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 |