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
2012/12/28 1,966 1,982 1,931 1,972 61,100
2012/12/27 1,987 1,987 1,955 1,966 59,400
2012/12/26 1,988 1,988 1,950 1,980 84,200
2012/12/25 1,946 1,971 1,946 1,971 45,800
2012/12/21 1,950 1,977 1,945 1,946 50,800
2012/12/20 1,953 1,960 1,941 1,951 73,700
2012/12/19 1,938 1,955 1,927 1,955 80,000
2012/12/18 1,891 1,939 1,891 1,925 54,900
2012/12/17 1,906 1,917 1,884 1,888 68,200
2012/12/14 1,937 1,947 1,901 1,905 105,900
2012/12/13 1,924 1,931 1,892 1,929 112,700
2012/12/12 1,918 1,933 1,898 1,899 98,000
2012/12/11 1,928 1,928 1,882 1,887 92,700
2012/12/10 1,940 1,940 1,908 1,928 58,000
2012/12/07 1,918 1,933 1,903 1,916 55,100
2012/12/06 1,892 1,922 1,884 1,918 76,500
2012/12/05 1,930 1,932 1,877 1,882 93,100
2012/12/04 1,873 1,929 1,860 1,928 94,300
2012/12/03 1,885 1,906 1,872 1,876 66,700
2012/11/30 1,923 1,931 1,895 1,904 89,500
2012/11/29 1,895 1,939 1,895 1,922 104,200
2012/11/28 1,878 1,905 1,874 1,894 86,600
2012/11/27 1,811 1,891 1,811 1,874 133,600
2012/11/26 1,851 1,851 1,808 1,810 83,600
2012/11/22 1,884 1,898 1,840 1,850 58,900
2012/11/21 1,869 1,876 1,849 1,866 55,900
2012/11/20 1,837 1,863 1,815 1,863 68,900
2012/11/19 1,823 1,833 1,804 1,824 55,500
2012/11/16 1,810 1,816 1,736 1,793 154,300
2012/11/15 1,830 1,852 1,806 1,832 71,600
2012/11/14 1,837 1,867 1,825 1,838 62,100
2012/11/13 1,844 1,915 1,820 1,837 111,700
2012/11/12 1,918 1,918 1,853 1,864 87,100
2012/11/09 1,850 1,970 1,848 1,931 341,900
2012/11/08 1,725 1,839 1,661 1,838 214,300
2012/11/07 1,800 1,803 1,721 1,722 55,500
2012/11/06 1,750 1,771 1,725 1,771 30,500
2012/11/05 1,764 1,779 1,743 1,746 48,900
2012/11/02 1,736 1,749 1,715 1,749 44,500
2012/11/01 1,774 1,784 1,707 1,715 94,900
2012/10/31 1,752 1,782 1,739 1,774 53,000
2012/10/30 1,779 1,779 1,729 1,748 72,500
2012/10/29 1,735 1,789 1,735 1,789 55,100
2012/10/26 1,733 1,734 1,710 1,726 40,600
2012/10/25 1,691 1,724 1,682 1,723 33,700
2012/10/24 1,716 1,717 1,685 1,690 36,800
2012/10/23 1,709 1,723 1,705 1,716 32,500
2012/10/22 1,735 1,735 1,701 1,709 49,000
2012/10/19 1,713 1,738 1,695 1,737 48,200
2012/10/18 1,750 1,754 1,700 1,721 56,400
2012/10/17 1,690 1,737 1,682 1,732 120,400
2012/10/16 1,645 1,681 1,638 1,661 75,000
2012/10/15 1,659 1,659 1,629 1,645 41,600
2012/10/12 1,662 1,678 1,649 1,659 44,500
2012/10/11 1,620 1,665 1,617 1,654 66,900
2012/10/10 1,667 1,674 1,629 1,641 32,400
2012/10/09 1,649 1,673 1,635 1,667 68,800
2012/10/05 1,632 1,638 1,621 1,634 37,100
2012/10/04 1,622 1,638 1,606 1,623 37,900
2012/10/03 1,608 1,624 1,604 1,611 51,600
2012/10/02 1,634 1,649 1,612 1,620 77,900
2012/10/01 1,698 1,698 1,631 1,634 59,400
2012/09/28 1,693 1,719 1,676 1,690 155,000
2012/09/27 1,661 1,686 1,646 1,679 54,900
2012/09/26 1,667 1,671 1,644 1,660 56,400
2012/09/25 1,682 1,688 1,645 1,686 133,400
2012/09/24 1,641 1,679 1,638 1,678 101,000
2012/09/21 1,600 1,620 1,590 1,614 60,200
2012/09/20 1,614 1,614 1,593 1,601 53,100
2012/09/19 1,588 1,610 1,585 1,591 70,100
2012/09/18 1,603 1,621 1,586 1,588 52,700
2012/09/14 1,627 1,636 1,599 1,599 62,100
2012/09/13 1,629 1,635 1,613 1,623 24,700
2012/09/12 1,618 1,657 1,618 1,629 73,200
2012/09/11 1,615 1,628 1,605 1,627 46,500
2012/09/10 1,608 1,616 1,586 1,612 72,200
2012/09/07 1,623 1,638 1,612 1,612 55,700
2012/09/06 1,625 1,626 1,607 1,622 58,000
2012/09/05 1,605 1,633 1,605 1,618 62,000
2012/09/04 1,623 1,623 1,600 1,613 52,800
2012/09/03 1,652 1,655 1,623 1,625 67,400
2012/08/31 1,644 1,676 1,642 1,664 88,200
2012/08/30 1,647 1,663 1,626 1,644 149,700
2012/08/29 1,629 1,629 1,593 1,623 171,600
2012/08/28 1,662 1,676 1,642 1,645 103,600
2012/08/27 1,678 1,710 1,668 1,671 78,400
2012/08/24 1,672 1,689 1,662 1,677 71,100
2012/08/23 1,680 1,690 1,661 1,680 82,700
2012/08/22 1,650 1,680 1,648 1,680 149,700
2012/08/21 1,642 1,657 1,633 1,640 91,400
2012/08/20 1,660 1,672 1,639 1,645 85,300
2012/08/17 1,695 1,695 1,672 1,682 70,000
2012/08/16 1,700 1,707 1,666 1,695 116,500
2012/08/15 1,743 1,743 1,692 1,706 79,300
2012/08/14 1,735 1,759 1,721 1,756 42,700
2012/08/13 1,734 1,748 1,723 1,744 19,700
2012/08/10 1,748 1,760 1,731 1,741 49,900
2012/08/09 1,745 1,750 1,710 1,737 108,600
2012/08/08 1,812 1,828 1,745 1,755 162,700
2012/08/07 1,786 1,800 1,761 1,788 110,100
2012/08/06 1,820 1,855 1,781 1,785 92,800
2012/08/03 1,809 1,826 1,794 1,810 88,400
2012/08/02 1,788 1,832 1,788 1,828 152,900
2012/08/01 1,746 1,780 1,734 1,773 68,600
2012/07/31 1,716 1,760 1,702 1,745 75,600
2012/07/30 1,678 1,709 1,672 1,708 80,800
2012/07/27 1,749 1,753 1,682 1,690 64,800
2012/07/26 1,700 1,732 1,696 1,732 83,100
2012/07/25 1,672 1,718 1,662 1,685 91,900
2012/07/24 1,724 1,734 1,680 1,685 132,600
2012/07/23 1,747 1,750 1,716 1,718 110,000
2012/07/20 1,719 1,759 1,704 1,746 123,800
2012/07/19 1,710 1,765 1,710 1,723 140,100
2012/07/18 1,677 1,703 1,671 1,681 131,500
2012/07/17 1,675 1,688 1,673 1,674 62,800
2012/07/13 1,675 1,688 1,668 1,673 56,600
2012/07/12 1,683 1,697 1,659 1,675 88,500
2012/07/11 1,676 1,696 1,659 1,680 68,000
2012/07/10 1,681 1,714 1,676 1,676 100,700
2012/07/09 1,659 1,689 1,648 1,680 89,400
2012/07/06 1,673 1,688 1,651 1,662 51,600
2012/07/05 1,664 1,682 1,652 1,664 51,500
2012/07/04 1,690 1,690 1,656 1,664 74,800
2012/07/03 1,662 1,681 1,654 1,680 66,100
2012/07/02 1,699 1,699 1,653 1,655 54,500
2012/06/29 1,647 1,680 1,645 1,671 78,900
2012/06/28 1,645 1,662 1,641 1,649 74,800
2012/06/27 1,606 1,639 1,605 1,638 80,200
2012/06/26 1,555 1,625 1,555 1,605 201,900
2012/06/25 1,550 1,571 1,544 1,558 95,900
2012/06/22 1,553 1,569 1,540 1,552 48,000
2012/06/21 1,552 1,570 1,528 1,563 96,800
2012/06/20 1,530 1,560 1,530 1,550 124,500
2012/06/19 1,507 1,527 1,494 1,504 125,500
2012/06/18 1,500 1,545 1,496 1,511 127,400
2012/06/15 1,495 1,536 1,494 1,495 207,600
2012/06/14 1,480 1,517 1,470 1,495 110,600
2012/06/13 1,477 1,506 1,473 1,481 247,600
2012/06/12 1,533 1,544 1,493 1,517 200,200
2012/06/11 1,567 1,577 1,527 1,548 187,500
2012/06/08 1,654 1,654 1,562 1,574 199,300
2012/06/07 1,620 1,647 1,582 1,640 112,500
2012/06/06 1,583 1,622 1,569 1,605 110,700
2012/06/05 1,556 1,579 1,533 1,571 147,100
2012/06/04 1,580 1,596 1,546 1,555 124,200
2012/06/01 1,574 1,610 1,555 1,592 145,400
2012/05/31 1,528 1,587 1,527 1,574 116,200
2012/05/30 1,547 1,574 1,517 1,564 138,900
2012/05/29 1,537 1,557 1,515 1,549 151,400
2012/05/28 1,552 1,572 1,537 1,542 109,800
2012/05/25 1,580 1,608 1,563 1,570 110,000
2012/05/24 1,549 1,590 1,538 1,555 102,700
2012/05/23 1,576 1,580 1,510 1,565 163,300
2012/05/22 1,612 1,621 1,582 1,589 107,000
2012/05/21 1,582 1,625 1,582 1,601 78,400
2012/05/18 1,579 1,589 1,556 1,581 117,000
2012/05/17 1,582 1,625 1,575 1,605 110,300
2012/05/16 1,619 1,619 1,584 1,601 77,100
2012/05/15 1,651 1,679 1,610 1,616 120,000
2012/05/14 1,615 1,705 1,615 1,691 163,900
2012/05/11 1,660 1,665 1,598 1,615 95,800
2012/05/10 1,617 1,677 1,611 1,668 111,800
2012/05/09 1,619 1,632 1,587 1,617 144,300
2012/05/08 1,588 1,649 1,587 1,613 131,400
2012/05/07 1,562 1,590 1,554 1,588 81,100
2012/05/02 1,587 1,608 1,581 1,591 50,800
2012/05/01 1,561 1,590 1,561 1,565 40,100
2012/04/27 1,582 1,602 1,555 1,570 69,400
2012/04/26 1,625 1,673 1,579 1,582 184,100
2012/04/25 1,628 1,644 1,553 1,573 152,300
2012/04/24 1,605 1,630 1,597 1,626 94,700
2012/04/23 1,662 1,674 1,587 1,597 163,800
2012/04/20 1,600 1,689 1,591 1,668 313,200
2012/04/19 1,563 1,566 1,544 1,560 72,400
2012/04/18 1,555 1,575 1,540 1,564 86,000
2012/04/17 1,494 1,541 1,488 1,534 47,200
2012/04/16 1,540 1,540 1,490 1,491 77,500
2012/04/13 1,554 1,568 1,539 1,546 59,700
2012/04/12 1,528 1,561 1,511 1,554 74,300
2012/04/11 1,500 1,525 1,483 1,518 127,000
2012/04/10 1,497 1,540 1,490 1,507 61,500
2012/04/09 1,533 1,540 1,497 1,498 96,400
2012/04/06 1,554 1,555 1,525 1,533 72,900
2012/04/05 1,540 1,564 1,520 1,557 92,800
2012/04/04 1,510 1,571 1,506 1,542 181,700
2012/04/03 1,480 1,496 1,472 1,488 80,800
2012/04/02 1,540 1,559 1,485 1,492 132,000
2012/03/30 1,522 1,596 1,510 1,556 189,700
2012/03/29 1,483 1,509 1,480 1,492 113,900
2012/03/28 1,499 1,520 1,472 1,483 161,700
2012/03/27 1,477 1,529 1,473 1,529 153,400
2012/03/26 1,463 1,480 1,451 1,457 114,500
2012/03/23 1,400 1,456 1,386 1,456 87,200
2012/03/22 1,430 1,449 1,416 1,419 105,600
2012/03/21 1,464 1,467 1,430 1,434 68,700
2012/03/19 1,464 1,464 1,437 1,455 63,300
2012/03/16 1,444 1,467 1,429 1,432 110,400
2012/03/15 1,445 1,450 1,425 1,438 60,400
2012/03/14 1,420 1,450 1,411 1,415 77,900
2012/03/13 1,361 1,398 1,360 1,387 48,500
2012/03/12 1,360 1,383 1,340 1,366 75,200
2012/03/09 1,375 1,392 1,350 1,356 80,600
2012/03/08 1,308 1,351 1,305 1,349 44,600
2012/03/07 1,288 1,300 1,286 1,297 34,200
2012/03/06 1,310 1,323 1,306 1,308 44,300
2012/03/05 1,338 1,339 1,311 1,315 61,000
2012/03/02 1,368 1,368 1,324 1,348 65,000
2012/03/01 1,322 1,366 1,291 1,354 99,400
2012/02/29 1,350 1,355 1,315 1,319 47,600
2012/02/28 1,328 1,355 1,317 1,353 63,600
2012/02/27 1,280 1,329 1,277 1,310 53,000
2012/02/24 1,311 1,311 1,279 1,281 44,200
2012/02/23 1,260 1,300 1,257 1,298 54,700
2012/02/22 1,240 1,259 1,237 1,253 66,900
2012/02/21 1,240 1,241 1,222 1,226 56,900
2012/02/20 1,265 1,269 1,246 1,251 54,300
2012/02/17 1,262 1,285 1,258 1,275 36,500
2012/02/16 1,258 1,268 1,246 1,261 31,500
2012/02/15 1,255 1,285 1,210 1,259 56,400
2012/02/14 1,228 1,267 1,217 1,266 45,700
2012/02/13 1,225 1,244 1,224 1,236 19,500
2012/02/10 1,228 1,228 1,212 1,220 31,400
2012/02/09 1,235 1,243 1,227 1,237 52,700
2012/02/08 1,216 1,227 1,206 1,227 40,300
2012/02/07 1,221 1,227 1,217 1,227 26,000
2012/02/06 1,220 1,235 1,214 1,218 33,300
2012/02/03 1,231 1,237 1,208 1,208 41,700
2012/02/02 1,255 1,259 1,230 1,231 31,800
2012/02/01 1,239 1,254 1,239 1,250 10,700
2012/01/31 1,234 1,241 1,228 1,229 20,600
2012/01/30 1,249 1,266 1,232 1,232 21,500
2012/01/27 1,267 1,271 1,255 1,263 11,800
2012/01/26 1,272 1,274 1,247 1,271 30,300
2012/01/25 1,259 1,268 1,249 1,263 27,500
2012/01/24 1,227 1,265 1,219 1,259 53,300
2012/01/23 1,250 1,250 1,222 1,225 34,100
2012/01/20 1,274 1,275 1,246 1,252 44,300
2012/01/19 1,285 1,294 1,258 1,268 35,400
2012/01/18 1,249 1,292 1,246 1,285 49,400
2012/01/17 1,259 1,263 1,248 1,259 52,700
2012/01/16 1,256 1,260 1,235 1,254 35,500
2012/01/13 1,266 1,277 1,247 1,268 37,300
2012/01/12 1,275 1,281 1,243 1,245 49,400
2012/01/11 1,290 1,294 1,276 1,288 44,300
2012/01/10 1,254 1,286 1,254 1,282 59,600
2012/01/06 1,255 1,259 1,214 1,225 80,200
2012/01/05 1,250 1,278 1,242 1,269 56,400
2012/01/04 1,257 1,269 1,233 1,241 45,800

このページの先頭へ