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
2016/12/30 1,430 1,442 1,421 1,438 55,700
2016/12/29 1,453 1,453 1,429 1,440 76,900
2016/12/28 1,461 1,463 1,448 1,456 62,500
2016/12/27 1,475 1,475 1,457 1,461 71,300
2016/12/26 1,471 1,478 1,465 1,469 137,400
2016/12/22 1,462 1,462 1,446 1,462 83,900
2016/12/21 1,475 1,482 1,458 1,462 100,200
2016/12/20 1,474 1,474 1,458 1,468 170,500
2016/12/19 1,457 1,477 1,454 1,474 178,800
2016/12/16 1,430 1,457 1,430 1,451 153,800
2016/12/15 1,418 1,423 1,406 1,419 111,800
2016/12/14 1,427 1,427 1,349 1,416 138,900
2016/12/13 1,406 1,427 1,401 1,426 109,600
2016/12/12 1,410 1,416 1,393 1,407 123,200
2016/12/09 1,390 1,408 1,380 1,397 179,400
2016/12/08 1,369 1,392 1,367 1,390 179,200
2016/12/07 1,348 1,355 1,336 1,354 118,800
2016/12/06 1,329 1,334 1,318 1,331 133,700
2016/12/05 1,337 1,338 1,315 1,320 99,800
2016/12/02 1,335 1,352 1,333 1,346 147,000
2016/12/01 1,354 1,356 1,336 1,342 115,600
2016/11/30 1,340 1,345 1,333 1,339 78,700
2016/11/29 1,336 1,346 1,334 1,340 95,700
2016/11/28 1,355 1,361 1,345 1,354 128,900
2016/11/25 1,355 1,365 1,342 1,354 188,700
2016/11/24 1,333 1,342 1,326 1,338 91,400
2016/11/22 1,310 1,321 1,297 1,321 100,900
2016/11/21 1,307 1,314 1,300 1,314 82,800
2016/11/18 1,298 1,303 1,285 1,299 128,500
2016/11/17 1,302 1,310 1,291 1,296 128,000
2016/11/16 1,308 1,316 1,303 1,310 148,200
2016/11/15 1,280 1,303 1,275 1,300 255,100
2016/11/14 1,238 1,279 1,238 1,269 228,400
2016/11/11 1,295 1,301 1,222 1,229 298,900
2016/11/10 1,349 1,349 1,287 1,290 335,000
2016/11/09 1,310 1,319 1,235 1,251 359,000
2016/11/08 1,293 1,313 1,275 1,290 294,300
2016/11/07 1,253 1,287 1,253 1,281 273,800
2016/11/04 1,253 1,253 1,230 1,237 187,300
2016/11/02 1,269 1,269 1,254 1,267 160,400
2016/11/01 1,265 1,273 1,246 1,270 253,800
2016/10/31 1,276 1,283 1,267 1,271 184,500
2016/10/28 1,264 1,294 1,264 1,289 609,500
2016/10/27 1,264 1,271 1,253 1,264 232,300
2016/10/26 1,253 1,269 1,251 1,265 183,100
2016/10/25 1,258 1,271 1,258 1,261 150,600
2016/10/24 1,252 1,260 1,248 1,251 135,900
2016/10/21 1,260 1,274 1,249 1,252 225,300
2016/10/20 1,234 1,259 1,234 1,259 223,300
2016/10/19 1,231 1,239 1,221 1,235 254,100
2016/10/18 1,222 1,238 1,214 1,235 229,500
2016/10/17 1,234 1,236 1,217 1,235 272,900
2016/10/14 1,216 1,236 1,216 1,235 190,900
2016/10/13 1,199 1,215 1,197 1,214 234,100
2016/10/12 1,180 1,196 1,177 1,178 264,000
2016/10/11 1,190 1,202 1,183 1,200 181,300
2016/10/07 1,212 1,219 1,186 1,191 163,400
2016/10/06 1,206 1,226 1,200 1,217 225,000
2016/10/05 1,183 1,206 1,181 1,200 198,900
2016/10/04 1,176 1,192 1,175 1,186 228,200
2016/10/03 1,152 1,177 1,150 1,175 138,700
2016/09/30 1,150 1,157 1,135 1,139 190,400
2016/09/29 1,181 1,181 1,160 1,171 192,200
2016/09/28 1,159 1,184 1,157 1,182 209,300
2016/09/27 1,168 1,176 1,144 1,176 251,200
2016/09/26 1,180 1,189 1,172 1,178 137,200
2016/09/23 1,167 1,175 1,154 1,175 127,200
2016/09/21 1,144 1,170 1,127 1,167 196,100
2016/09/20 1,155 1,155 1,141 1,146 142,600
2016/09/16 1,136 1,154 1,130 1,154 109,900
2016/09/15 1,139 1,142 1,125 1,138 100,800
2016/09/14 1,151 1,156 1,142 1,142 137,200
2016/09/13 1,161 1,176 1,151 1,154 111,500
2016/09/12 1,162 1,169 1,152 1,156 131,300
2016/09/09 1,178 1,178 1,167 1,170 127,000
2016/09/08 1,176 1,183 1,168 1,180 119,000
2016/09/07 1,170 1,179 1,157 1,175 171,400
2016/09/06 1,154 1,175 1,154 1,170 248,000
2016/09/05 1,133 1,148 1,131 1,145 150,700
2016/09/02 1,123 1,131 1,108 1,114 138,100
2016/09/01 1,067 1,129 1,067 1,126 233,300
2016/08/31 1,080 1,080 1,062 1,067 237,600
2016/08/30 1,057 1,086 1,051 1,081 442,700
2016/08/29 1,063 1,066 1,046 1,056 132,200
2016/08/26 1,068 1,068 1,046 1,048 164,700
2016/08/25 1,052 1,069 1,052 1,066 132,200
2016/08/24 1,079 1,083 1,046 1,051 241,800
2016/08/23 1,082 1,091 1,070 1,075 165,000
2016/08/22 1,063 1,087 1,061 1,082 113,500
2016/08/19 1,067 1,076 1,054 1,057 164,900
2016/08/18 1,067 1,074 1,060 1,061 189,200
2016/08/17 1,052 1,076 1,045 1,074 186,400
2016/08/16 1,051 1,066 1,051 1,052 148,000
2016/08/15 1,065 1,071 1,048 1,049 213,900
2016/08/12 1,073 1,083 1,068 1,070 147,800
2016/08/10 1,066 1,078 1,060 1,067 131,700
2016/08/09 1,055 1,070 1,055 1,063 188,800
2016/08/08 1,079 1,093 1,033 1,055 627,200
2016/08/05 1,125 1,139 1,118 1,135 317,400
2016/08/04 1,098 1,130 1,093 1,130 264,300
2016/08/03 1,100 1,103 1,091 1,096 154,200
2016/08/02 1,133 1,145 1,115 1,116 162,000
2016/08/01 1,140 1,151 1,123 1,146 124,100
2016/07/29 1,158 1,158 1,131 1,152 182,000
2016/07/28 1,149 1,163 1,140 1,161 267,700
2016/07/27 1,136 1,157 1,132 1,153 214,000
2016/07/26 1,126 1,137 1,113 1,123 223,700
2016/07/25 1,113 1,130 1,112 1,126 276,700
2016/07/22 1,102 1,114 1,095 1,113 200,100
2016/07/21 1,130 1,130 1,109 1,119 105,900
2016/07/20 1,120 1,128 1,100 1,121 235,900
2016/07/19 1,109 1,122 1,093 1,122 159,100
2016/07/15 1,090 1,107 1,090 1,099 249,800
2016/07/14 1,103 1,103 1,082 1,083 245,700
2016/07/13 1,110 1,115 1,098 1,109 170,700
2016/07/12 1,075 1,108 1,075 1,099 169,700
2016/07/11 1,062 1,072 1,054 1,056 285,900
2016/07/08 1,058 1,067 1,045 1,045 112,500
2016/07/07 1,028 1,062 1,028 1,058 203,500
2016/07/06 1,035 1,037 1,012 1,028 240,000
2016/07/05 1,065 1,070 1,046 1,053 119,200
2016/07/04 1,057 1,064 1,045 1,062 130,800
2016/07/01 1,056 1,072 1,037 1,064 204,600
2016/06/30 1,078 1,090 1,052 1,056 204,300
2016/06/29 1,058 1,063 1,044 1,058 252,500
2016/06/28 1,045 1,060 1,026 1,047 186,000
2016/06/27 1,052 1,072 1,043 1,056 134,900
2016/06/24 1,128 1,129 1,015 1,036 338,200
2016/06/23 1,112 1,122 1,106 1,111 182,400
2016/06/22 1,119 1,122 1,107 1,110 168,200
2016/06/21 1,110 1,135 1,098 1,131 153,400
2016/06/20 1,113 1,127 1,113 1,120 192,200
2016/06/17 1,093 1,109 1,089 1,091 253,900
2016/06/16 1,103 1,110 1,077 1,079 154,800
2016/06/15 1,068 1,111 1,068 1,103 231,800
2016/06/14 1,106 1,111 1,072 1,075 323,600
2016/06/13 1,141 1,141 1,112 1,112 185,700
2016/06/10 1,160 1,164 1,149 1,154 201,100
2016/06/09 1,159 1,179 1,156 1,164 144,200
2016/06/08 1,155 1,162 1,148 1,161 184,500
2016/06/07 1,184 1,184 1,149 1,151 215,300
2016/06/06 1,161 1,179 1,156 1,178 152,400
2016/06/03 1,166 1,183 1,165 1,178 116,300
2016/06/02 1,173 1,177 1,158 1,164 143,000
2016/06/01 1,165 1,181 1,161 1,177 256,100
2016/05/31 1,161 1,186 1,156 1,183 219,200
2016/05/30 1,172 1,185 1,160 1,166 209,900
2016/05/27 1,192 1,195 1,168 1,172 122,300
2016/05/26 1,195 1,202 1,188 1,192 119,400
2016/05/25 1,176 1,193 1,170 1,188 257,400
2016/05/24 1,176 1,180 1,162 1,176 173,000
2016/05/23 1,180 1,181 1,163 1,178 150,500
2016/05/20 1,182 1,190 1,176 1,180 222,200
2016/05/19 1,205 1,219 1,182 1,189 195,700
2016/05/18 1,186 1,210 1,182 1,196 227,600
2016/05/17 1,171 1,187 1,163 1,186 190,500
2016/05/16 1,156 1,172 1,141 1,164 360,500
2016/05/13 1,220 1,222 1,129 1,168 571,500
2016/05/12 1,265 1,283 1,211 1,232 291,900
2016/05/11 1,259 1,274 1,250 1,267 197,200
2016/05/10 1,223 1,245 1,223 1,242 112,500
2016/05/09 1,231 1,242 1,221 1,224 100,500
2016/05/06 1,235 1,247 1,212 1,230 232,500
2016/05/02 1,250 1,264 1,231 1,235 119,300
2016/04/28 1,308 1,329 1,276 1,279 181,900
2016/04/27 1,307 1,314 1,293 1,301 173,900
2016/04/26 1,292 1,315 1,288 1,315 162,400
2016/04/25 1,323 1,325 1,285 1,291 212,000
2016/04/22 1,289 1,315 1,284 1,314 264,300
2016/04/21 1,299 1,309 1,284 1,292 176,300
2016/04/20 1,309 1,313 1,283 1,286 132,700
2016/04/19 1,296 1,307 1,284 1,303 123,800
2016/04/18 1,265 1,283 1,258 1,272 190,200
2016/04/15 1,285 1,300 1,273 1,292 129,700
2016/04/14 1,314 1,318 1,291 1,298 209,000
2016/04/13 1,283 1,300 1,281 1,295 122,600
2016/04/12 1,257 1,278 1,257 1,268 163,400
2016/04/11 1,267 1,275 1,251 1,260 102,800
2016/04/08 1,245 1,290 1,243 1,275 256,100
2016/04/07 1,252 1,264 1,234 1,262 228,100
2016/04/06 1,249 1,262 1,235 1,251 184,500
2016/04/05 1,282 1,293 1,253 1,258 182,600
2016/04/04 1,336 1,347 1,274 1,285 363,900
2016/04/01 1,360 1,367 1,313 1,316 250,600
2016/03/31 1,409 1,431 1,360 1,360 253,500
2016/03/30 1,398 1,473 1,385 1,409 456,000
2016/03/29 1,397 1,404 1,374 1,390 188,000
2016/03/28 1,405 1,424 1,391 1,411 245,900
2016/03/25 1,406 1,418 1,389 1,396 110,800
2016/03/24 1,403 1,419 1,400 1,402 129,500
2016/03/23 1,399 1,413 1,398 1,403 81,900
2016/03/22 1,423 1,425 1,389 1,396 136,000
2016/03/18 1,384 1,409 1,380 1,400 218,800
2016/03/17 1,381 1,408 1,372 1,384 141,400
2016/03/16 1,364 1,373 1,340 1,365 162,800
2016/03/15 1,366 1,383 1,363 1,373 86,300
2016/03/14 1,380 1,386 1,356 1,371 112,500
2016/03/11 1,332 1,371 1,326 1,364 224,900
2016/03/10 1,321 1,351 1,317 1,343 147,600
2016/03/09 1,300 1,311 1,281 1,305 157,300
2016/03/08 1,324 1,338 1,292 1,303 185,600
2016/03/07 1,343 1,344 1,309 1,314 150,400
2016/03/04 1,305 1,345 1,301 1,344 222,600
2016/03/03 1,283 1,311 1,283 1,305 128,700
2016/03/02 1,291 1,309 1,282 1,284 124,700
2016/03/01 1,268 1,277 1,253 1,262 115,000
2016/02/29 1,307 1,310 1,270 1,270 158,100
2016/02/26 1,278 1,297 1,274 1,284 197,900
2016/02/25 1,233 1,274 1,233 1,266 134,300
2016/02/24 1,212 1,250 1,211 1,234 159,100
2016/02/23 1,248 1,253 1,207 1,216 191,200
2016/02/22 1,211 1,250 1,210 1,238 150,000
2016/02/19 1,250 1,256 1,211 1,217 174,000
2016/02/18 1,253 1,268 1,231 1,256 265,100
2016/02/17 1,230 1,254 1,207 1,220 224,500
2016/02/16 1,250 1,277 1,225 1,227 415,800
2016/02/15 1,183 1,212 1,183 1,201 286,100
2016/02/12 1,152 1,173 1,141 1,143 230,100
2016/02/10 1,221 1,234 1,158 1,182 448,600
2016/02/09 1,250 1,263 1,227 1,234 248,800
2016/02/08 1,275 1,312 1,273 1,295 220,700
2016/02/05 1,365 1,377 1,305 1,318 278,100
2016/02/04 1,420 1,427 1,366 1,373 216,500
2016/02/03 1,439 1,456 1,420 1,428 163,000
2016/02/02 1,480 1,509 1,474 1,483 88,300
2016/02/01 1,487 1,504 1,480 1,495 115,900
2016/01/29 1,437 1,486 1,431 1,485 153,500
2016/01/28 1,423 1,437 1,407 1,429 92,100
2016/01/27 1,431 1,439 1,412 1,436 117,000
2016/01/26 1,421 1,423 1,392 1,404 119,700
2016/01/25 1,450 1,455 1,419 1,439 174,900
2016/01/22 1,399 1,432 1,374 1,430 105,900
2016/01/21 1,395 1,418 1,363 1,364 146,900
2016/01/20 1,418 1,426 1,400 1,402 152,500
2016/01/19 1,428 1,437 1,401 1,411 100,300
2016/01/18 1,454 1,457 1,429 1,435 124,100
2016/01/15 1,479 1,495 1,466 1,477 112,000
2016/01/14 1,445 1,460 1,428 1,456 102,200
2016/01/13 1,457 1,484 1,454 1,476 99,600
2016/01/12 1,457 1,482 1,439 1,444 133,900
2016/01/08 1,487 1,510 1,474 1,475 140,700
2016/01/07 1,506 1,519 1,487 1,490 133,100
2016/01/06 1,531 1,550 1,503 1,515 88,400
2016/01/05 1,527 1,543 1,513 1,530 108,400
2016/01/04 1,583 1,587 1,529 1,535 83,600

このページの先頭へ