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
2007/12/28 1,980 1,995 1,965 1,966 20,300
2007/12/27 2,020 2,020 1,981 2,020 118,600
2007/12/26 2,030 2,050 2,000 2,045 126,700
2007/12/25 1,995 2,030 1,984 2,005 81,900
2007/12/21 1,989 2,000 1,960 1,989 125,800
2007/12/20 2,020 2,030 1,975 1,989 150,500
2007/12/19 1,998 2,015 1,975 1,992 166,200
2007/12/18 1,960 2,030 1,944 1,998 217,100
2007/12/17 1,981 1,995 1,972 1,976 194,600
2007/12/14 2,050 2,070 2,030 2,035 137,600
2007/12/13 2,060 2,120 2,055 2,075 118,200
2007/12/12 2,120 2,125 2,085 2,110 239,300
2007/12/11 2,170 2,185 2,150 2,175 235,200
2007/12/10 2,175 2,185 2,135 2,155 103,800
2007/12/07 2,225 2,225 2,155 2,195 166,900
2007/12/06 2,190 2,215 2,165 2,210 129,200
2007/12/05 2,150 2,180 2,120 2,175 154,100
2007/12/04 2,175 2,175 2,125 2,150 132,900
2007/12/03 2,145 2,180 2,120 2,170 145,700
2007/11/30 2,115 2,135 2,095 2,120 161,000
2007/11/29 2,135 2,150 2,100 2,130 205,700
2007/11/28 2,070 2,115 2,055 2,110 196,800
2007/11/27 2,060 2,110 2,025 2,095 275,700
2007/11/26 2,060 2,095 2,020 2,065 233,500
2007/11/22 1,975 2,050 1,970 2,050 191,300
2007/11/21 1,991 2,030 1,953 1,986 136,200
2007/11/20 1,990 2,000 1,904 1,992 192,400
2007/11/19 2,000 2,060 1,955 2,010 297,400
2007/11/16 2,130 2,165 2,070 2,120 154,600
2007/11/15 2,190 2,200 2,135 2,175 175,400
2007/11/14 2,025 2,145 2,025 2,135 159,900
2007/11/13 2,035 2,085 2,025 2,065 102,600
2007/11/12 2,050 2,075 2,010 2,035 148,600
2007/11/09 2,080 2,135 2,060 2,085 78,600
2007/11/08 2,060 2,160 2,055 2,105 98,300
2007/11/07 2,210 2,210 2,110 2,135 126,700
2007/11/06 2,170 2,245 2,170 2,220 116,000
2007/11/05 2,260 2,265 2,200 2,210 53,400
2007/11/02 2,260 2,295 2,245 2,270 67,400
2007/11/01 2,300 2,330 2,280 2,320 92,700
2007/10/31 2,180 2,240 2,180 2,240 123,900
2007/10/30 2,275 2,275 2,140 2,175 233,500
2007/10/29 2,385 2,400 2,260 2,265 244,500
2007/10/26 2,375 2,400 2,300 2,345 158,300
2007/10/25 2,345 2,380 2,335 2,360 172,000
2007/10/24 2,265 2,290 2,245 2,270 93,200
2007/10/23 2,280 2,295 2,230 2,260 107,700
2007/10/22 2,160 2,195 2,150 2,175 60,900
2007/10/19 2,250 2,250 2,175 2,200 106,800
2007/10/18 2,275 2,275 2,200 2,250 147,600
2007/10/17 2,270 2,305 2,250 2,270 81,400
2007/10/16 2,390 2,390 2,290 2,310 94,800
2007/10/15 2,380 2,405 2,350 2,390 59,800
2007/10/12 2,445 2,450 2,355 2,380 189,500
2007/10/11 2,385 2,425 2,350 2,415 65,100
2007/10/10 2,345 2,360 2,325 2,345 48,700
2007/10/09 2,355 2,355 2,315 2,340 61,800
2007/10/05 2,315 2,355 2,310 2,325 85,200
2007/10/04 2,295 2,315 2,255 2,285 43,900
2007/10/03 2,270 2,310 2,265 2,310 63,500
2007/10/02 2,280 2,285 2,235 2,275 99,300
2007/10/01 2,235 2,280 2,235 2,265 69,500
2007/09/28 2,285 2,295 2,255 2,275 90,700
2007/09/27 2,190 2,295 2,190 2,280 96,900
2007/09/26 2,180 2,195 2,130 2,180 54,400
2007/09/25 2,080 2,120 2,010 2,115 72,100
2007/09/21 2,120 2,135 2,090 2,110 60,900
2007/09/20 2,175 2,180 2,125 2,140 50,200
2007/09/19 2,120 2,150 2,105 2,150 63,500
2007/09/18 2,095 2,100 2,020 2,070 48,900
2007/09/14 2,070 2,125 2,070 2,085 59,700
2007/09/13 2,085 2,115 2,080 2,110 26,500
2007/09/12 2,100 2,140 2,090 2,105 95,000
2007/09/11 2,085 2,120 2,070 2,105 48,500
2007/09/10 2,075 2,130 2,075 2,105 45,900
2007/09/07 2,115 2,180 2,115 2,150 28,600
2007/09/06 2,100 2,150 2,100 2,135 36,500
2007/09/05 2,185 2,195 2,125 2,140 67,200
2007/09/04 2,220 2,235 2,180 2,205 40,400
2007/09/03 2,200 2,210 2,160 2,185 38,200
2007/08/31 2,155 2,205 2,135 2,205 104,400
2007/08/30 2,150 2,180 2,140 2,160 73,600
2007/08/29 2,100 2,135 2,080 2,110 76,300
2007/08/28 2,195 2,195 2,155 2,165 40,500
2007/08/27 2,240 2,250 2,185 2,200 28,500
2007/08/24 2,220 2,275 2,150 2,230 92,200
2007/08/23 2,195 2,220 2,175 2,215 82,800
2007/08/22 2,085 2,170 2,085 2,115 92,800
2007/08/21 2,080 2,175 2,080 2,165 76,800
2007/08/20 2,200 2,200 2,080 2,110 144,400
2007/08/17 2,155 2,155 2,045 2,050 73,200
2007/08/16 2,205 2,225 2,095 2,195 114,200
2007/08/15 2,255 2,285 2,225 2,225 113,500
2007/08/14 2,220 2,275 2,210 2,260 80,400
2007/08/13 2,000 2,210 1,996 2,190 141,100
2007/08/10 2,025 2,045 1,870 2,000 245,000
2007/08/09 2,280 2,285 2,045 2,125 295,100
2007/08/08 2,130 2,235 2,130 2,165 147,500
2007/08/07 2,235 2,235 2,190 2,195 74,200
2007/08/06 2,175 2,255 2,175 2,245 75,600
2007/08/03 2,285 2,290 2,220 2,225 62,400
2007/08/02 2,360 2,360 2,285 2,325 51,100
2007/08/01 2,345 2,345 2,305 2,305 32,800
2007/07/31 2,300 2,350 2,285 2,340 37,500
2007/07/30 2,255 2,320 2,245 2,305 37,500
2007/07/27 2,320 2,320 2,270 2,300 48,800
2007/07/26 2,410 2,410 2,345 2,355 60,300
2007/07/25 2,385 2,385 2,330 2,370 35,800
2007/07/24 2,350 2,385 2,315 2,380 52,100
2007/07/23 2,370 2,395 2,345 2,380 61,300
2007/07/20 2,400 2,420 2,390 2,395 46,200
2007/07/19 2,370 2,425 2,370 2,410 46,300
2007/07/18 2,380 2,405 2,375 2,380 55,600
2007/07/17 2,430 2,430 2,400 2,405 25,700
2007/07/13 2,435 2,435 2,400 2,415 37,900
2007/07/12 2,425 2,425 2,380 2,405 45,700
2007/07/11 2,380 2,455 2,360 2,425 161,200
2007/07/10 2,380 2,425 2,375 2,410 56,500
2007/07/09 2,400 2,420 2,390 2,410 37,800
2007/07/06 2,355 2,420 2,325 2,390 102,200
2007/07/05 2,310 2,375 2,310 2,355 56,900
2007/07/04 2,330 2,350 2,280 2,315 60,200
2007/07/03 2,385 2,385 2,330 2,350 44,500
2007/07/02 2,375 2,385 2,345 2,355 74,600
2007/06/29 2,355 2,365 2,315 2,355 79,900
2007/06/28 2,300 2,350 2,290 2,350 53,100
2007/06/27 2,310 2,315 2,265 2,285 83,200
2007/06/26 2,335 2,335 2,285 2,320 106,200
2007/06/25 2,325 2,375 2,310 2,315 72,000
2007/06/22 2,340 2,375 2,340 2,365 65,100
2007/06/21 2,340 2,375 2,315 2,350 97,100
2007/06/20 2,435 2,435 2,380 2,385 36,400
2007/06/19 2,390 2,405 2,380 2,395 99,900
2007/06/18 2,360 2,395 2,360 2,375 42,600
2007/06/15 2,330 2,350 2,315 2,350 45,400
2007/06/14 2,270 2,305 2,270 2,300 37,300
2007/06/13 2,300 2,300 2,235 2,270 37,300
2007/06/12 2,290 2,330 2,270 2,310 119,100
2007/06/11 2,270 2,320 2,255 2,270 73,200
2007/06/08 2,335 2,335 2,270 2,275 140,900
2007/06/07 2,240 2,315 2,230 2,295 107,100
2007/06/06 2,225 2,265 2,225 2,235 51,500
2007/06/05 2,240 2,250 2,220 2,235 52,700
2007/06/04 2,290 2,290 2,250 2,255 48,700
2007/06/01 2,275 2,295 2,265 2,275 78,500
2007/05/31 2,270 2,280 2,250 2,280 102,000
2007/05/30 2,240 2,275 2,240 2,250 123,800
2007/05/29 2,205 2,250 2,205 2,230 46,400
2007/05/28 2,220 2,265 2,190 2,220 153,900
2007/05/25 2,245 2,285 2,225 2,250 165,800
2007/05/24 2,250 2,265 2,210 2,240 120,500
2007/05/23 2,210 2,260 2,210 2,250 39,800
2007/05/22 2,150 2,215 2,150 2,210 136,200
2007/05/21 2,195 2,215 2,135 2,145 190,100
2007/05/18 2,250 2,265 2,145 2,170 131,100
2007/05/17 2,240 2,265 2,180 2,235 95,700
2007/05/16 2,225 2,235 2,205 2,235 116,000
2007/05/15 2,270 2,270 2,230 2,245 79,100
2007/05/14 2,315 2,330 2,240 2,280 160,400
2007/05/11 2,295 2,315 2,215 2,290 215,800
2007/05/10 2,265 2,305 2,265 2,295 78,800
2007/05/09 2,275 2,345 2,215 2,245 164,400
2007/05/08 2,250 2,280 2,250 2,265 35,800
2007/05/07 2,270 2,290 2,245 2,270 56,500
2007/05/02 2,295 2,295 2,235 2,255 91,300
2007/05/01 2,310 2,310 2,280 2,280 84,900
2007/04/27 2,305 2,340 2,295 2,310 100,400
2007/04/26 2,265 2,315 2,265 2,305 43,200
2007/04/25 2,295 2,325 2,265 2,280 142,300
2007/04/24 2,305 2,350 2,270 2,325 90,900
2007/04/23 2,300 2,400 2,270 2,285 142,700
2007/04/20 2,280 2,310 2,265 2,275 175,900
2007/04/19 2,235 2,270 2,230 2,245 123,300
2007/04/18 2,180 2,300 2,180 2,275 242,900
2007/04/17 2,170 2,195 2,165 2,175 76,500
2007/04/16 2,185 2,215 2,130 2,165 107,100
2007/04/13 2,185 2,200 2,165 2,170 122,100
2007/04/12 2,180 2,190 2,160 2,185 46,800
2007/04/11 2,200 2,205 2,180 2,195 63,400
2007/04/10 2,180 2,210 2,165 2,205 100,200
2007/04/09 2,185 2,190 2,150 2,180 89,500
2007/04/06 2,200 2,220 2,140 2,155 110,400
2007/04/05 2,205 2,205 2,180 2,200 77,100
2007/04/04 2,175 2,215 2,160 2,200 125,900
2007/04/03 2,190 2,190 2,160 2,165 152,600
2007/04/02 2,220 2,240 2,175 2,200 140,200
2007/03/30 2,180 2,250 2,150 2,250 193,100
2007/03/29 2,125 2,170 2,100 2,165 143,900
2007/03/28 2,095 2,145 2,075 2,140 132,700
2007/03/27 2,100 2,105 2,065 2,090 76,000
2007/03/26 2,085 2,120 2,075 2,120 129,400
2007/03/23 2,085 2,095 2,050 2,090 60,200
2007/03/22 2,095 2,095 2,060 2,075 70,400
2007/03/20 2,035 2,060 2,000 2,035 135,300
2007/03/19 2,085 2,085 2,020 2,035 158,800
2007/03/16 2,015 2,075 2,015 2,045 177,400
2007/03/15 2,000 2,025 1,991 2,020 76,700
2007/03/14 1,990 2,020 1,961 1,970 87,900
2007/03/13 2,020 2,045 2,010 2,025 76,900
2007/03/12 2,035 2,035 2,000 2,020 78,100
2007/03/09 1,985 1,997 1,961 1,984 141,100
2007/03/08 1,930 1,988 1,930 1,982 77,200
2007/03/07 1,940 1,981 1,930 1,945 170,600
2007/03/06 1,900 1,951 1,890 1,945 128,700
2007/03/05 1,971 1,971 1,903 1,909 112,900
2007/03/02 1,921 1,976 1,921 1,972 131,700
2007/03/01 1,985 1,994 1,891 1,947 186,500
2007/02/28 1,870 2,035 1,870 2,005 122,400
2007/02/27 2,060 2,085 2,050 2,080 94,200
2007/02/26 2,090 2,100 2,050 2,085 89,700
2007/02/23 2,100 2,100 2,045 2,085 60,800
2007/02/22 2,070 2,090 2,050 2,075 88,800
2007/02/21 2,050 2,070 2,005 2,035 89,700
2007/02/20 2,055 2,070 2,030 2,070 52,900
2007/02/19 2,055 2,080 2,040 2,070 62,300
2007/02/16 1,995 2,065 1,986 2,055 138,200
2007/02/15 1,978 2,030 1,954 2,020 102,400
2007/02/14 1,950 1,970 1,921 1,952 132,100
2007/02/13 1,900 1,959 1,896 1,949 158,900
2007/02/09 1,861 1,913 1,859 1,909 98,000
2007/02/08 1,893 1,920 1,875 1,880 109,800
2007/02/07 1,904 1,949 1,886 1,893 134,800
2007/02/06 1,887 1,935 1,887 1,926 98,500
2007/02/05 1,920 1,932 1,873 1,894 179,600
2007/02/02 1,990 1,990 1,951 1,966 65,600
2007/02/01 1,930 1,972 1,920 1,972 120,500
2007/01/31 1,985 1,985 1,911 1,928 121,600
2007/01/30 2,010 2,020 1,981 1,994 129,400
2007/01/29 1,999 2,030 1,998 2,020 47,600
2007/01/26 1,970 2,005 1,970 1,998 57,300
2007/01/25 2,010 2,015 1,970 1,981 116,300
2007/01/24 2,025 2,025 1,994 2,005 69,200
2007/01/23 2,015 2,015 1,980 2,010 78,100
2007/01/22 2,040 2,045 2,010 2,015 36,100
2007/01/19 2,000 2,015 1,997 2,010 64,700
2007/01/18 2,020 2,040 1,998 1,998 112,700
2007/01/17 2,040 2,050 2,020 2,030 64,200
2007/01/16 2,060 2,075 2,030 2,060 110,800
2007/01/15 2,050 2,090 2,045 2,080 42,300
2007/01/12 2,030 2,045 1,991 2,030 143,000
2007/01/11 2,055 2,085 2,020 2,040 102,800
2007/01/10 2,125 2,150 2,060 2,070 78,200
2007/01/09 2,155 2,170 2,090 2,120 75,400
2007/01/05 2,200 2,205 2,090 2,130 224,800
2007/01/04 2,110 2,175 2,110 2,165 80,500

このページの先頭へ