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
2019/12/30 1,151 1,151 1,131 1,131 61,000
2019/12/27 1,147 1,157 1,144 1,154 44,100
2019/12/26 1,134 1,146 1,128 1,146 146,600
2019/12/25 1,128 1,134 1,122 1,131 81,500
2019/12/24 1,136 1,141 1,121 1,123 70,100
2019/12/23 1,151 1,155 1,136 1,136 69,600
2019/12/20 1,151 1,168 1,143 1,148 175,400
2019/12/19 1,143 1,155 1,142 1,153 123,900
2019/12/18 1,150 1,150 1,131 1,138 108,400
2019/12/17 1,145 1,153 1,141 1,150 107,200
2019/12/16 1,135 1,141 1,131 1,131 61,200
2019/12/13 1,134 1,142 1,121 1,124 158,000
2019/12/12 1,108 1,116 1,104 1,111 120,900
2019/12/11 1,135 1,139 1,107 1,108 151,600
2019/12/10 1,129 1,150 1,126 1,146 128,800
2019/12/09 1,140 1,142 1,128 1,129 50,300
2019/12/06 1,122 1,133 1,120 1,128 100,300
2019/12/05 1,119 1,123 1,111 1,115 74,300
2019/12/04 1,106 1,112 1,093 1,111 93,100
2019/12/03 1,121 1,124 1,111 1,115 80,400
2019/12/02 1,133 1,143 1,128 1,134 61,700
2019/11/29 1,124 1,133 1,120 1,133 57,600
2019/11/28 1,132 1,132 1,118 1,124 40,800
2019/11/27 1,130 1,138 1,124 1,129 51,800
2019/11/26 1,140 1,142 1,124 1,125 77,200
2019/11/25 1,137 1,140 1,130 1,134 59,800
2019/11/22 1,130 1,136 1,126 1,128 54,500
2019/11/21 1,135 1,136 1,109 1,130 88,100
2019/11/20 1,150 1,158 1,134 1,137 104,000
2019/11/19 1,139 1,152 1,139 1,146 86,400
2019/11/18 1,148 1,152 1,132 1,137 57,000
2019/11/15 1,120 1,144 1,113 1,137 99,700
2019/11/14 1,142 1,145 1,118 1,121 82,000
2019/11/13 1,159 1,162 1,141 1,142 114,600
2019/11/12 1,166 1,174 1,155 1,163 101,200
2019/11/11 1,170 1,178 1,152 1,167 144,200
2019/11/08 1,170 1,179 1,165 1,168 190,600
2019/11/07 1,156 1,164 1,136 1,163 156,600
2019/11/06 1,144 1,157 1,137 1,153 95,200
2019/11/05 1,112 1,141 1,112 1,139 145,000
2019/11/01 1,101 1,111 1,097 1,106 61,300
2019/10/31 1,107 1,116 1,101 1,105 65,800
2019/10/30 1,120 1,120 1,104 1,107 129,500
2019/10/29 1,133 1,142 1,122 1,124 97,600
2019/10/28 1,119 1,126 1,113 1,122 84,900
2019/10/25 1,115 1,115 1,100 1,111 91,700
2019/10/24 1,108 1,114 1,104 1,106 69,700
2019/10/23 1,104 1,107 1,091 1,107 109,300
2019/10/21 1,098 1,104 1,094 1,098 65,900
2019/10/18 1,089 1,102 1,088 1,092 110,600
2019/10/17 1,096 1,101 1,085 1,085 117,400
2019/10/16 1,107 1,117 1,092 1,097 137,900
2019/10/15 1,105 1,114 1,091 1,095 166,200
2019/10/11 1,110 1,110 1,094 1,103 132,600
2019/10/10 1,114 1,125 1,097 1,111 139,200
2019/10/09 1,096 1,111 1,089 1,109 146,300
2019/10/08 1,087 1,103 1,085 1,096 166,800
2019/10/07 1,065 1,074 1,059 1,072 128,300
2019/10/04 1,052 1,064 1,048 1,061 101,200
2019/10/03 1,059 1,067 1,042 1,049 108,300
2019/10/02 1,064 1,082 1,061 1,081 114,800
2019/10/01 1,045 1,084 1,045 1,079 171,400
2019/09/30 1,044 1,047 1,020 1,039 211,000
2019/09/27 1,090 1,090 1,048 1,055 365,600
2019/09/26 1,130 1,145 1,126 1,132 245,500
2019/09/25 1,109 1,122 1,108 1,121 93,200
2019/09/24 1,104 1,114 1,099 1,111 159,600
2019/09/20 1,100 1,105 1,090 1,099 176,000
2019/09/19 1,116 1,127 1,107 1,107 160,700
2019/09/18 1,094 1,109 1,093 1,108 110,000
2019/09/17 1,090 1,096 1,082 1,091 118,400
2019/09/13 1,085 1,094 1,076 1,083 200,000
2019/09/12 1,094 1,097 1,081 1,082 106,900
2019/09/11 1,088 1,098 1,079 1,096 106,200
2019/09/10 1,060 1,091 1,059 1,081 96,500
2019/09/09 1,044 1,057 1,044 1,057 81,400
2019/09/06 1,051 1,051 1,039 1,042 80,100
2019/09/05 1,039 1,056 1,039 1,051 97,000
2019/09/04 1,038 1,040 1,028 1,030 62,200
2019/09/03 1,030 1,048 1,028 1,045 43,500
2019/09/02 1,036 1,053 1,032 1,032 71,400
2019/08/30 1,015 1,043 1,011 1,039 126,200
2019/08/29 1,003 1,005 996 1,005 62,400
2019/08/28 1,013 1,016 997 1,003 74,000
2019/08/27 1,010 1,017 1,005 1,012 72,600
2019/08/26 1,022 1,024 1,001 1,007 130,700
2019/08/23 1,033 1,042 1,032 1,040 68,600
2019/08/22 1,024 1,038 1,022 1,033 70,700
2019/08/21 1,017 1,024 1,010 1,022 46,900
2019/08/20 1,044 1,044 1,020 1,028 72,100
2019/08/19 1,020 1,035 1,018 1,035 45,400
2019/08/16 1,020 1,023 1,011 1,015 48,300
2019/08/15 1,010 1,022 1,005 1,020 51,700
2019/08/14 1,024 1,034 1,010 1,031 110,800
2019/08/13 1,006 1,019 986 1,016 168,000
2019/08/09 1,007 1,019 999 1,019 73,300
2019/08/08 1,020 1,031 1,000 1,000 101,000
2019/08/07 1,025 1,031 1,018 1,021 84,200
2019/08/06 1,008 1,035 1,003 1,034 86,500
2019/08/05 1,025 1,041 1,020 1,036 111,800
2019/08/02 1,054 1,059 1,027 1,041 120,100
2019/08/01 1,061 1,070 1,055 1,067 37,100
2019/07/31 1,066 1,073 1,058 1,071 78,700
2019/07/30 1,063 1,074 1,063 1,070 79,700
2019/07/29 1,054 1,059 1,046 1,056 41,100
2019/07/26 1,047 1,055 1,043 1,051 95,000
2019/07/25 1,050 1,062 1,044 1,060 63,900
2019/07/24 1,051 1,055 1,045 1,049 53,700
2019/07/23 1,040 1,058 1,036 1,058 69,900
2019/07/22 1,040 1,048 1,034 1,041 64,300
2019/07/19 1,021 1,047 1,013 1,045 91,300
2019/07/18 1,050 1,050 1,019 1,020 102,400
2019/07/17 1,056 1,067 1,043 1,059 77,300
2019/07/16 1,071 1,071 1,059 1,062 45,900
2019/07/12 1,064 1,071 1,056 1,066 41,600
2019/07/11 1,054 1,068 1,051 1,068 93,500
2019/07/10 1,064 1,067 1,056 1,056 76,200
2019/07/09 1,077 1,087 1,068 1,068 47,900
2019/07/08 1,089 1,090 1,069 1,069 72,700
2019/07/05 1,099 1,104 1,086 1,089 51,400
2019/07/04 1,080 1,097 1,077 1,095 108,900
2019/07/03 1,072 1,081 1,068 1,079 67,400
2019/07/02 1,080 1,084 1,071 1,079 54,900
2019/07/01 1,080 1,082 1,071 1,080 103,200
2019/06/28 1,059 1,069 1,056 1,067 58,700
2019/06/27 1,057 1,063 1,045 1,063 82,600
2019/06/26 1,067 1,087 1,056 1,058 194,800
2019/06/25 1,071 1,082 1,063 1,068 126,800
2019/06/24 1,101 1,109 1,075 1,080 224,300
2019/06/21 1,071 1,120 1,057 1,102 403,400
2019/06/20 1,075 1,075 1,059 1,071 175,400
2019/06/19 1,031 1,051 1,024 1,050 120,900
2019/06/18 1,049 1,050 1,025 1,025 62,600
2019/06/17 1,037 1,056 1,035 1,046 92,900
2019/06/14 1,037 1,047 1,030 1,033 145,500
2019/06/13 1,068 1,070 1,046 1,056 75,900
2019/06/12 1,055 1,078 1,050 1,069 87,900
2019/06/11 1,039 1,061 1,034 1,060 63,700
2019/06/10 1,053 1,053 1,039 1,043 58,300
2019/06/07 1,040 1,060 1,033 1,035 130,100
2019/06/06 1,042 1,054 1,039 1,041 69,800
2019/06/05 1,040 1,053 1,033 1,046 98,600
2019/06/04 1,024 1,031 1,016 1,031 84,100
2019/06/03 1,016 1,044 1,014 1,020 94,800
2019/05/31 1,010 1,032 1,005 1,026 124,000
2019/05/30 1,020 1,025 1,007 1,012 135,900
2019/05/29 1,051 1,052 1,028 1,031 105,800
2019/05/28 1,055 1,070 1,050 1,068 128,700
2019/05/27 1,057 1,067 1,054 1,057 78,000
2019/05/24 1,058 1,064 1,042 1,059 92,500
2019/05/23 1,049 1,066 1,049 1,061 76,700
2019/05/22 1,050 1,054 1,044 1,049 46,200
2019/05/21 1,032 1,049 1,031 1,046 65,300
2019/05/20 1,051 1,058 1,028 1,039 64,200
2019/05/17 1,022 1,046 1,020 1,044 78,800
2019/05/16 1,026 1,026 1,009 1,013 74,000
2019/05/15 1,040 1,055 1,015 1,024 106,300
2019/05/14 1,013 1,039 1,010 1,034 110,800
2019/05/13 1,039 1,056 1,017 1,036 188,800
2019/05/10 1,067 1,104 1,043 1,047 202,300
2019/05/09 1,099 1,099 1,072 1,078 113,500
2019/05/08 1,115 1,115 1,102 1,107 124,200
2019/05/07 1,161 1,169 1,129 1,129 151,200
2019/04/26 1,169 1,169 1,130 1,161 151,700
2019/04/25 1,149 1,176 1,148 1,174 119,900
2019/04/24 1,159 1,166 1,146 1,149 107,800
2019/04/23 1,152 1,169 1,151 1,161 92,000
2019/04/22 1,145 1,148 1,137 1,145 72,600
2019/04/19 1,141 1,145 1,132 1,142 74,200
2019/04/18 1,144 1,147 1,131 1,135 85,800
2019/04/17 1,135 1,145 1,129 1,145 74,600
2019/04/16 1,158 1,159 1,136 1,137 65,700
2019/04/15 1,147 1,163 1,142 1,159 129,100
2019/04/12 1,128 1,131 1,117 1,126 75,700
2019/04/11 1,135 1,135 1,118 1,128 81,900
2019/04/10 1,144 1,151 1,136 1,141 61,100
2019/04/09 1,168 1,168 1,141 1,147 82,900
2019/04/08 1,191 1,198 1,170 1,171 64,000
2019/04/05 1,199 1,204 1,186 1,190 66,000
2019/04/04 1,200 1,201 1,185 1,197 56,300
2019/04/03 1,195 1,201 1,186 1,200 64,700
2019/04/02 1,202 1,205 1,185 1,191 136,100
2019/04/01 1,180 1,199 1,180 1,182 130,600
2019/03/29 1,161 1,168 1,151 1,159 117,300
2019/03/28 1,191 1,191 1,160 1,161 88,300
2019/03/27 1,195 1,200 1,186 1,198 130,900
2019/03/26 1,198 1,231 1,194 1,228 286,500
2019/03/25 1,210 1,210 1,178 1,186 222,700
2019/03/22 1,219 1,223 1,210 1,217 114,700
2019/03/20 1,217 1,228 1,210 1,223 103,000
2019/03/19 1,231 1,231 1,215 1,216 79,100
2019/03/18 1,222 1,233 1,220 1,233 71,500
2019/03/15 1,213 1,222 1,211 1,215 79,800
2019/03/14 1,230 1,232 1,212 1,217 68,500
2019/03/13 1,234 1,242 1,215 1,218 56,400
2019/03/12 1,223 1,235 1,220 1,234 82,800
2019/03/11 1,214 1,218 1,204 1,211 79,000
2019/03/08 1,234 1,238 1,215 1,215 124,900
2019/03/07 1,238 1,247 1,235 1,243 77,600
2019/03/06 1,258 1,259 1,240 1,241 92,300
2019/03/05 1,253 1,262 1,252 1,258 98,000
2019/03/04 1,268 1,268 1,252 1,253 76,400
2019/03/01 1,249 1,261 1,239 1,256 97,900
2019/02/28 1,240 1,256 1,228 1,250 115,900
2019/02/27 1,245 1,254 1,240 1,246 99,000
2019/02/26 1,258 1,263 1,239 1,242 85,200
2019/02/25 1,251 1,256 1,233 1,256 106,800
2019/02/22 1,262 1,262 1,247 1,252 50,400
2019/02/21 1,273 1,295 1,260 1,266 69,100
2019/02/20 1,276 1,281 1,260 1,266 104,000
2019/02/19 1,273 1,278 1,257 1,270 88,600
2019/02/18 1,249 1,279 1,239 1,279 137,200
2019/02/15 1,210 1,220 1,195 1,220 70,500
2019/02/14 1,233 1,250 1,223 1,224 138,600
2019/02/13 1,258 1,271 1,232 1,243 85,300
2019/02/12 1,239 1,253 1,231 1,246 91,300
2019/02/08 1,244 1,259 1,211 1,235 174,200
2019/02/07 1,257 1,260 1,239 1,255 75,300
2019/02/06 1,282 1,292 1,260 1,264 83,700
2019/02/05 1,282 1,287 1,272 1,281 79,300
2019/02/04 1,279 1,294 1,278 1,284 92,700
2019/02/01 1,274 1,284 1,263 1,268 57,000
2019/01/31 1,273 1,280 1,250 1,280 67,300
2019/01/30 1,269 1,281 1,252 1,252 134,300
2019/01/29 1,241 1,269 1,239 1,267 70,100
2019/01/28 1,261 1,263 1,241 1,241 68,800
2019/01/25 1,243 1,269 1,226 1,263 171,300
2019/01/24 1,253 1,253 1,223 1,230 191,700
2019/01/23 1,300 1,300 1,254 1,254 164,900
2019/01/22 1,338 1,341 1,305 1,310 63,200
2019/01/21 1,293 1,317 1,275 1,314 102,400
2019/01/18 1,277 1,287 1,273 1,281 45,000
2019/01/17 1,272 1,297 1,269 1,276 82,900
2019/01/16 1,268 1,270 1,254 1,258 45,400
2019/01/15 1,252 1,271 1,245 1,268 70,300
2019/01/11 1,287 1,287 1,254 1,264 86,500
2019/01/10 1,269 1,289 1,259 1,280 70,900
2019/01/09 1,298 1,306 1,275 1,278 114,200
2019/01/08 1,293 1,295 1,256 1,286 125,300
2019/01/07 1,298 1,298 1,271 1,287 122,300
2019/01/04 1,273 1,279 1,259 1,269 98,900

このページの先頭へ