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 |
---|---|---|---|---|---|
2021/12/30 | 618 | 624 | 610 | 617 | 119,300 |
2021/12/29 | 609 | 622 | 608 | 622 | 100,700 |
2021/12/28 | 613 | 615 | 606 | 609 | 117,200 |
2021/12/27 | 615 | 615 | 603 | 606 | 105,400 |
2021/12/24 | 626 | 627 | 615 | 617 | 147,100 |
2021/12/23 | 613 | 620 | 612 | 620 | 91,500 |
2021/12/22 | 610 | 618 | 605 | 611 | 128,800 |
2021/12/21 | 600 | 608 | 595 | 601 | 217,100 |
2021/12/20 | 609 | 610 | 593 | 598 | 246,000 |
2021/12/17 | 627 | 629 | 614 | 619 | 135,800 |
2021/12/16 | 630 | 633 | 625 | 632 | 84,800 |
2021/12/15 | 613 | 626 | 613 | 622 | 65,200 |
2021/12/14 | 618 | 620 | 608 | 612 | 129,000 |
2021/12/13 | 634 | 638 | 620 | 622 | 79,700 |
2021/12/10 | 638 | 642 | 624 | 628 | 119,100 |
2021/12/09 | 646 | 651 | 635 | 639 | 145,500 |
2021/12/08 | 639 | 658 | 639 | 653 | 201,000 |
2021/12/07 | 615 | 643 | 613 | 639 | 411,000 |
2021/12/06 | 614 | 624 | 609 | 614 | 267,800 |
2021/12/03 | 596 | 614 | 592 | 614 | 150,500 |
2021/12/02 | 601 | 604 | 581 | 581 | 294,200 |
2021/12/01 | 611 | 618 | 601 | 607 | 218,900 |
2021/11/30 | 631 | 646 | 612 | 614 | 352,000 |
2021/11/29 | 641 | 644 | 623 | 624 | 239,900 |
2021/11/26 | 674 | 674 | 658 | 664 | 163,200 |
2021/11/25 | 664 | 682 | 663 | 681 | 143,500 |
2021/11/24 | 672 | 678 | 662 | 663 | 215,000 |
2021/11/22 | 645 | 665 | 643 | 665 | 140,700 |
2021/11/19 | 644 | 654 | 635 | 652 | 217,400 |
2021/11/18 | 645 | 646 | 631 | 640 | 151,400 |
2021/11/17 | 675 | 675 | 650 | 650 | 201,200 |
2021/11/16 | 669 | 683 | 669 | 679 | 102,000 |
2021/11/15 | 668 | 670 | 660 | 668 | 112,000 |
2021/11/12 | 662 | 672 | 660 | 665 | 143,300 |
2021/11/11 | 675 | 676 | 662 | 662 | 123,600 |
2021/11/10 | 691 | 692 | 676 | 676 | 131,700 |
2021/11/09 | 720 | 720 | 681 | 683 | 315,900 |
2021/11/08 | 719 | 728 | 710 | 723 | 259,300 |
2021/11/05 | 709 | 718 | 702 | 718 | 168,200 |
2021/11/04 | 713 | 722 | 706 | 719 | 199,700 |
2021/11/02 | 712 | 715 | 705 | 706 | 141,900 |
2021/11/01 | 695 | 714 | 692 | 713 | 215,600 |
2021/10/29 | 681 | 701 | 680 | 694 | 277,000 |
2021/10/28 | 671 | 683 | 667 | 679 | 307,800 |
2021/10/27 | 680 | 681 | 670 | 681 | 143,100 |
2021/10/26 | 682 | 690 | 675 | 680 | 223,100 |
2021/10/25 | 689 | 690 | 672 | 673 | 249,100 |
2021/10/22 | 684 | 696 | 683 | 692 | 153,600 |
2021/10/21 | 700 | 702 | 690 | 694 | 199,300 |
2021/10/20 | 698 | 704 | 684 | 698 | 300,000 |
2021/10/19 | 697 | 700 | 683 | 692 | 259,200 |
2021/10/18 | 707 | 709 | 694 | 700 | 417,600 |
2021/10/15 | 710 | 716 | 699 | 702 | 206,000 |
2021/10/14 | 693 | 703 | 687 | 703 | 146,600 |
2021/10/13 | 700 | 707 | 694 | 699 | 161,800 |
2021/10/12 | 723 | 723 | 698 | 701 | 357,100 |
2021/10/11 | 718 | 731 | 711 | 723 | 491,100 |
2021/10/08 | 692 | 742 | 691 | 718 | 1,406,700 |
2021/10/07 | 687 | 694 | 663 | 668 | 349,600 |
2021/10/06 | 715 | 726 | 685 | 687 | 406,300 |
2021/10/05 | 709 | 712 | 688 | 703 | 373,800 |
2021/10/04 | 724 | 732 | 709 | 714 | 262,400 |
2021/10/01 | 713 | 718 | 688 | 702 | 373,100 |
2021/09/30 | 733 | 745 | 723 | 728 | 361,700 |
2021/09/29 | 711 | 734 | 707 | 733 | 410,000 |
2021/09/28 | 721 | 738 | 715 | 733 | 570,000 |
2021/09/27 | 700 | 723 | 700 | 720 | 516,300 |
2021/09/24 | 692 | 699 | 690 | 693 | 380,200 |
2021/09/22 | 676 | 684 | 673 | 673 | 264,800 |
2021/09/21 | 670 | 690 | 661 | 686 | 296,300 |
2021/09/17 | 696 | 698 | 687 | 690 | 252,300 |
2021/09/16 | 700 | 704 | 685 | 695 | 269,700 |
2021/09/15 | 691 | 699 | 683 | 693 | 264,000 |
2021/09/14 | 683 | 705 | 677 | 704 | 424,100 |
2021/09/13 | 667 | 683 | 664 | 681 | 245,200 |
2021/09/10 | 660 | 669 | 657 | 667 | 197,600 |
2021/09/09 | 662 | 664 | 656 | 658 | 198,300 |
2021/09/08 | 672 | 672 | 661 | 668 | 290,700 |
2021/09/07 | 661 | 674 | 659 | 673 | 249,200 |
2021/09/06 | 665 | 666 | 654 | 657 | 213,400 |
2021/09/03 | 630 | 648 | 628 | 645 | 294,200 |
2021/09/02 | 635 | 637 | 624 | 627 | 225,000 |
2021/09/01 | 628 | 640 | 626 | 637 | 363,100 |
2021/08/31 | 625 | 633 | 622 | 627 | 212,300 |
2021/08/30 | 627 | 634 | 623 | 629 | 177,800 |
2021/08/27 | 615 | 623 | 610 | 622 | 141,700 |
2021/08/26 | 622 | 627 | 619 | 625 | 165,500 |
2021/08/25 | 615 | 626 | 612 | 615 | 192,600 |
2021/08/24 | 609 | 622 | 607 | 615 | 213,600 |
2021/08/23 | 599 | 614 | 599 | 606 | 141,800 |
2021/08/20 | 602 | 608 | 598 | 598 | 152,700 |
2021/08/19 | 614 | 614 | 602 | 602 | 199,700 |
2021/08/18 | 622 | 625 | 610 | 619 | 132,200 |
2021/08/17 | 627 | 630 | 620 | 621 | 148,900 |
2021/08/16 | 637 | 637 | 621 | 627 | 165,400 |
2021/08/13 | 633 | 641 | 632 | 641 | 119,200 |
2021/08/12 | 650 | 657 | 636 | 636 | 206,200 |
2021/08/11 | 637 | 647 | 636 | 645 | 247,700 |
2021/08/10 | 620 | 637 | 618 | 635 | 260,000 |
2021/08/06 | 642 | 648 | 622 | 624 | 338,400 |
2021/08/05 | 626 | 634 | 624 | 633 | 215,800 |
2021/08/04 | 635 | 644 | 629 | 632 | 225,000 |
2021/08/03 | 648 | 651 | 634 | 637 | 218,600 |
2021/08/02 | 656 | 660 | 649 | 652 | 219,800 |
2021/07/30 | 648 | 660 | 642 | 652 | 233,300 |
2021/07/29 | 658 | 662 | 643 | 648 | 194,100 |
2021/07/28 | 672 | 673 | 651 | 655 | 215,800 |
2021/07/27 | 674 | 680 | 667 | 679 | 139,200 |
2021/07/26 | 679 | 679 | 665 | 667 | 164,000 |
2021/07/21 | 669 | 673 | 661 | 662 | 206,200 |
2021/07/20 | 657 | 667 | 656 | 660 | 205,000 |
2021/07/19 | 669 | 673 | 662 | 669 | 203,600 |
2021/07/16 | 660 | 675 | 660 | 671 | 185,000 |
2021/07/15 | 672 | 673 | 659 | 662 | 300,500 |
2021/07/14 | 683 | 686 | 679 | 685 | 149,800 |
2021/07/13 | 682 | 692 | 679 | 685 | 223,600 |
2021/07/12 | 675 | 679 | 670 | 673 | 183,700 |
2021/07/09 | 644 | 661 | 637 | 658 | 350,100 |
2021/07/08 | 671 | 678 | 651 | 651 | 337,300 |
2021/07/07 | 672 | 678 | 670 | 671 | 181,600 |
2021/07/06 | 675 | 684 | 668 | 682 | 203,400 |
2021/07/05 | 680 | 686 | 676 | 676 | 196,400 |
2021/07/02 | 675 | 682 | 671 | 678 | 252,600 |
2021/07/01 | 670 | 673 | 662 | 670 | 229,700 |
2021/06/30 | 675 | 680 | 662 | 666 | 227,600 |
2021/06/29 | 677 | 678 | 670 | 678 | 276,100 |
2021/06/28 | 669 | 687 | 667 | 686 | 226,500 |
2021/06/25 | 674 | 675 | 662 | 663 | 273,100 |
2021/06/24 | 663 | 675 | 659 | 665 | 193,900 |
2021/06/23 | 671 | 680 | 662 | 663 | 206,300 |
2021/06/22 | 683 | 683 | 668 | 671 | 379,200 |
2021/06/21 | 667 | 668 | 651 | 653 | 433,600 |
2021/06/18 | 697 | 697 | 671 | 677 | 583,500 |
2021/06/17 | 695 | 704 | 690 | 697 | 315,900 |
2021/06/16 | 710 | 715 | 697 | 704 | 271,700 |
2021/06/15 | 715 | 717 | 706 | 706 | 431,400 |
2021/06/14 | 727 | 738 | 719 | 719 | 229,600 |
2021/06/11 | 737 | 741 | 712 | 722 | 496,700 |
2021/06/10 | 788 | 788 | 738 | 747 | 685,100 |
2021/06/09 | 749 | 800 | 748 | 785 | 938,400 |
2021/06/08 | 720 | 754 | 720 | 752 | 585,300 |
2021/06/07 | 712 | 729 | 705 | 713 | 518,400 |
2021/06/04 | 685 | 725 | 681 | 711 | 934,100 |
2021/06/03 | 660 | 679 | 660 | 679 | 349,400 |
2021/06/02 | 644 | 661 | 642 | 661 | 333,700 |
2021/06/01 | 639 | 644 | 630 | 639 | 160,400 |
2021/05/31 | 639 | 645 | 631 | 637 | 222,100 |
2021/05/28 | 640 | 647 | 637 | 646 | 136,800 |
2021/05/27 | 642 | 642 | 630 | 630 | 213,100 |
2021/05/26 | 641 | 645 | 631 | 642 | 216,600 |
2021/05/25 | 660 | 660 | 643 | 646 | 199,900 |
2021/05/24 | 655 | 660 | 647 | 660 | 212,100 |
2021/05/21 | 657 | 660 | 641 | 653 | 441,900 |
2021/05/20 | 654 | 666 | 653 | 661 | 203,900 |
2021/05/19 | 661 | 668 | 656 | 662 | 300,800 |
2021/05/18 | 636 | 666 | 636 | 664 | 439,500 |
2021/05/17 | 633 | 641 | 625 | 636 | 311,500 |
2021/05/14 | 605 | 629 | 605 | 625 | 327,000 |
2021/05/13 | 603 | 616 | 594 | 601 | 393,100 |
2021/05/12 | 628 | 628 | 609 | 618 | 283,700 |
2021/05/11 | 638 | 645 | 630 | 632 | 237,700 |
2021/05/10 | 632 | 639 | 628 | 639 | 305,900 |
2021/05/07 | 630 | 630 | 620 | 630 | 233,500 |
2021/05/06 | 604 | 627 | 604 | 623 | 349,700 |
2021/04/30 | 597 | 611 | 593 | 606 | 317,200 |
2021/04/28 | 594 | 596 | 587 | 593 | 240,200 |
2021/04/27 | 594 | 602 | 585 | 596 | 321,400 |
2021/04/26 | 582 | 591 | 577 | 590 | 304,300 |
2021/04/23 | 566 | 586 | 565 | 579 | 244,200 |
2021/04/22 | 573 | 582 | 563 | 571 | 381,900 |
2021/04/21 | 579 | 583 | 563 | 565 | 558,600 |
2021/04/20 | 608 | 608 | 589 | 591 | 564,400 |
2021/04/19 | 633 | 633 | 611 | 611 | 291,400 |
2021/04/16 | 636 | 636 | 626 | 633 | 204,600 |
2021/04/15 | 635 | 639 | 630 | 636 | 169,400 |
2021/04/14 | 633 | 637 | 627 | 632 | 219,300 |
2021/04/13 | 633 | 640 | 627 | 636 | 243,800 |
2021/04/12 | 630 | 635 | 623 | 633 | 191,000 |
2021/04/09 | 621 | 631 | 617 | 625 | 247,900 |
2021/04/08 | 638 | 638 | 618 | 624 | 266,200 |
2021/04/07 | 629 | 644 | 626 | 642 | 326,800 |
2021/04/06 | 632 | 638 | 620 | 630 | 365,600 |
2021/04/05 | 618 | 633 | 616 | 631 | 299,000 |
2021/04/02 | 612 | 616 | 608 | 611 | 266,700 |
2021/04/01 | 626 | 626 | 602 | 610 | 352,500 |
2021/03/31 | 625 | 628 | 613 | 617 | 347,600 |
2021/03/30 | 615 | 629 | 611 | 624 | 422,400 |
2021/03/29 | 639 | 640 | 611 | 617 | 754,300 |
2021/03/26 | 645 | 647 | 626 | 633 | 542,600 |
2021/03/25 | 617 | 647 | 615 | 635 | 721,200 |
2021/03/24 | 633 | 645 | 610 | 620 | 1,125,300 |
2021/03/23 | 686 | 686 | 637 | 639 | 2,055,700 |
2021/03/22 | 707 | 722 | 695 | 696 | 1,712,900 |
2021/03/19 | 730 | 758 | 725 | 758 | 792,400 |
2021/03/18 | 708 | 729 | 701 | 727 | 733,200 |
2021/03/17 | 690 | 717 | 690 | 717 | 521,600 |
2021/03/16 | 685 | 702 | 682 | 697 | 519,500 |
2021/03/15 | 670 | 689 | 669 | 687 | 360,200 |
2021/03/12 | 672 | 683 | 658 | 672 | 674,100 |
2021/03/11 | 713 | 716 | 677 | 679 | 772,500 |
2021/03/10 | 720 | 720 | 697 | 710 | 568,300 |
2021/03/09 | 680 | 714 | 666 | 714 | 903,100 |
2021/03/08 | 680 | 688 | 661 | 663 | 366,300 |
2021/03/05 | 681 | 682 | 661 | 673 | 340,400 |
2021/03/04 | 684 | 686 | 665 | 681 | 307,700 |
2021/03/03 | 667 | 692 | 658 | 686 | 590,400 |
2021/03/02 | 688 | 689 | 663 | 664 | 495,900 |
2021/03/01 | 685 | 687 | 661 | 683 | 554,200 |
2021/02/26 | 689 | 699 | 676 | 682 | 595,700 |
2021/02/25 | 684 | 696 | 678 | 695 | 594,000 |
2021/02/24 | 670 | 684 | 658 | 668 | 798,600 |
2021/02/22 | 639 | 665 | 637 | 653 | 630,500 |
2021/02/19 | 637 | 637 | 613 | 625 | 397,100 |
2021/02/18 | 630 | 643 | 624 | 630 | 422,800 |
2021/02/17 | 604 | 633 | 600 | 630 | 565,700 |
2021/02/16 | 605 | 605 | 592 | 594 | 272,600 |
2021/02/15 | 598 | 607 | 595 | 599 | 323,700 |
2021/02/12 | 608 | 608 | 590 | 596 | 322,300 |
2021/02/10 | 593 | 604 | 587 | 601 | 585,800 |
2021/02/09 | 626 | 627 | 597 | 599 | 743,900 |
2021/02/08 | 621 | 658 | 621 | 636 | 1,094,300 |
2021/02/05 | 582 | 614 | 580 | 611 | 799,000 |
2021/02/04 | 562 | 590 | 562 | 572 | 512,300 |
2021/02/03 | 548 | 560 | 545 | 559 | 351,900 |
2021/02/02 | 544 | 554 | 541 | 554 | 292,700 |
2021/02/01 | 535 | 548 | 535 | 543 | 245,000 |
2021/01/29 | 555 | 555 | 533 | 534 | 263,100 |
2021/01/28 | 530 | 553 | 527 | 553 | 463,900 |
2021/01/27 | 535 | 540 | 532 | 536 | 234,900 |
2021/01/26 | 541 | 541 | 530 | 535 | 248,100 |
2021/01/25 | 540 | 546 | 534 | 537 | 217,600 |
2021/01/22 | 543 | 552 | 540 | 543 | 308,900 |
2021/01/21 | 536 | 553 | 536 | 548 | 336,100 |
2021/01/20 | 529 | 541 | 522 | 541 | 314,300 |
2021/01/19 | 530 | 538 | 524 | 529 | 227,500 |
2021/01/18 | 536 | 536 | 525 | 529 | 233,600 |
2021/01/15 | 531 | 538 | 523 | 537 | 237,400 |
2021/01/14 | 517 | 531 | 511 | 527 | 339,500 |
2021/01/13 | 520 | 523 | 513 | 518 | 197,300 |
2021/01/12 | 529 | 530 | 517 | 522 | 363,800 |
2021/01/08 | 530 | 536 | 525 | 529 | 428,600 |
2021/01/07 | 540 | 549 | 533 | 535 | 564,200 |
2021/01/06 | 506 | 534 | 504 | 534 | 564,600 |
2021/01/05 | 505 | 515 | 502 | 508 | 436,900 |
2021/01/04 | 513 | 517 | 494 | 504 | 382,300 |