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 |
---|---|---|---|---|---|
2017/12/29 | 1,653 | 1,657 | 1,643 | 1,656 | 48,200 |
2017/12/28 | 1,670 | 1,670 | 1,649 | 1,652 | 74,500 |
2017/12/27 | 1,699 | 1,699 | 1,666 | 1,671 | 45,100 |
2017/12/26 | 1,705 | 1,705 | 1,671 | 1,678 | 108,600 |
2017/12/25 | 1,664 | 1,686 | 1,656 | 1,686 | 95,400 |
2017/12/22 | 1,646 | 1,668 | 1,646 | 1,667 | 97,900 |
2017/12/21 | 1,629 | 1,646 | 1,629 | 1,640 | 147,500 |
2017/12/20 | 1,666 | 1,673 | 1,650 | 1,653 | 136,700 |
2017/12/19 | 1,650 | 1,661 | 1,639 | 1,658 | 138,100 |
2017/12/18 | 1,668 | 1,674 | 1,652 | 1,652 | 147,200 |
2017/12/15 | 1,686 | 1,706 | 1,665 | 1,677 | 159,500 |
2017/12/14 | 1,682 | 1,696 | 1,674 | 1,689 | 158,400 |
2017/12/13 | 1,684 | 1,693 | 1,674 | 1,677 | 100,900 |
2017/12/12 | 1,718 | 1,722 | 1,676 | 1,681 | 135,600 |
2017/12/11 | 1,755 | 1,759 | 1,708 | 1,716 | 87,400 |
2017/12/08 | 1,743 | 1,776 | 1,743 | 1,756 | 218,800 |
2017/12/07 | 1,690 | 1,742 | 1,686 | 1,740 | 165,500 |
2017/12/06 | 1,685 | 1,700 | 1,676 | 1,688 | 77,300 |
2017/12/05 | 1,674 | 1,695 | 1,668 | 1,695 | 50,800 |
2017/12/04 | 1,698 | 1,707 | 1,681 | 1,684 | 124,500 |
2017/12/01 | 1,648 | 1,688 | 1,640 | 1,687 | 240,100 |
2017/11/30 | 1,611 | 1,647 | 1,601 | 1,640 | 133,600 |
2017/11/29 | 1,599 | 1,612 | 1,590 | 1,611 | 81,700 |
2017/11/28 | 1,579 | 1,593 | 1,577 | 1,589 | 47,500 |
2017/11/27 | 1,582 | 1,587 | 1,568 | 1,579 | 87,200 |
2017/11/24 | 1,587 | 1,593 | 1,571 | 1,591 | 88,300 |
2017/11/22 | 1,590 | 1,590 | 1,558 | 1,579 | 86,200 |
2017/11/21 | 1,568 | 1,595 | 1,563 | 1,592 | 129,500 |
2017/11/20 | 1,533 | 1,564 | 1,531 | 1,557 | 139,200 |
2017/11/17 | 1,547 | 1,552 | 1,531 | 1,533 | 89,800 |
2017/11/16 | 1,524 | 1,557 | 1,521 | 1,544 | 85,300 |
2017/11/15 | 1,560 | 1,562 | 1,537 | 1,541 | 115,500 |
2017/11/14 | 1,582 | 1,594 | 1,572 | 1,573 | 103,300 |
2017/11/13 | 1,643 | 1,643 | 1,598 | 1,599 | 121,600 |
2017/11/10 | 1,622 | 1,648 | 1,615 | 1,641 | 158,900 |
2017/11/09 | 1,590 | 1,640 | 1,563 | 1,631 | 289,300 |
2017/11/08 | 1,593 | 1,594 | 1,577 | 1,587 | 109,800 |
2017/11/07 | 1,551 | 1,594 | 1,543 | 1,594 | 177,900 |
2017/11/06 | 1,564 | 1,575 | 1,556 | 1,562 | 90,100 |
2017/11/02 | 1,578 | 1,588 | 1,569 | 1,578 | 79,200 |
2017/11/01 | 1,585 | 1,585 | 1,568 | 1,575 | 66,000 |
2017/10/31 | 1,575 | 1,583 | 1,569 | 1,576 | 67,900 |
2017/10/30 | 1,583 | 1,587 | 1,567 | 1,575 | 98,700 |
2017/10/27 | 1,565 | 1,595 | 1,563 | 1,594 | 113,100 |
2017/10/26 | 1,580 | 1,582 | 1,560 | 1,560 | 110,900 |
2017/10/25 | 1,565 | 1,587 | 1,563 | 1,579 | 174,300 |
2017/10/24 | 1,535 | 1,566 | 1,530 | 1,566 | 178,900 |
2017/10/23 | 1,535 | 1,544 | 1,531 | 1,535 | 114,000 |
2017/10/20 | 1,518 | 1,533 | 1,516 | 1,525 | 120,700 |
2017/10/19 | 1,528 | 1,536 | 1,524 | 1,532 | 109,300 |
2017/10/18 | 1,514 | 1,526 | 1,510 | 1,525 | 98,100 |
2017/10/17 | 1,515 | 1,516 | 1,498 | 1,514 | 87,300 |
2017/10/16 | 1,499 | 1,518 | 1,494 | 1,512 | 127,500 |
2017/10/13 | 1,485 | 1,499 | 1,482 | 1,495 | 101,300 |
2017/10/12 | 1,498 | 1,498 | 1,488 | 1,493 | 68,000 |
2017/10/11 | 1,480 | 1,497 | 1,479 | 1,492 | 75,300 |
2017/10/10 | 1,461 | 1,480 | 1,461 | 1,479 | 104,000 |
2017/10/06 | 1,482 | 1,483 | 1,470 | 1,473 | 55,000 |
2017/10/05 | 1,483 | 1,489 | 1,476 | 1,478 | 76,900 |
2017/10/04 | 1,477 | 1,486 | 1,477 | 1,484 | 66,700 |
2017/10/03 | 1,476 | 1,480 | 1,472 | 1,477 | 93,300 |
2017/10/02 | 1,462 | 1,478 | 1,451 | 1,469 | 80,300 |
2017/09/29 | 1,467 | 1,478 | 1,464 | 1,476 | 68,900 |
2017/09/28 | 1,458 | 1,471 | 1,441 | 1,470 | 205,400 |
2017/09/27 | 1,458 | 1,463 | 1,438 | 1,452 | 249,300 |
2017/09/26 | 1,425 | 1,461 | 1,425 | 1,461 | 313,500 |
2017/09/25 | 1,411 | 1,428 | 1,402 | 1,426 | 153,200 |
2017/09/22 | 1,392 | 1,408 | 1,392 | 1,404 | 155,700 |
2017/09/21 | 1,429 | 1,431 | 1,400 | 1,401 | 174,700 |
2017/09/20 | 1,426 | 1,435 | 1,422 | 1,426 | 126,600 |
2017/09/19 | 1,420 | 1,435 | 1,407 | 1,432 | 157,600 |
2017/09/15 | 1,388 | 1,413 | 1,388 | 1,409 | 246,400 |
2017/09/14 | 1,433 | 1,439 | 1,402 | 1,405 | 189,400 |
2017/09/13 | 1,442 | 1,442 | 1,430 | 1,438 | 83,400 |
2017/09/12 | 1,439 | 1,440 | 1,427 | 1,434 | 124,600 |
2017/09/11 | 1,435 | 1,449 | 1,428 | 1,433 | 150,600 |
2017/09/08 | 1,437 | 1,452 | 1,425 | 1,427 | 146,600 |
2017/09/07 | 1,422 | 1,444 | 1,422 | 1,442 | 113,600 |
2017/09/06 | 1,416 | 1,425 | 1,411 | 1,419 | 106,900 |
2017/09/05 | 1,440 | 1,440 | 1,421 | 1,421 | 80,700 |
2017/09/04 | 1,477 | 1,477 | 1,431 | 1,431 | 174,200 |
2017/09/01 | 1,472 | 1,484 | 1,469 | 1,481 | 193,300 |
2017/08/31 | 1,444 | 1,465 | 1,436 | 1,464 | 169,000 |
2017/08/30 | 1,439 | 1,447 | 1,429 | 1,431 | 264,900 |
2017/08/29 | 1,407 | 1,419 | 1,398 | 1,419 | 172,300 |
2017/08/28 | 1,399 | 1,411 | 1,389 | 1,410 | 129,100 |
2017/08/25 | 1,382 | 1,392 | 1,376 | 1,392 | 112,500 |
2017/08/24 | 1,366 | 1,377 | 1,366 | 1,375 | 95,000 |
2017/08/23 | 1,381 | 1,383 | 1,367 | 1,372 | 140,800 |
2017/08/22 | 1,377 | 1,393 | 1,369 | 1,377 | 141,700 |
2017/08/21 | 1,382 | 1,395 | 1,357 | 1,386 | 281,900 |
2017/08/18 | 1,381 | 1,395 | 1,380 | 1,384 | 173,000 |
2017/08/17 | 1,387 | 1,408 | 1,387 | 1,395 | 187,200 |
2017/08/16 | 1,359 | 1,390 | 1,356 | 1,379 | 173,700 |
2017/08/15 | 1,360 | 1,377 | 1,360 | 1,362 | 127,400 |
2017/08/14 | 1,352 | 1,361 | 1,339 | 1,339 | 182,500 |
2017/08/10 | 1,371 | 1,380 | 1,362 | 1,366 | 179,300 |
2017/08/09 | 1,394 | 1,398 | 1,371 | 1,374 | 243,400 |
2017/08/08 | 1,384 | 1,402 | 1,383 | 1,394 | 195,500 |
2017/08/07 | 1,385 | 1,423 | 1,371 | 1,377 | 373,100 |
2017/08/04 | 1,389 | 1,420 | 1,377 | 1,415 | 283,000 |
2017/08/03 | 1,436 | 1,439 | 1,387 | 1,399 | 297,600 |
2017/08/02 | 1,449 | 1,464 | 1,437 | 1,457 | 132,000 |
2017/08/01 | 1,420 | 1,442 | 1,411 | 1,440 | 122,700 |
2017/07/31 | 1,430 | 1,435 | 1,425 | 1,428 | 98,600 |
2017/07/28 | 1,440 | 1,440 | 1,414 | 1,432 | 134,900 |
2017/07/27 | 1,416 | 1,442 | 1,416 | 1,434 | 175,400 |
2017/07/26 | 1,415 | 1,420 | 1,407 | 1,419 | 179,100 |
2017/07/25 | 1,418 | 1,421 | 1,407 | 1,415 | 149,800 |
2017/07/24 | 1,420 | 1,425 | 1,410 | 1,422 | 170,700 |
2017/07/21 | 1,450 | 1,457 | 1,434 | 1,439 | 169,400 |
2017/07/20 | 1,443 | 1,468 | 1,441 | 1,466 | 188,000 |
2017/07/19 | 1,425 | 1,452 | 1,425 | 1,448 | 227,500 |
2017/07/18 | 1,412 | 1,424 | 1,400 | 1,421 | 163,300 |
2017/07/14 | 1,425 | 1,429 | 1,418 | 1,423 | 136,300 |
2017/07/13 | 1,439 | 1,443 | 1,429 | 1,431 | 182,500 |
2017/07/12 | 1,440 | 1,450 | 1,439 | 1,440 | 105,200 |
2017/07/11 | 1,435 | 1,459 | 1,433 | 1,457 | 98,600 |
2017/07/10 | 1,438 | 1,449 | 1,428 | 1,441 | 117,700 |
2017/07/07 | 1,431 | 1,448 | 1,431 | 1,432 | 142,300 |
2017/07/06 | 1,427 | 1,446 | 1,424 | 1,442 | 114,800 |
2017/07/05 | 1,421 | 1,443 | 1,413 | 1,443 | 242,300 |
2017/07/04 | 1,430 | 1,438 | 1,418 | 1,424 | 154,000 |
2017/07/03 | 1,423 | 1,441 | 1,417 | 1,432 | 232,100 |
2017/06/30 | 1,425 | 1,435 | 1,415 | 1,425 | 113,700 |
2017/06/29 | 1,429 | 1,437 | 1,424 | 1,429 | 62,400 |
2017/06/28 | 1,415 | 1,427 | 1,413 | 1,421 | 137,100 |
2017/06/27 | 1,439 | 1,443 | 1,419 | 1,420 | 133,300 |
2017/06/26 | 1,435 | 1,446 | 1,429 | 1,436 | 178,600 |
2017/06/23 | 1,429 | 1,446 | 1,424 | 1,445 | 165,900 |
2017/06/22 | 1,423 | 1,438 | 1,414 | 1,433 | 166,400 |
2017/06/21 | 1,471 | 1,475 | 1,435 | 1,435 | 205,700 |
2017/06/20 | 1,494 | 1,509 | 1,488 | 1,491 | 207,500 |
2017/06/19 | 1,466 | 1,490 | 1,466 | 1,487 | 136,900 |
2017/06/16 | 1,471 | 1,482 | 1,463 | 1,464 | 196,000 |
2017/06/15 | 1,462 | 1,479 | 1,462 | 1,471 | 158,300 |
2017/06/14 | 1,460 | 1,477 | 1,458 | 1,464 | 106,400 |
2017/06/13 | 1,460 | 1,472 | 1,457 | 1,457 | 116,900 |
2017/06/12 | 1,462 | 1,479 | 1,460 | 1,471 | 76,900 |
2017/06/09 | 1,480 | 1,480 | 1,469 | 1,470 | 212,000 |
2017/06/08 | 1,495 | 1,495 | 1,483 | 1,487 | 103,700 |
2017/06/07 | 1,479 | 1,495 | 1,474 | 1,490 | 75,500 |
2017/06/06 | 1,500 | 1,500 | 1,475 | 1,477 | 75,900 |
2017/06/05 | 1,491 | 1,493 | 1,473 | 1,488 | 126,600 |
2017/06/02 | 1,445 | 1,499 | 1,444 | 1,497 | 215,900 |
2017/06/01 | 1,434 | 1,453 | 1,431 | 1,452 | 104,800 |
2017/05/31 | 1,447 | 1,448 | 1,432 | 1,435 | 134,700 |
2017/05/30 | 1,450 | 1,454 | 1,441 | 1,449 | 47,400 |
2017/05/29 | 1,442 | 1,461 | 1,442 | 1,450 | 116,800 |
2017/05/26 | 1,450 | 1,462 | 1,433 | 1,440 | 209,600 |
2017/05/25 | 1,448 | 1,457 | 1,448 | 1,454 | 76,900 |
2017/05/24 | 1,450 | 1,453 | 1,440 | 1,451 | 92,900 |
2017/05/23 | 1,440 | 1,449 | 1,435 | 1,447 | 87,100 |
2017/05/22 | 1,424 | 1,440 | 1,418 | 1,437 | 111,400 |
2017/05/19 | 1,427 | 1,428 | 1,416 | 1,424 | 99,600 |
2017/05/18 | 1,414 | 1,425 | 1,405 | 1,423 | 104,900 |
2017/05/17 | 1,437 | 1,439 | 1,421 | 1,430 | 104,600 |
2017/05/16 | 1,406 | 1,447 | 1,400 | 1,444 | 215,900 |
2017/05/15 | 1,381 | 1,409 | 1,370 | 1,406 | 209,400 |
2017/05/12 | 1,377 | 1,424 | 1,377 | 1,400 | 264,900 |
2017/05/11 | 1,397 | 1,417 | 1,389 | 1,407 | 192,000 |
2017/05/10 | 1,388 | 1,407 | 1,388 | 1,397 | 165,600 |
2017/05/09 | 1,394 | 1,398 | 1,383 | 1,394 | 94,400 |
2017/05/08 | 1,381 | 1,398 | 1,375 | 1,394 | 213,800 |
2017/05/02 | 1,379 | 1,386 | 1,366 | 1,370 | 92,300 |
2017/05/01 | 1,366 | 1,371 | 1,349 | 1,371 | 115,800 |
2017/04/28 | 1,385 | 1,390 | 1,368 | 1,375 | 105,500 |
2017/04/27 | 1,380 | 1,391 | 1,376 | 1,390 | 81,800 |
2017/04/26 | 1,379 | 1,379 | 1,368 | 1,379 | 116,300 |
2017/04/25 | 1,358 | 1,375 | 1,354 | 1,374 | 89,600 |
2017/04/24 | 1,360 | 1,362 | 1,348 | 1,358 | 91,000 |
2017/04/21 | 1,351 | 1,354 | 1,339 | 1,350 | 116,700 |
2017/04/20 | 1,345 | 1,357 | 1,341 | 1,352 | 129,500 |
2017/04/19 | 1,313 | 1,340 | 1,313 | 1,336 | 125,300 |
2017/04/18 | 1,332 | 1,333 | 1,318 | 1,321 | 138,600 |
2017/04/17 | 1,302 | 1,325 | 1,302 | 1,323 | 112,600 |
2017/04/14 | 1,304 | 1,309 | 1,298 | 1,302 | 123,200 |
2017/04/13 | 1,330 | 1,334 | 1,307 | 1,308 | 158,700 |
2017/04/12 | 1,292 | 1,325 | 1,287 | 1,323 | 259,100 |
2017/04/11 | 1,292 | 1,298 | 1,287 | 1,292 | 113,600 |
2017/04/10 | 1,291 | 1,297 | 1,283 | 1,292 | 81,000 |
2017/04/07 | 1,283 | 1,295 | 1,280 | 1,284 | 147,000 |
2017/04/06 | 1,298 | 1,303 | 1,269 | 1,269 | 131,600 |
2017/04/05 | 1,306 | 1,313 | 1,298 | 1,300 | 117,100 |
2017/04/04 | 1,300 | 1,320 | 1,294 | 1,303 | 113,200 |
2017/04/03 | 1,289 | 1,321 | 1,289 | 1,298 | 158,400 |
2017/03/31 | 1,315 | 1,324 | 1,289 | 1,289 | 169,100 |
2017/03/30 | 1,338 | 1,342 | 1,313 | 1,313 | 117,400 |
2017/03/29 | 1,352 | 1,363 | 1,330 | 1,338 | 183,500 |
2017/03/28 | 1,359 | 1,366 | 1,347 | 1,363 | 204,600 |
2017/03/27 | 1,356 | 1,358 | 1,335 | 1,348 | 121,800 |
2017/03/24 | 1,345 | 1,371 | 1,341 | 1,367 | 189,700 |
2017/03/23 | 1,355 | 1,358 | 1,342 | 1,345 | 135,700 |
2017/03/22 | 1,372 | 1,375 | 1,354 | 1,354 | 130,500 |
2017/03/21 | 1,395 | 1,402 | 1,379 | 1,380 | 127,800 |
2017/03/17 | 1,388 | 1,395 | 1,385 | 1,395 | 118,300 |
2017/03/16 | 1,398 | 1,398 | 1,389 | 1,396 | 95,400 |
2017/03/15 | 1,414 | 1,417 | 1,403 | 1,407 | 87,300 |
2017/03/14 | 1,404 | 1,414 | 1,402 | 1,409 | 82,900 |
2017/03/13 | 1,412 | 1,422 | 1,404 | 1,404 | 126,300 |
2017/03/10 | 1,407 | 1,426 | 1,405 | 1,412 | 173,900 |
2017/03/09 | 1,405 | 1,405 | 1,387 | 1,395 | 90,200 |
2017/03/08 | 1,395 | 1,401 | 1,389 | 1,395 | 82,700 |
2017/03/07 | 1,399 | 1,405 | 1,394 | 1,397 | 74,600 |
2017/03/06 | 1,405 | 1,410 | 1,400 | 1,402 | 84,600 |
2017/03/03 | 1,416 | 1,430 | 1,403 | 1,405 | 93,700 |
2017/03/02 | 1,426 | 1,440 | 1,416 | 1,420 | 93,700 |
2017/03/01 | 1,380 | 1,422 | 1,372 | 1,414 | 145,200 |
2017/02/28 | 1,394 | 1,407 | 1,378 | 1,382 | 214,600 |
2017/02/27 | 1,413 | 1,421 | 1,386 | 1,391 | 199,900 |
2017/02/24 | 1,430 | 1,449 | 1,424 | 1,428 | 160,200 |
2017/02/23 | 1,443 | 1,443 | 1,420 | 1,433 | 99,800 |
2017/02/22 | 1,450 | 1,450 | 1,432 | 1,446 | 104,000 |
2017/02/21 | 1,421 | 1,450 | 1,421 | 1,448 | 126,900 |
2017/02/20 | 1,395 | 1,434 | 1,395 | 1,421 | 168,800 |
2017/02/17 | 1,395 | 1,402 | 1,384 | 1,391 | 110,300 |
2017/02/16 | 1,407 | 1,414 | 1,394 | 1,402 | 94,000 |
2017/02/15 | 1,382 | 1,421 | 1,381 | 1,406 | 180,500 |
2017/02/14 | 1,375 | 1,394 | 1,372 | 1,374 | 132,300 |
2017/02/13 | 1,371 | 1,382 | 1,358 | 1,376 | 149,900 |
2017/02/10 | 1,350 | 1,394 | 1,340 | 1,373 | 275,200 |
2017/02/09 | 1,340 | 1,355 | 1,330 | 1,337 | 130,500 |
2017/02/08 | 1,350 | 1,368 | 1,338 | 1,363 | 157,600 |
2017/02/07 | 1,373 | 1,379 | 1,350 | 1,360 | 114,500 |
2017/02/06 | 1,390 | 1,390 | 1,366 | 1,384 | 107,100 |
2017/02/03 | 1,397 | 1,411 | 1,390 | 1,396 | 75,800 |
2017/02/02 | 1,418 | 1,418 | 1,393 | 1,398 | 116,200 |
2017/02/01 | 1,408 | 1,422 | 1,402 | 1,421 | 67,100 |
2017/01/31 | 1,408 | 1,428 | 1,408 | 1,423 | 51,500 |
2017/01/30 | 1,426 | 1,431 | 1,419 | 1,429 | 34,900 |
2017/01/27 | 1,442 | 1,442 | 1,428 | 1,434 | 61,800 |
2017/01/26 | 1,433 | 1,438 | 1,414 | 1,434 | 94,000 |
2017/01/25 | 1,393 | 1,421 | 1,393 | 1,418 | 99,900 |
2017/01/24 | 1,412 | 1,413 | 1,391 | 1,401 | 80,600 |
2017/01/23 | 1,425 | 1,431 | 1,411 | 1,423 | 74,700 |
2017/01/20 | 1,424 | 1,452 | 1,421 | 1,447 | 116,100 |
2017/01/19 | 1,421 | 1,431 | 1,415 | 1,430 | 61,900 |
2017/01/18 | 1,401 | 1,416 | 1,395 | 1,413 | 71,400 |
2017/01/17 | 1,448 | 1,448 | 1,414 | 1,416 | 60,900 |
2017/01/16 | 1,451 | 1,463 | 1,445 | 1,455 | 82,500 |
2017/01/13 | 1,446 | 1,466 | 1,443 | 1,465 | 102,400 |
2017/01/12 | 1,460 | 1,461 | 1,422 | 1,438 | 148,600 |
2017/01/11 | 1,450 | 1,462 | 1,443 | 1,452 | 129,000 |
2017/01/10 | 1,440 | 1,448 | 1,425 | 1,445 | 126,100 |
2017/01/06 | 1,435 | 1,449 | 1,430 | 1,445 | 105,000 |
2017/01/05 | 1,464 | 1,464 | 1,439 | 1,456 | 94,900 |
2017/01/04 | 1,447 | 1,465 | 1,434 | 1,463 | 98,800 |