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
2006/12/29 2,055 2,140 2,050 2,115 67,700
2006/12/28 2,100 2,110 2,055 2,060 69,000
2006/12/27 2,080 2,110 2,055 2,070 72,000
2006/12/26 2,080 2,095 2,030 2,055 78,300
2006/12/25 2,045 2,060 2,040 2,045 70,200
2006/12/22 2,025 2,050 2,020 2,030 78,700
2006/12/21 2,060 2,075 1,971 2,005 195,600
2006/12/20 2,055 2,065 2,025 2,040 94,300
2006/12/19 2,070 2,070 2,020 2,035 48,100
2006/12/18 2,065 2,075 2,055 2,065 53,200
2006/12/15 2,070 2,085 2,025 2,040 172,100
2006/12/14 2,095 2,095 2,060 2,075 83,800
2006/12/13 2,125 2,130 2,070 2,080 89,300
2006/12/12 2,105 2,125 2,095 2,105 90,100
2006/12/11 2,095 2,130 2,070 2,100 201,900
2006/12/08 2,165 2,170 2,115 2,120 125,700
2006/12/07 2,170 2,195 2,140 2,160 131,100
2006/12/06 2,165 2,210 2,140 2,195 106,600
2006/12/05 2,190 2,205 2,130 2,140 133,900
2006/12/04 2,210 2,260 2,190 2,205 115,000
2006/12/01 2,190 2,275 2,180 2,245 161,500
2006/11/30 2,175 2,190 2,160 2,185 82,600
2006/11/29 2,160 2,180 2,125 2,175 156,000
2006/11/28 2,075 2,180 2,070 2,135 149,900
2006/11/27 2,085 2,120 2,065 2,095 199,000
2006/11/24 2,110 2,155 2,090 2,135 212,300
2006/11/22 2,195 2,290 2,110 2,170 748,200
2006/11/21 2,015 2,185 2,015 2,165 721,400
2006/11/20 1,972 2,070 1,972 2,055 705,800
2006/11/17 1,840 1,988 1,835 1,931 402,900
2006/11/16 1,803 1,820 1,778 1,780 42,000
2006/11/15 1,800 1,821 1,788 1,804 114,100
2006/11/14 1,770 1,813 1,758 1,782 124,800
2006/11/13 1,726 1,743 1,709 1,710 80,300
2006/11/10 1,720 1,749 1,702 1,727 89,300
2006/11/09 1,815 1,844 1,730 1,744 112,200
2006/11/08 1,832 1,864 1,823 1,823 132,500
2006/11/07 1,810 1,830 1,790 1,826 128,300
2006/11/06 1,790 1,811 1,744 1,800 91,700
2006/11/02 1,835 1,839 1,798 1,829 87,600
2006/11/01 1,806 1,845 1,783 1,833 99,900
2006/10/31 1,820 1,826 1,778 1,804 152,400
2006/10/30 1,877 1,887 1,824 1,825 121,000
2006/10/27 1,901 1,920 1,861 1,907 92,600
2006/10/26 1,908 1,914 1,893 1,905 44,300
2006/10/25 1,931 1,934 1,908 1,915 40,700
2006/10/24 1,953 1,967 1,927 1,949 22,400
2006/10/23 1,921 1,980 1,907 1,974 44,700
2006/10/20 1,945 1,945 1,908 1,931 41,400
2006/10/19 1,945 1,952 1,924 1,944 27,700
2006/10/18 1,910 1,933 1,888 1,933 39,100
2006/10/17 1,963 1,968 1,901 1,938 32,400
2006/10/16 1,914 1,956 1,910 1,954 44,000
2006/10/13 1,901 1,956 1,892 1,917 33,400
2006/10/12 1,875 1,918 1,875 1,891 26,600
2006/10/11 1,895 1,939 1,886 1,886 44,000
2006/10/10 1,930 1,946 1,924 1,924 55,600
2006/10/06 1,991 2,015 1,962 1,973 31,100
2006/10/05 1,986 2,025 1,986 2,010 24,800
2006/10/04 2,010 2,050 1,965 1,979 50,800
2006/10/03 2,055 2,055 2,015 2,035 24,500
2006/10/02 2,030 2,070 2,015 2,050 58,100
2006/09/29 2,040 2,075 1,990 2,035 44,400
2006/09/28 1,987 2,050 1,961 2,050 60,300
2006/09/27 1,939 1,988 1,920 1,985 57,100
2006/09/26 1,954 1,956 1,872 1,916 44,700
2006/09/25 1,943 1,977 1,921 1,957 41,700
2006/09/22 1,976 1,985 1,935 1,942 107,400
2006/09/21 1,971 1,989 1,951 1,975 82,900
2006/09/20 1,973 1,973 1,939 1,940 75,600
2006/09/19 1,946 1,993 1,946 1,973 52,200
2006/09/15 1,978 1,989 1,940 1,946 46,300
2006/09/14 1,968 1,981 1,953 1,978 24,600
2006/09/13 1,998 2,010 1,933 1,949 74,300
2006/09/12 2,020 2,020 1,988 1,993 103,800
2006/09/11 2,035 2,050 2,015 2,020 42,800
2006/09/08 2,040 2,060 2,030 2,035 88,600
2006/09/07 2,040 2,050 2,025 2,040 54,500
2006/09/06 2,050 2,050 2,015 2,025 31,900
2006/09/05 2,055 2,060 2,000 2,050 28,100
2006/09/04 2,070 2,095 2,040 2,050 57,400
2006/09/01 2,075 2,095 2,050 2,060 58,500
2006/08/31 2,070 2,110 2,055 2,090 90,100
2006/08/30 2,095 2,100 2,035 2,040 73,100
2006/08/29 2,065 2,085 2,055 2,080 68,100
2006/08/28 2,025 2,070 2,025 2,055 105,800
2006/08/25 2,010 2,040 2,005 2,025 46,700
2006/08/24 2,015 2,015 1,984 1,994 53,900
2006/08/23 2,020 2,045 1,993 2,010 86,900
2006/08/22 2,015 2,055 2,005 2,015 95,600
2006/08/21 2,010 2,060 2,010 2,025 144,900
2006/08/18 2,200 2,200 2,040 2,080 253,500
2006/08/17 2,155 2,165 2,090 2,095 138,400
2006/08/16 2,145 2,175 2,140 2,165 75,600
2006/08/15 2,115 2,160 2,115 2,140 102,100
2006/08/14 2,150 2,180 2,115 2,145 76,500
2006/08/11 2,205 2,235 2,155 2,180 96,600
2006/08/10 2,210 2,230 2,175 2,195 154,500
2006/08/09 2,140 2,170 2,115 2,170 245,000
2006/08/08 2,110 2,175 2,060 2,075 391,900
2006/08/07 1,995 2,010 1,917 1,936 65,200
2006/08/04 1,990 2,020 1,933 1,981 79,200
2006/08/03 1,947 1,978 1,919 1,970 99,300
2006/08/02 1,900 1,936 1,892 1,927 113,500
2006/08/01 1,900 1,914 1,877 1,904 124,500
2006/07/31 1,916 1,958 1,906 1,924 117,900
2006/07/28 1,900 1,947 1,900 1,925 88,000
2006/07/27 1,903 1,932 1,884 1,918 75,100
2006/07/26 1,950 1,961 1,920 1,933 60,700
2006/07/25 1,900 1,936 1,899 1,928 33,900
2006/07/24 1,892 1,916 1,843 1,897 73,600
2006/07/21 1,890 1,901 1,855 1,892 68,800
2006/07/20 1,932 1,932 1,858 1,894 81,700
2006/07/19 1,830 1,858 1,810 1,812 65,400
2006/07/18 1,893 1,900 1,824 1,843 54,000
2006/07/14 1,980 1,980 1,865 1,904 74,700
2006/07/13 1,963 1,970 1,916 1,950 55,300
2006/07/12 2,010 2,010 1,940 1,964 56,400
2006/07/11 2,025 2,035 1,979 2,010 67,200
2006/07/10 2,005 2,015 1,971 2,010 87,400
2006/07/07 2,050 2,050 2,005 2,020 57,500
2006/07/06 1,976 2,035 1,976 2,015 75,300
2006/07/05 2,020 2,050 1,973 1,973 71,500
2006/07/04 2,040 2,075 2,025 2,055 90,200
2006/07/03 1,990 2,040 1,980 1,996 59,100
2006/06/30 1,914 1,993 1,903 1,983 124,100
2006/06/29 1,942 1,973 1,920 1,944 136,000
2006/06/28 1,950 2,000 1,950 1,972 54,500
2006/06/27 2,015 2,015 1,958 1,983 75,400
2006/06/26 1,990 2,015 1,966 2,015 103,200
2006/06/23 2,015 2,035 2,000 2,005 57,900
2006/06/22 2,000 2,045 1,974 2,040 90,200
2006/06/21 2,005 2,025 1,972 1,972 69,600
2006/06/20 2,020 2,085 2,015 2,015 62,800
2006/06/19 1,990 2,065 1,985 2,045 71,800
2006/06/16 2,020 2,075 1,990 2,030 147,000
2006/06/15 2,060 2,075 1,972 1,980 133,700
2006/06/14 1,869 2,040 1,869 1,960 108,400
2006/06/13 2,010 2,050 1,923 1,929 106,500
2006/06/12 1,980 2,060 1,940 2,030 134,400
2006/06/09 1,825 1,958 1,825 1,952 191,700
2006/06/08 1,892 1,952 1,847 1,864 116,300
2006/06/07 2,055 2,060 1,971 1,982 118,000
2006/06/06 2,030 2,095 2,030 2,080 138,600
2006/06/05 2,040 2,085 2,015 2,055 114,000
2006/06/02 1,935 2,040 1,933 2,040 159,000
2006/06/01 2,130 2,130 2,065 2,075 62,600
2006/05/31 2,050 2,100 2,050 2,070 51,200
2006/05/30 2,180 2,180 2,100 2,110 53,600
2006/05/29 2,130 2,170 2,100 2,150 159,200
2006/05/26 2,095 2,130 2,080 2,100 47,700
2006/05/25 2,070 2,085 2,055 2,065 72,600
2006/05/24 2,025 2,100 2,020 2,070 97,200
2006/05/23 2,050 2,085 2,015 2,035 111,300
2006/05/22 2,140 2,190 2,045 2,070 198,600
2006/05/19 2,060 2,120 2,000 2,100 202,900
2006/05/18 2,080 2,120 2,025 2,080 117,500
2006/05/17 2,140 2,170 2,085 2,140 71,000
2006/05/16 2,190 2,205 2,150 2,150 46,200
2006/05/15 2,125 2,210 2,125 2,205 64,200
2006/05/12 2,170 2,240 2,160 2,160 131,700
2006/05/11 2,215 2,300 2,215 2,250 208,700
2006/05/10 2,300 2,325 2,200 2,205 119,300
2006/05/09 2,400 2,410 2,280 2,295 95,400
2006/05/08 2,440 2,445 2,385 2,400 124,900
2006/05/02 2,360 2,430 2,360 2,400 47,400
2006/05/01 2,375 2,410 2,360 2,375 83,100
2006/04/28 2,295 2,375 2,270 2,345 123,900
2006/04/27 2,325 2,325 2,285 2,290 43,500
2006/04/26 2,265 2,365 2,265 2,335 89,400
2006/04/25 2,225 2,285 2,215 2,275 28,200
2006/04/24 2,325 2,325 2,220 2,235 60,100
2006/04/21 2,335 2,385 2,295 2,320 88,200
2006/04/20 2,360 2,360 2,285 2,295 69,100
2006/04/19 2,375 2,400 2,350 2,360 40,800
2006/04/18 2,305 2,360 2,280 2,360 50,800
2006/04/17 2,385 2,385 2,310 2,320 59,200
2006/04/14 2,430 2,430 2,370 2,375 33,700
2006/04/13 2,410 2,435 2,350 2,400 61,400
2006/04/12 2,475 2,475 2,425 2,425 31,800
2006/04/11 2,520 2,520 2,445 2,470 33,800
2006/04/10 2,490 2,525 2,475 2,520 38,300
2006/04/07 2,515 2,520 2,455 2,500 54,800
2006/04/06 2,500 2,525 2,440 2,490 60,800
2006/04/05 2,545 2,545 2,395 2,420 125,200
2006/04/04 2,550 2,570 2,490 2,520 91,000
2006/04/03 2,585 2,610 2,545 2,570 119,800
2006/03/31 2,500 2,560 2,465 2,545 110,700
2006/03/30 2,475 2,520 2,465 2,470 57,300
2006/03/29 2,395 2,475 2,395 2,465 40,800
2006/03/28 2,365 2,440 2,340 2,420 46,200
2006/03/27 2,400 2,485 2,385 2,465 130,400
2006/03/24 2,330 2,375 2,325 2,345 71,900
2006/03/23 2,385 2,400 2,355 2,365 85,500
2006/03/22 2,340 2,360 2,300 2,355 75,200
2006/03/20 2,250 2,345 2,240 2,335 90,100
2006/03/17 2,275 2,280 2,205 2,250 64,500
2006/03/16 2,290 2,295 2,230 2,250 44,300
2006/03/15 2,315 2,320 2,270 2,290 39,900
2006/03/14 2,335 2,345 2,290 2,315 43,700
2006/03/13 2,255 2,345 2,255 2,335 57,900
2006/03/10 2,185 2,290 2,150 2,235 125,100
2006/03/09 2,085 2,200 2,085 2,190 107,100
2006/03/08 2,185 2,190 2,060 2,080 142,800
2006/03/07 2,205 2,215 2,170 2,185 41,200
2006/03/06 2,215 2,220 2,130 2,205 63,900
2006/03/03 2,270 2,270 2,175 2,215 98,400
2006/03/02 2,340 2,345 2,280 2,280 64,800
2006/03/01 2,345 2,360 2,285 2,300 71,100
2006/02/28 2,325 2,365 2,310 2,310 103,900
2006/02/27 2,345 2,405 2,325 2,325 103,500
2006/02/24 2,325 2,400 2,310 2,345 109,700
2006/02/23 2,305 2,470 2,305 2,405 144,200
2006/02/22 2,250 2,325 2,245 2,305 107,800
2006/02/21 2,155 2,260 2,155 2,215 62,800
2006/02/20 2,170 2,225 2,145 2,155 97,700
2006/02/17 2,225 2,235 2,170 2,170 100,300
2006/02/16 2,245 2,255 2,180 2,225 91,700
2006/02/15 2,280 2,280 2,205 2,245 141,300
2006/02/14 2,265 2,310 2,205 2,280 102,200
2006/02/13 2,320 2,365 2,285 2,285 97,000
2006/02/10 2,470 2,470 2,345 2,370 121,300
2006/02/09 2,490 2,490 2,375 2,415 128,500
2006/02/08 2,495 2,500 2,445 2,450 94,200
2006/02/07 2,525 2,525 2,470 2,475 51,000
2006/02/06 2,470 2,525 2,465 2,485 100,400
2006/02/03 2,385 2,475 2,370 2,465 105,400
2006/02/02 2,385 2,475 2,385 2,465 66,600
2006/02/01 2,380 2,400 2,370 2,380 45,000
2006/01/31 2,370 2,420 2,340 2,400 98,100
2006/01/30 2,375 2,400 2,365 2,370 67,000
2006/01/27 2,350 2,380 2,340 2,380 54,200
2006/01/26 2,270 2,320 2,270 2,305 47,100
2006/01/25 2,280 2,320 2,260 2,270 51,900
2006/01/24 2,170 2,315 2,170 2,275 70,900
2006/01/23 2,225 2,230 2,170 2,170 81,400
2006/01/20 2,370 2,370 2,220 2,225 78,500
2006/01/19 2,215 2,345 2,190 2,290 83,200
2006/01/18 2,225 2,260 2,160 2,215 111,400
2006/01/17 2,420 2,435 2,200 2,225 91,200
2006/01/16 2,380 2,450 2,355 2,420 107,200
2006/01/13 2,345 2,435 2,340 2,375 123,700
2006/01/12 2,280 2,355 2,270 2,330 151,400
2006/01/11 2,215 2,315 2,200 2,285 191,000
2006/01/10 2,245 2,245 2,205 2,220 115,100
2006/01/06 2,160 2,225 2,160 2,205 85,900
2006/01/05 2,245 2,245 2,165 2,190 49,500
2006/01/04 2,125 2,195 2,125 2,180 27,600

このページの先頭へ