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 |
---|---|---|---|---|---|
2020/12/30 | 515 | 522 | 503 | 516 | 328,900 |
2020/12/29 | 508 | 514 | 504 | 510 | 250,700 |
2020/12/28 | 511 | 513 | 501 | 503 | 351,500 |
2020/12/25 | 512 | 518 | 508 | 516 | 310,000 |
2020/12/24 | 492 | 504 | 492 | 502 | 297,500 |
2020/12/23 | 504 | 506 | 490 | 490 | 510,400 |
2020/12/22 | 512 | 513 | 498 | 504 | 403,800 |
2020/12/21 | 514 | 516 | 504 | 512 | 361,500 |
2020/12/18 | 501 | 513 | 498 | 509 | 440,100 |
2020/12/17 | 521 | 525 | 502 | 502 | 370,900 |
2020/12/16 | 509 | 525 | 507 | 519 | 537,300 |
2020/12/15 | 524 | 525 | 502 | 502 | 531,200 |
2020/12/14 | 509 | 534 | 508 | 534 | 656,700 |
2020/12/11 | 505 | 516 | 501 | 505 | 633,800 |
2020/12/10 | 498 | 512 | 497 | 500 | 885,500 |
2020/12/09 | 471 | 494 | 471 | 492 | 658,400 |
2020/12/08 | 469 | 493 | 461 | 476 | 1,021,700 |
2020/12/07 | 452 | 466 | 449 | 466 | 508,500 |
2020/12/04 | 450 | 453 | 444 | 447 | 259,100 |
2020/12/03 | 444 | 453 | 440 | 450 | 304,000 |
2020/12/02 | 429 | 443 | 429 | 439 | 352,400 |
2020/12/01 | 412 | 436 | 408 | 432 | 873,600 |
2020/11/30 | 431 | 432 | 405 | 409 | 1,106,300 |
2020/11/27 | 434 | 443 | 426 | 427 | 802,100 |
2020/11/26 | 445 | 446 | 438 | 440 | 453,500 |
2020/11/25 | 461 | 463 | 447 | 448 | 366,100 |
2020/11/24 | 469 | 469 | 458 | 458 | 377,100 |
2020/11/20 | 457 | 464 | 451 | 461 | 225,200 |
2020/11/19 | 468 | 474 | 461 | 463 | 458,900 |
2020/11/18 | 475 | 476 | 465 | 470 | 301,200 |
2020/11/17 | 473 | 479 | 461 | 475 | 412,900 |
2020/11/16 | 478 | 478 | 464 | 465 | 370,000 |
2020/11/13 | 462 | 469 | 458 | 462 | 317,900 |
2020/11/12 | 460 | 485 | 455 | 470 | 748,400 |
2020/11/11 | 474 | 483 | 458 | 465 | 764,200 |
2020/11/10 | 445 | 478 | 437 | 473 | 1,696,800 |
2020/11/09 | 444 | 446 | 405 | 413 | 1,243,500 |
2020/11/06 | 447 | 450 | 443 | 446 | 280,200 |
2020/11/05 | 454 | 457 | 440 | 446 | 935,400 |
2020/11/04 | 465 | 467 | 454 | 456 | 389,200 |
2020/11/02 | 451 | 466 | 451 | 461 | 489,100 |
2020/10/30 | 460 | 465 | 448 | 451 | 408,300 |
2020/10/29 | 458 | 471 | 455 | 466 | 287,300 |
2020/10/28 | 481 | 481 | 467 | 468 | 350,900 |
2020/10/27 | 490 | 490 | 481 | 488 | 203,700 |
2020/10/26 | 494 | 498 | 489 | 494 | 255,300 |
2020/10/23 | 488 | 494 | 482 | 488 | 189,400 |
2020/10/22 | 481 | 487 | 480 | 484 | 206,300 |
2020/10/21 | 482 | 490 | 480 | 486 | 223,100 |
2020/10/20 | 484 | 486 | 476 | 476 | 190,300 |
2020/10/19 | 483 | 487 | 482 | 485 | 262,300 |
2020/10/16 | 479 | 490 | 475 | 475 | 316,800 |
2020/10/15 | 491 | 493 | 479 | 484 | 464,600 |
2020/10/14 | 504 | 504 | 483 | 494 | 713,700 |
2020/10/13 | 506 | 508 | 499 | 506 | 463,300 |
2020/10/12 | 517 | 517 | 505 | 506 | 381,500 |
2020/10/09 | 533 | 534 | 515 | 517 | 449,800 |
2020/10/08 | 545 | 545 | 527 | 527 | 245,000 |
2020/10/07 | 542 | 542 | 529 | 535 | 286,500 |
2020/10/06 | 546 | 549 | 540 | 546 | 283,700 |
2020/10/05 | 526 | 547 | 523 | 547 | 507,200 |
2020/10/02 | 530 | 530 | 515 | 516 | 622,400 |
2020/09/30 | 558 | 558 | 526 | 526 | 484,000 |
2020/09/29 | 563 | 565 | 558 | 561 | 348,600 |
2020/09/28 | 574 | 574 | 562 | 572 | 502,800 |
2020/09/25 | 576 | 577 | 562 | 568 | 396,000 |
2020/09/24 | 566 | 580 | 565 | 570 | 507,900 |
2020/09/23 | 582 | 582 | 565 | 573 | 403,400 |
2020/09/18 | 581 | 583 | 575 | 582 | 339,700 |
2020/09/17 | 586 | 588 | 578 | 581 | 340,000 |
2020/09/16 | 599 | 600 | 581 | 587 | 417,700 |
2020/09/15 | 614 | 615 | 598 | 599 | 290,300 |
2020/09/14 | 604 | 619 | 601 | 616 | 448,400 |
2020/09/11 | 577 | 596 | 570 | 596 | 446,600 |
2020/09/10 | 581 | 581 | 567 | 574 | 467,600 |
2020/09/09 | 585 | 588 | 573 | 586 | 452,000 |
2020/09/08 | 581 | 584 | 572 | 584 | 268,800 |
2020/09/07 | 583 | 592 | 577 | 579 | 220,100 |
2020/09/04 | 570 | 585 | 569 | 582 | 301,600 |
2020/09/03 | 580 | 583 | 571 | 573 | 224,400 |
2020/09/02 | 582 | 582 | 569 | 571 | 307,700 |
2020/09/01 | 576 | 582 | 568 | 568 | 368,700 |
2020/08/31 | 574 | 582 | 571 | 573 | 377,500 |
2020/08/28 | 570 | 585 | 562 | 564 | 453,000 |
2020/08/27 | 590 | 590 | 564 | 565 | 217,000 |
2020/08/26 | 578 | 585 | 572 | 583 | 341,600 |
2020/08/25 | 568 | 585 | 564 | 572 | 523,900 |
2020/08/24 | 568 | 569 | 553 | 561 | 305,500 |
2020/08/21 | 568 | 575 | 559 | 565 | 315,300 |
2020/08/20 | 566 | 571 | 559 | 565 | 384,100 |
2020/08/19 | 563 | 570 | 557 | 567 | 154,700 |
2020/08/18 | 576 | 577 | 556 | 563 | 342,400 |
2020/08/17 | 580 | 588 | 575 | 575 | 169,300 |
2020/08/14 | 578 | 588 | 575 | 579 | 257,200 |
2020/08/13 | 578 | 579 | 560 | 574 | 525,900 |
2020/08/12 | 569 | 580 | 564 | 575 | 458,400 |
2020/08/11 | 548 | 595 | 548 | 564 | 697,400 |
2020/08/07 | 541 | 556 | 534 | 544 | 334,800 |
2020/08/06 | 541 | 547 | 536 | 541 | 310,600 |
2020/08/05 | 548 | 548 | 534 | 545 | 205,800 |
2020/08/04 | 527 | 548 | 523 | 548 | 544,700 |
2020/08/03 | 539 | 546 | 518 | 527 | 689,500 |
2020/07/31 | 572 | 572 | 541 | 544 | 498,500 |
2020/07/30 | 590 | 598 | 573 | 578 | 341,500 |
2020/07/29 | 604 | 605 | 587 | 587 | 216,000 |
2020/07/28 | 612 | 617 | 607 | 611 | 188,300 |
2020/07/27 | 605 | 615 | 589 | 615 | 284,900 |
2020/07/22 | 609 | 611 | 599 | 603 | 334,500 |
2020/07/21 | 602 | 605 | 590 | 605 | 319,900 |
2020/07/20 | 615 | 617 | 599 | 602 | 295,500 |
2020/07/17 | 621 | 622 | 605 | 605 | 246,000 |
2020/07/16 | 621 | 638 | 608 | 626 | 622,300 |
2020/07/15 | 611 | 619 | 601 | 611 | 465,100 |
2020/07/14 | 595 | 596 | 582 | 593 | 336,800 |
2020/07/13 | 584 | 595 | 582 | 594 | 364,600 |
2020/07/10 | 575 | 577 | 566 | 567 | 490,700 |
2020/07/09 | 597 | 602 | 581 | 581 | 467,100 |
2020/07/08 | 603 | 616 | 596 | 596 | 415,600 |
2020/07/07 | 616 | 619 | 600 | 602 | 478,300 |
2020/07/06 | 572 | 614 | 572 | 613 | 747,300 |
2020/07/03 | 590 | 600 | 565 | 572 | 578,000 |
2020/07/02 | 605 | 608 | 592 | 592 | 700,300 |
2020/07/01 | 620 | 625 | 607 | 607 | 490,200 |
2020/06/30 | 621 | 635 | 618 | 624 | 497,700 |
2020/06/29 | 632 | 632 | 610 | 614 | 399,200 |
2020/06/26 | 639 | 639 | 626 | 635 | 433,400 |
2020/06/25 | 636 | 641 | 628 | 639 | 449,900 |
2020/06/24 | 651 | 652 | 636 | 639 | 381,100 |
2020/06/23 | 641 | 658 | 641 | 651 | 428,800 |
2020/06/22 | 639 | 643 | 633 | 637 | 415,800 |
2020/06/19 | 642 | 643 | 630 | 640 | 454,900 |
2020/06/18 | 653 | 653 | 634 | 640 | 490,300 |
2020/06/17 | 657 | 660 | 642 | 656 | 534,800 |
2020/06/16 | 654 | 673 | 650 | 666 | 471,400 |
2020/06/15 | 656 | 658 | 628 | 629 | 629,600 |
2020/06/12 | 640 | 660 | 633 | 659 | 626,600 |
2020/06/11 | 690 | 691 | 668 | 669 | 513,900 |
2020/06/10 | 698 | 703 | 695 | 699 | 464,000 |
2020/06/09 | 725 | 740 | 705 | 712 | 453,500 |
2020/06/08 | 741 | 746 | 715 | 728 | 422,800 |
2020/06/05 | 690 | 718 | 681 | 717 | 495,200 |
2020/06/04 | 688 | 691 | 675 | 688 | 424,200 |
2020/06/03 | 701 | 701 | 682 | 691 | 396,100 |
2020/06/02 | 675 | 706 | 673 | 696 | 320,800 |
2020/06/01 | 690 | 695 | 669 | 675 | 391,500 |
2020/05/29 | 700 | 707 | 686 | 688 | 466,400 |
2020/05/28 | 727 | 738 | 700 | 710 | 478,400 |
2020/05/27 | 687 | 710 | 672 | 709 | 578,000 |
2020/05/26 | 679 | 689 | 673 | 678 | 335,900 |
2020/05/25 | 640 | 665 | 638 | 662 | 302,600 |
2020/05/22 | 631 | 631 | 615 | 628 | 329,000 |
2020/05/21 | 627 | 652 | 620 | 634 | 540,900 |
2020/05/20 | 625 | 638 | 602 | 617 | 786,800 |
2020/05/19 | 625 | 636 | 619 | 620 | 312,900 |
2020/05/18 | 635 | 639 | 615 | 615 | 341,200 |
2020/05/15 | 639 | 653 | 620 | 635 | 331,900 |
2020/05/14 | 657 | 662 | 641 | 641 | 231,500 |
2020/05/13 | 671 | 671 | 656 | 663 | 258,700 |
2020/05/12 | 700 | 700 | 676 | 680 | 276,500 |
2020/05/11 | 647 | 694 | 646 | 692 | 461,000 |
2020/05/08 | 626 | 638 | 620 | 638 | 432,200 |
2020/05/07 | 641 | 642 | 617 | 628 | 532,400 |
2020/05/01 | 660 | 660 | 642 | 646 | 260,900 |
2020/04/30 | 676 | 676 | 662 | 664 | 168,800 |
2020/04/28 | 649 | 656 | 638 | 651 | 262,700 |
2020/04/27 | 637 | 655 | 634 | 648 | 247,300 |
2020/04/24 | 651 | 651 | 629 | 642 | 255,600 |
2020/04/23 | 632 | 648 | 628 | 648 | 220,400 |
2020/04/22 | 641 | 642 | 623 | 625 | 289,000 |
2020/04/21 | 657 | 662 | 634 | 651 | 403,500 |
2020/04/20 | 665 | 683 | 648 | 677 | 418,100 |
2020/04/17 | 664 | 682 | 657 | 671 | 231,800 |
2020/04/16 | 650 | 666 | 643 | 666 | 173,000 |
2020/04/15 | 660 | 672 | 652 | 658 | 139,200 |
2020/04/14 | 665 | 669 | 653 | 665 | 188,800 |
2020/04/13 | 685 | 694 | 662 | 666 | 148,100 |
2020/04/10 | 700 | 700 | 661 | 685 | 172,100 |
2020/04/09 | 672 | 685 | 653 | 685 | 218,600 |
2020/04/08 | 653 | 659 | 621 | 652 | 395,800 |
2020/04/07 | 652 | 666 | 634 | 660 | 317,700 |
2020/04/06 | 601 | 655 | 601 | 647 | 440,200 |
2020/04/03 | 685 | 693 | 638 | 640 | 322,200 |
2020/04/02 | 685 | 701 | 680 | 694 | 297,600 |
2020/04/01 | 704 | 717 | 690 | 696 | 282,500 |
2020/03/31 | 733 | 738 | 713 | 726 | 203,400 |
2020/03/30 | 764 | 764 | 711 | 733 | 437,600 |
2020/03/27 | 794 | 816 | 767 | 816 | 392,900 |
2020/03/26 | 817 | 817 | 751 | 764 | 556,700 |
2020/03/25 | 812 | 820 | 780 | 814 | 393,500 |
2020/03/24 | 751 | 785 | 732 | 767 | 402,800 |
2020/03/23 | 703 | 750 | 702 | 741 | 408,800 |
2020/03/19 | 695 | 708 | 649 | 695 | 557,800 |
2020/03/18 | 686 | 734 | 678 | 706 | 392,500 |
2020/03/17 | 657 | 688 | 647 | 676 | 588,100 |
2020/03/16 | 716 | 730 | 694 | 697 | 505,600 |
2020/03/13 | 720 | 743 | 690 | 731 | 601,000 |
2020/03/12 | 774 | 787 | 752 | 765 | 622,300 |
2020/03/11 | 825 | 844 | 814 | 814 | 201,000 |
2020/03/10 | 796 | 826 | 768 | 824 | 248,500 |
2020/03/09 | 842 | 850 | 805 | 811 | 216,200 |
2020/03/06 | 889 | 891 | 861 | 869 | 245,400 |
2020/03/05 | 921 | 921 | 901 | 902 | 140,600 |
2020/03/04 | 905 | 911 | 894 | 907 | 158,800 |
2020/03/03 | 950 | 957 | 916 | 916 | 238,000 |
2020/03/02 | 890 | 940 | 890 | 932 | 227,400 |
2020/02/28 | 900 | 912 | 893 | 908 | 323,400 |
2020/02/27 | 963 | 963 | 930 | 933 | 297,500 |
2020/02/26 | 980 | 980 | 962 | 974 | 327,200 |
2020/02/25 | 998 | 998 | 984 | 986 | 336,700 |
2020/02/21 | 1,018 | 1,031 | 1,017 | 1,017 | 111,600 |
2020/02/20 | 1,033 | 1,036 | 1,019 | 1,019 | 157,100 |
2020/02/19 | 1,024 | 1,033 | 1,019 | 1,019 | 100,800 |
2020/02/18 | 1,025 | 1,025 | 1,007 | 1,014 | 144,600 |
2020/02/17 | 1,039 | 1,043 | 1,028 | 1,033 | 121,100 |
2020/02/14 | 1,042 | 1,052 | 1,032 | 1,039 | 132,900 |
2020/02/13 | 1,030 | 1,047 | 1,020 | 1,036 | 254,700 |
2020/02/12 | 1,030 | 1,031 | 1,001 | 1,001 | 247,600 |
2020/02/10 | 1,056 | 1,056 | 1,039 | 1,048 | 229,400 |
2020/02/07 | 1,051 | 1,069 | 1,045 | 1,061 | 219,100 |
2020/02/06 | 1,080 | 1,086 | 1,063 | 1,063 | 287,000 |
2020/02/05 | 1,071 | 1,082 | 1,063 | 1,067 | 251,200 |
2020/02/04 | 1,073 | 1,081 | 1,067 | 1,075 | 74,800 |
2020/02/03 | 1,067 | 1,078 | 1,064 | 1,070 | 126,600 |
2020/01/31 | 1,070 | 1,079 | 1,068 | 1,074 | 95,700 |
2020/01/30 | 1,080 | 1,088 | 1,063 | 1,070 | 99,800 |
2020/01/29 | 1,071 | 1,082 | 1,069 | 1,076 | 76,000 |
2020/01/28 | 1,065 | 1,078 | 1,056 | 1,073 | 113,700 |
2020/01/27 | 1,078 | 1,079 | 1,065 | 1,071 | 131,800 |
2020/01/24 | 1,117 | 1,117 | 1,086 | 1,086 | 149,100 |
2020/01/23 | 1,103 | 1,123 | 1,095 | 1,103 | 209,600 |
2020/01/22 | 1,071 | 1,100 | 1,071 | 1,094 | 181,300 |
2020/01/21 | 1,071 | 1,076 | 1,065 | 1,065 | 55,200 |
2020/01/20 | 1,065 | 1,079 | 1,065 | 1,067 | 116,000 |
2020/01/17 | 1,066 | 1,067 | 1,061 | 1,067 | 135,800 |
2020/01/16 | 1,068 | 1,070 | 1,060 | 1,069 | 143,400 |
2020/01/15 | 1,062 | 1,071 | 1,060 | 1,066 | 187,300 |
2020/01/14 | 1,101 | 1,104 | 1,068 | 1,075 | 193,500 |
2020/01/10 | 1,110 | 1,116 | 1,100 | 1,100 | 102,400 |
2020/01/09 | 1,120 | 1,121 | 1,110 | 1,116 | 72,200 |
2020/01/08 | 1,122 | 1,122 | 1,101 | 1,107 | 113,400 |
2020/01/07 | 1,122 | 1,140 | 1,121 | 1,134 | 77,600 |
2020/01/06 | 1,121 | 1,122 | 1,106 | 1,113 | 99,700 |