/12/16 379 379 373 373 51,900
1999/12/15 380 385 372 372 61,600
1999/12/14 390 394 373 380 30,600
1999/12/13 392 396 392 392 30,100
1999/12/10 390 400 386 392 89,600
1999/12/09 391 395 386 386 30,300
1999/12/08 388 395 388 390 65,200
1999/12/07 387 401 387 388 97,500
1999/12/06 400 400 386 387 40,500
1999/12/03 383 394 383 386 29,800
1999/12/02 399 400 381 383 61,100
1999/12/01 375 385 375 382 26,500
1999/11/30 374 376 372 372 70,800
1999/11/29 376 377 370 373 91,100
1999/11/26 395 395 376 376 44,800
1999/11/25 385 386 380 386 18,800
1999/11/24 395 401 387 388 141,700
1999/11/22 406 420 392 395 109,700
1999/11/19 400 404 397 404 52,900
1999/11/18 388 398 382 397 52,600
1999/11/17 386 396 370 378 112,100
1999/11/16 377 399 377 386 88,100
1999/11/15 390 390 372 377 83,800
1999/11/12 372 399 370 372 122,800
1999/11/11 383 389 380 380 92,400
1999/11/10 390 399 366 389 67,100
1999/11/09 392 392 369 372 151,900
1999/11/08 410 410 399 400 94,100
1999/11/05 420 424 410 415 110,700
1999/11/04 425 430 420 425 32,300
1999/11/02 435 435 422 425 20,100
1999/11/01 430 430 412 415 18,900
1999/10/29 422 437 410 410 74,800
1999/10/28 428 430 423 423 43,300
1999/10/27 415 440 415 422 39,300
1999/10/26 434 434 414 415 274,500
1999/10/25 451 455 430 434 49,900
1999/10/22 450 457 445 447 16,200
1999/10/21 450 451 442 451 19,300
1999/10/20 480 481 468 471 31,500
1999/10/19 464 464 450 460 8,900
1999/10/18 451 451 441 444 50,000
1999/10/15 445 466 444 453 65,200
1999/10/14 460 464 445 445 53,400
1999/10/13 437 470 436 470 69,100
1999/10/12 488 490 483 487 26,200
1999/10/08 475 475 468 468 37,600
1999/10/07 492 492 470 470 25,400
1999/10/06 475 485 475 482 27,500
1999/10/05 481 491 472 474 26,400
1999/10/04 488 498 472 498 61,300
1999/10/01 475 480 474 478 34,300
1999/09/30 473 483 473 473 44,700
1999/09/29 480 485 471 473 48,600
1999/09/28 488 492 480 484 56,700
1999/09/27 500 506 495 496 13,800
1999/09/24 500 506 490 503 31,300
1999/09/22 505 530 500 509 50,200
1999/09/21 526 537 520 525 42,000
1999/09/20 549 550 540 546 87,200
1999/09/17 500 529 498 529 51,900
1999/09/16 480 490 475 490 89,300
1999/09/14 490 492 477 480 96,900
1999/09/13 492 493 490 490 30,200
1999/09/10 490 495 490 491 67,000
1999/09/09 500 500 490 496 17,400
1999/09/08 503 503 490 490 47,400
1999/09/07 501 502 500 500 30,700
1999/09/06 502 513 500 501 21,900
1999/09/03 501 503 499 500 59,200
1999/09/02 505 505 501 501 32,200
1999/09/01 505 505 498 501 65,500
1999/08/31 510 510 500 501 43,200
1999/08/30 510 512 509 509 278,000
1999/08/27 515 525 510 510 42,200
1999/08/26 516 520 510 515 61,300
1999/08/25 523 535 510 514 20,100
1999/08/24 528 530 523 524 32,600
1999/08/23 533 533 503 523 53,700
1999/08/20 513 513 500 503 72,600
1999/08/19 515 519 501 503 43,500
1999/08/18 522 522 510 512 41,100
1999/08/17 528 528 520 520 31,100
1999/08/16 515 530 515 528 17,600
1999/08/13 510 514 510 513 14,800
1999/08/12 515 516 500 510 47,600
1999/08/11 510 520 510 517 13,900
1999/08/10 512 513 510 511 44,600
1999/08/09 522 522 495 510 107,900
1999/08/06 530 530 521 526 32,400
1999/08/05 558 558 535 536 10,400
1999/08/04 525 540 521 538 38,800
1999/08/03 558 558 530 531 39,400
1999/08/02 548 553 547 547 13,600
1999/07/30 562 562 556 556 20,200
1999/07/29 575 575 564 564 21,300
1999/07/28 566 566 558 562 55,300
1999/07/27 570 576 565 566 30,000
1999/07/26 600 600 570 572 19,100
1999/07/23 575 575 570 570 36,500
1999/07/22 585 586 575 580 34,100
1999/07/21 591 597 575 589 135,900
1999/07/19 600 608 592 592 91,300
1999/07/16 580 586 575 580 73,600
1999/07/15 576 580 574 574 87,100
1999/07/14 590 590 576 576 115,300
1999/07/13 610 610 592 592 145,500
1999/07/12 610 611 602 602 47,000
1999/07/09 602 615 602 607 67,400
1999/07/08 623 640 612 612 59,900
1999/07/07 633 638 628 633 53,300
1999/07/06 635 640 625 626 83,600
1999/07/05 623 636 620 630 86,100
1999/07/02 596 638 596 603 106,400
1999/07/01 595 595 580 590 49,300
1999/06/30 567 567 556 558 29,400
1999/06/29 557 579 554 556 23,100
1999/06/28 561 561 556 557 18,100
1999/06/25 570 579 557 561 27,900
1999/06/24 575 578 560 560 30,700
1999/06/23 580 599 574 575 58,800
1999/06/22 580 580 575 580 22,100
1999/06/21 575 589 575 580 49,700
1999/06/18 575 580 574 577 29,300
1999/06/17 570 579 570 571 19,300
1999/06/16 573 580 571 574 24,600
1999/06/15 570 585 569 580 70,900
1999/06/14 567 570 560 570 60,300
1999/06/11 559 570 558 561 79,000
1999/06/10 563 577 561 561 27,000
1999/06/09 560 569 559 568 26,700
1999/06/08 564 564 553 555 11,800
1999/06/07 551 555 550 554 11,900
1999/06/04 550 565 540 555 11,000
1999/06/03 555 555 548 548 12,600
1999/06/02 554 554 550 554 11,200
1999/06/01 537 555 535 555 9,900
1999/05/31 548 555 535 536 7,900
1999/05/28 530 546 520 546 46,800
1999/05/27 550 550 537 540 35,500
1999/05/26 560 560 550 551 7,700
1999/05/25 530 556 530 541 30,600
1999/05/24 580 580 536 558 18,800
1999/05/21 580 580 550 575 35,000
1999/05/20 610 620 575 579 30,800
1999/05/19 607 620 602 610 7,400
1999/05/18 615 620 607 620 13,200
1999/05/17 615 620 610 610 16,300
1999/05/14 620 621 615 615 11,100
1999/05/13 627 627 620 621 10,700
1999/05/12 630 630 618 625 28,800
1999/05/11 631 631 620 620 44,900
1999/05/10 650 650 620 621 17,400
1999/05/07 640 640 615 615 18,700
1999/05/06 615 637 615 637 5,100
1999/04/30 630 642 618 642 31,300
1999/04/28 618 620 610 610 18,600
1999/04/27 630 640 615 615 13,300
1999/04/26 614 630 608 630 27,300
1999/04/23 615 615 608 614 14,700
1999/04/22 630 638 600 610 20,800
1999/04/21 625 634 625 634 10,000
1999/04/20 655 655 630 630 31,700
1999/04/19 650 660 642 642 18,900
1999/04/16 655 669 650 665 11,800
1999/04/15 640 641 630 641 19,000
1999/04/14 650 650 630 639 24,000
1999/04/13 668 670 645 647 40,000
1999/04/12 657 670 644 648 58,200
1999/04/09 660 680 656 656 34,500
1999/04/08 651 651 640 641 73,800
1999/04/07 670 670 650 650 37,700
1999/04/06 690 690 640 673 55,500
1999/04/05 680 719 679 679 123,100
1999/04/02 615 670 610 660 111,300
1999/04/01 600 615 593 615 35,300
1999/03/31 590 601 590 600 35,100
1999/03/30 585 600 585 599 27,900
1999/03/29 593 601 590 601 7,000
1999/03/26 608 609 585 607 17,300
1999/03/25 600 609 600 609 12,500
1999/03/24 600 605 599 600 28,800
1999/03/23 600 629 600 610 92,900
1999/03/19 585 600 570 599 62,200
1999/03/18 602 609 585 585 43,000
1999/03/17 593 604 581 603 87,100
1999/03/16 581 593 581 592 70,000
1999/03/15 570 590 570 590 25,700
1999/03/12 590 599 570 570 36,600
1999/03/11 570 579 561 578 33,500
1999/03/10 540 560 540 559 54,300
1999/03/09 522 550 522 531 28,500
1999/03/08 540 560 540 542 50,200
1999/03/05 525 550 525 550 48,800
1999/03/04 525 535 525 530 20,900
1999/03/03 522 532 521 530 39,800
1999/03/02 531 544 521 521 34,100
1999/03/01 550 552 550 550 13,400
1999/02/26 559 560 550 550 58,700
1999/02/25 547 564 541 560 94,600
1999/02/24 536 548 536 548 15,000
1999/02/23 531 545 531 542 29,600
1999/02/22 520 530 516 530 27,400
1999/02/19 526 526 515 515 20,300
1999/02/18 521 531 520 520 24,700
1999/02/17 520 523 520 521 21,900
1999/02/16 512 546 512 519 49,400
1999/02/15 512 520 512 518 3,900
1999/02/12 539 542 510 510 45,200
1999/02/10 535 549 535 544 23,400
1999/02/09 540 550 535 537 25,200
1999/02/08 531 550 531 543 21,800
1999/02/05 525 530 515 530 6,000
1999/02/04 535 535 510 535 14,700
1999/02/03 535 535 510 530 7,900
1999/02/02 543 547 531 541 19,200
1999/02/01 556 559 531 553 12,500
1999/01/29 550 560 543 559 60,400
1999/01/28 539 545 535 540 47,600
1999/01/27 545 545 530 540 39,300
1999/01/26 530 535 512 535 44,100
1999/01/25 521 530 521 529 33,300
1999/01/22 515 525 511 521 31,300
1999/01/21 519 519 500 515 13,500
1999/01/20 528 528 510 519 36,800
1999/01/19 520 520 506 514 30,700
1999/01/18 500 507 490 502 9,100
1999/01/14 485 512 485 512 20,700
1999/01/13 503 503 485 490 4,000
1999/01/12 490 503 485 485 7,500
1999/01/11 498 498 490 490 9,300
1999/01/08 504 514 498 498 6,100
1999/01/07 502 508 502 504 11,900
1999/01/06 505 505 495 495 8,300
1999/01/05 521 521 485 500 18,800
1999/01/04 510 510 490 496 6,000

このページの先頭へ