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 |
---|---|---|---|---|---|
2022/12/30 | 678 | 689 | 678 | 684 | 133,300 |
2022/12/29 | 670 | 676 | 661 | 676 | 114,800 |
2022/12/28 | 675 | 680 | 670 | 671 | 168,200 |
2022/12/27 | 670 | 681 | 670 | 680 | 110,400 |
2022/12/26 | 672 | 674 | 665 | 668 | 140,800 |
2022/12/23 | 665 | 666 | 661 | 666 | 126,200 |
2022/12/22 | 656 | 670 | 653 | 670 | 161,800 |
2022/12/21 | 649 | 658 | 640 | 650 | 222,500 |
2022/12/20 | 670 | 678 | 648 | 654 | 409,600 |
2022/12/19 | 662 | 671 | 662 | 671 | 162,300 |
2022/12/16 | 662 | 667 | 662 | 662 | 161,700 |
2022/12/15 | 665 | 671 | 663 | 668 | 110,200 |
2022/12/14 | 672 | 675 | 666 | 667 | 134,800 |
2022/12/13 | 675 | 681 | 670 | 670 | 120,500 |
2022/12/12 | 670 | 676 | 666 | 669 | 142,100 |
2022/12/09 | 673 | 680 | 671 | 672 | 117,700 |
2022/12/08 | 673 | 677 | 669 | 673 | 164,400 |
2022/12/07 | 668 | 678 | 668 | 673 | 146,600 |
2022/12/06 | 667 | 673 | 665 | 670 | 103,900 |
2022/12/05 | 666 | 672 | 663 | 669 | 202,600 |
2022/12/02 | 671 | 673 | 665 | 666 | 260,200 |
2022/12/01 | 685 | 685 | 676 | 679 | 212,200 |
2022/11/30 | 688 | 693 | 684 | 686 | 116,800 |
2022/11/29 | 682 | 694 | 677 | 691 | 137,100 |
2022/11/28 | 693 | 693 | 683 | 687 | 155,500 |
2022/11/25 | 695 | 698 | 688 | 694 | 174,400 |
2022/11/24 | 685 | 692 | 683 | 690 | 151,700 |
2022/11/22 | 680 | 684 | 675 | 683 | 182,500 |
2022/11/21 | 679 | 681 | 670 | 670 | 167,100 |
2022/11/18 | 672 | 680 | 669 | 672 | 119,300 |
2022/11/17 | 666 | 676 | 666 | 672 | 214,000 |
2022/11/16 | 669 | 670 | 658 | 664 | 254,100 |
2022/11/15 | 676 | 679 | 667 | 668 | 271,000 |
2022/11/14 | 686 | 686 | 669 | 673 | 435,200 |
2022/11/11 | 704 | 714 | 683 | 693 | 691,400 |
2022/11/10 | 680 | 683 | 668 | 674 | 384,700 |
2022/11/09 | 706 | 707 | 681 | 681 | 267,500 |
2022/11/08 | 715 | 718 | 706 | 706 | 251,800 |
2022/11/07 | 711 | 712 | 704 | 706 | 354,300 |
2022/11/04 | 703 | 713 | 702 | 706 | 389,400 |
2022/11/02 | 708 | 718 | 705 | 706 | 143,400 |
2022/11/01 | 720 | 722 | 708 | 709 | 117,800 |
2022/10/31 | 719 | 720 | 713 | 719 | 108,300 |
2022/10/28 | 714 | 721 | 705 | 710 | 475,500 |
2022/10/27 | 717 | 724 | 715 | 721 | 173,200 |
2022/10/26 | 736 | 738 | 716 | 717 | 214,100 |
2022/10/25 | 730 | 736 | 720 | 731 | 170,200 |
2022/10/24 | 740 | 740 | 723 | 728 | 160,100 |
2022/10/21 | 730 | 734 | 723 | 729 | 162,700 |
2022/10/20 | 740 | 740 | 727 | 736 | 218,100 |
2022/10/19 | 738 | 748 | 737 | 743 | 141,400 |
2022/10/18 | 736 | 745 | 732 | 745 | 166,800 |
2022/10/17 | 730 | 743 | 729 | 731 | 112,400 |
2022/10/14 | 728 | 747 | 723 | 736 | 237,100 |
2022/10/13 | 726 | 728 | 717 | 726 | 161,400 |
2022/10/12 | 711 | 729 | 709 | 729 | 246,300 |
2022/10/11 | 725 | 730 | 709 | 715 | 298,800 |
2022/10/07 | 717 | 728 | 714 | 728 | 211,300 |
2022/10/06 | 711 | 725 | 711 | 717 | 156,200 |
2022/10/05 | 720 | 723 | 708 | 708 | 226,300 |
2022/10/04 | 709 | 724 | 705 | 714 | 268,500 |
2022/10/03 | 702 | 704 | 686 | 704 | 204,400 |
2022/09/30 | 710 | 714 | 702 | 707 | 214,000 |
2022/09/29 | 709 | 721 | 708 | 717 | 257,800 |
2022/09/28 | 720 | 723 | 696 | 706 | 584,500 |
2022/09/27 | 717 | 727 | 711 | 724 | 170,500 |
2022/09/26 | 719 | 720 | 709 | 717 | 286,700 |
2022/09/22 | 705 | 725 | 702 | 720 | 280,900 |
2022/09/21 | 723 | 724 | 708 | 708 | 270,500 |
2022/09/20 | 725 | 736 | 724 | 731 | 209,000 |
2022/09/16 | 715 | 718 | 711 | 711 | 182,300 |
2022/09/15 | 718 | 720 | 713 | 717 | 89,100 |
2022/09/14 | 715 | 725 | 712 | 717 | 221,900 |
2022/09/13 | 743 | 743 | 730 | 730 | 138,800 |
2022/09/12 | 729 | 744 | 728 | 739 | 307,600 |
2022/09/09 | 717 | 729 | 717 | 726 | 267,300 |
2022/09/08 | 712 | 723 | 710 | 720 | 224,200 |
2022/09/07 | 700 | 703 | 685 | 703 | 294,300 |
2022/09/06 | 711 | 715 | 703 | 705 | 227,700 |
2022/09/05 | 710 | 714 | 704 | 708 | 157,200 |
2022/09/02 | 712 | 714 | 703 | 713 | 238,300 |
2022/09/01 | 705 | 718 | 700 | 708 | 300,900 |
2022/08/31 | 716 | 724 | 705 | 706 | 422,000 |
2022/08/30 | 693 | 727 | 685 | 724 | 641,600 |
2022/08/29 | 675 | 683 | 673 | 683 | 260,300 |
2022/08/26 | 695 | 695 | 686 | 690 | 114,400 |
2022/08/25 | 696 | 697 | 690 | 692 | 112,900 |
2022/08/24 | 690 | 702 | 687 | 698 | 185,000 |
2022/08/23 | 683 | 689 | 678 | 686 | 194,000 |
2022/08/22 | 698 | 702 | 688 | 693 | 208,700 |
2022/08/19 | 717 | 717 | 703 | 707 | 423,200 |
2022/08/18 | 671 | 717 | 671 | 708 | 1,275,800 |
2022/08/17 | 687 | 694 | 660 | 680 | 1,024,700 |
2022/08/16 | 679 | 680 | 668 | 679 | 175,700 |
2022/08/15 | 695 | 695 | 680 | 680 | 225,800 |
2022/08/12 | 679 | 695 | 675 | 695 | 315,800 |
2022/08/10 | 679 | 682 | 666 | 669 | 212,800 |
2022/08/09 | 683 | 686 | 670 | 679 | 209,700 |
2022/08/08 | 679 | 698 | 675 | 678 | 440,900 |
2022/08/05 | 671 | 685 | 671 | 679 | 152,500 |
2022/08/04 | 668 | 680 | 664 | 680 | 129,700 |
2022/08/03 | 669 | 672 | 665 | 667 | 106,400 |
2022/08/02 | 666 | 676 | 662 | 669 | 186,100 |
2022/08/01 | 652 | 666 | 646 | 664 | 321,900 |
2022/07/29 | 640 | 659 | 637 | 652 | 388,500 |
2022/07/28 | 661 | 663 | 638 | 647 | 495,500 |
2022/07/27 | 665 | 672 | 650 | 657 | 436,900 |
2022/07/26 | 681 | 689 | 665 | 671 | 426,000 |
2022/07/25 | 659 | 683 | 659 | 681 | 198,500 |
2022/07/22 | 660 | 669 | 659 | 665 | 134,800 |
2022/07/21 | 650 | 668 | 645 | 668 | 374,800 |
2022/07/20 | 665 | 673 | 657 | 661 | 414,300 |
2022/07/19 | 666 | 673 | 663 | 673 | 70,000 |
2022/07/15 | 671 | 671 | 657 | 660 | 82,100 |
2022/07/14 | 670 | 675 | 668 | 670 | 55,000 |
2022/07/13 | 667 | 674 | 665 | 674 | 84,400 |
2022/07/12 | 678 | 678 | 658 | 663 | 115,900 |
2022/07/11 | 671 | 684 | 671 | 681 | 120,000 |
2022/07/08 | 658 | 672 | 658 | 661 | 130,900 |
2022/07/07 | 666 | 671 | 651 | 658 | 109,400 |
2022/07/06 | 675 | 678 | 660 | 664 | 114,200 |
2022/07/05 | 683 | 684 | 676 | 678 | 81,500 |
2022/07/04 | 692 | 694 | 670 | 677 | 198,800 |
2022/07/01 | 694 | 699 | 678 | 682 | 123,800 |
2022/06/30 | 706 | 712 | 695 | 697 | 123,200 |
2022/06/29 | 710 | 711 | 697 | 711 | 165,400 |
2022/06/28 | 705 | 719 | 700 | 709 | 239,800 |
2022/06/27 | 698 | 705 | 686 | 698 | 149,200 |
2022/06/24 | 693 | 694 | 681 | 688 | 119,100 |
2022/06/23 | 680 | 690 | 679 | 690 | 106,100 |
2022/06/22 | 689 | 691 | 673 | 673 | 106,500 |
2022/06/21 | 662 | 689 | 662 | 682 | 129,700 |
2022/06/20 | 668 | 673 | 647 | 656 | 185,600 |
2022/06/17 | 660 | 661 | 651 | 658 | 121,800 |
2022/06/16 | 670 | 681 | 670 | 674 | 168,500 |
2022/06/15 | 682 | 688 | 663 | 663 | 126,100 |
2022/06/14 | 685 | 692 | 676 | 691 | 243,000 |
2022/06/13 | 680 | 700 | 680 | 695 | 107,900 |
2022/06/10 | 710 | 717 | 695 | 697 | 114,800 |
2022/06/09 | 706 | 719 | 704 | 711 | 115,700 |
2022/06/08 | 705 | 710 | 694 | 706 | 151,800 |
2022/06/07 | 708 | 718 | 704 | 708 | 171,700 |
2022/06/06 | 702 | 709 | 692 | 700 | 132,400 |
2022/06/03 | 695 | 704 | 687 | 704 | 190,600 |
2022/06/02 | 685 | 695 | 682 | 690 | 183,200 |
2022/06/01 | 666 | 690 | 666 | 686 | 182,600 |
2022/05/31 | 669 | 672 | 664 | 670 | 125,500 |
2022/05/30 | 669 | 670 | 659 | 665 | 260,600 |
2022/05/27 | 662 | 666 | 654 | 662 | 200,900 |
2022/05/26 | 643 | 654 | 641 | 654 | 195,700 |
2022/05/25 | 635 | 640 | 627 | 637 | 163,100 |
2022/05/24 | 654 | 655 | 636 | 641 | 125,300 |
2022/05/23 | 662 | 662 | 647 | 654 | 109,200 |
2022/05/20 | 651 | 654 | 635 | 652 | 278,500 |
2022/05/19 | 652 | 659 | 641 | 654 | 315,500 |
2022/05/18 | 665 | 671 | 656 | 670 | 116,800 |
2022/05/17 | 648 | 671 | 643 | 668 | 165,400 |
2022/05/16 | 675 | 676 | 651 | 657 | 256,500 |
2022/05/13 | 616 | 678 | 615 | 676 | 628,000 |
2022/05/12 | 616 | 635 | 603 | 607 | 307,600 |
2022/05/11 | 619 | 627 | 613 | 625 | 123,900 |
2022/05/10 | 621 | 629 | 611 | 626 | 196,800 |
2022/05/09 | 636 | 637 | 623 | 631 | 118,900 |
2022/05/06 | 627 | 638 | 621 | 638 | 179,000 |
2022/05/02 | 612 | 635 | 605 | 632 | 229,800 |
2022/04/28 | 605 | 612 | 601 | 612 | 105,600 |
2022/04/27 | 592 | 605 | 590 | 604 | 247,200 |
2022/04/26 | 593 | 600 | 590 | 598 | 156,400 |
2022/04/25 | 592 | 596 | 585 | 592 | 158,200 |
2022/04/22 | 596 | 604 | 590 | 602 | 127,000 |
2022/04/21 | 594 | 601 | 592 | 597 | 103,500 |
2022/04/20 | 594 | 600 | 589 | 593 | 143,500 |
2022/04/19 | 584 | 590 | 581 | 587 | 62,200 |
2022/04/18 | 582 | 586 | 574 | 585 | 69,300 |
2022/04/15 | 584 | 593 | 584 | 585 | 79,700 |
2022/04/14 | 579 | 593 | 578 | 590 | 137,200 |
2022/04/13 | 579 | 583 | 573 | 577 | 79,800 |
2022/04/12 | 578 | 586 | 577 | 583 | 100,600 |
2022/04/11 | 580 | 586 | 575 | 579 | 87,900 |
2022/04/08 | 592 | 592 | 568 | 576 | 187,700 |
2022/04/07 | 594 | 594 | 576 | 585 | 182,600 |
2022/04/06 | 598 | 604 | 594 | 600 | 114,800 |
2022/04/05 | 592 | 610 | 589 | 602 | 289,400 |
2022/04/04 | 590 | 592 | 583 | 585 | 114,900 |
2022/04/01 | 578 | 589 | 566 | 589 | 185,700 |
2022/03/31 | 583 | 584 | 575 | 583 | 151,200 |
2022/03/30 | 581 | 590 | 574 | 586 | 277,700 |
2022/03/29 | 594 | 594 | 582 | 594 | 301,200 |
2022/03/28 | 589 | 589 | 582 | 589 | 136,200 |
2022/03/25 | 589 | 590 | 577 | 584 | 174,800 |
2022/03/24 | 575 | 580 | 570 | 579 | 111,600 |
2022/03/23 | 579 | 585 | 575 | 579 | 191,100 |
2022/03/22 | 573 | 575 | 567 | 573 | 180,100 |
2022/03/18 | 575 | 575 | 564 | 568 | 243,800 |
2022/03/17 | 571 | 576 | 561 | 570 | 202,700 |
2022/03/16 | 570 | 570 | 553 | 559 | 159,200 |
2022/03/15 | 554 | 571 | 550 | 566 | 174,000 |
2022/03/14 | 528 | 552 | 528 | 546 | 146,600 |
2022/03/11 | 541 | 541 | 521 | 525 | 259,200 |
2022/03/10 | 519 | 545 | 519 | 545 | 313,000 |
2022/03/09 | 515 | 519 | 503 | 504 | 194,000 |
2022/03/08 | 517 | 531 | 506 | 511 | 285,000 |
2022/03/07 | 557 | 557 | 521 | 531 | 488,000 |
2022/03/04 | 571 | 573 | 562 | 563 | 170,500 |
2022/03/03 | 576 | 580 | 570 | 573 | 123,700 |
2022/03/02 | 579 | 580 | 570 | 571 | 189,800 |
2022/03/01 | 599 | 602 | 584 | 586 | 265,700 |
2022/02/28 | 588 | 598 | 584 | 598 | 195,600 |
2022/02/25 | 579 | 590 | 577 | 589 | 168,500 |
2022/02/24 | 589 | 590 | 567 | 580 | 213,400 |
2022/02/22 | 603 | 607 | 591 | 596 | 285,600 |
2022/02/21 | 613 | 617 | 606 | 610 | 116,700 |
2022/02/18 | 610 | 621 | 609 | 619 | 95,300 |
2022/02/17 | 623 | 628 | 612 | 618 | 82,500 |
2022/02/16 | 633 | 635 | 620 | 622 | 159,700 |
2022/02/15 | 619 | 631 | 611 | 623 | 266,200 |
2022/02/14 | 596 | 630 | 590 | 619 | 340,300 |
2022/02/10 | 604 | 608 | 596 | 601 | 81,300 |
2022/02/09 | 595 | 601 | 592 | 595 | 69,000 |
2022/02/08 | 602 | 609 | 588 | 596 | 182,100 |
2022/02/07 | 606 | 614 | 598 | 602 | 202,900 |
2022/02/04 | 597 | 610 | 590 | 606 | 162,700 |
2022/02/03 | 595 | 601 | 593 | 601 | 74,800 |
2022/02/02 | 585 | 601 | 584 | 600 | 130,800 |
2022/02/01 | 582 | 584 | 577 | 581 | 95,400 |
2022/01/31 | 577 | 583 | 573 | 582 | 124,800 |
2022/01/28 | 571 | 583 | 566 | 576 | 246,200 |
2022/01/27 | 596 | 601 | 558 | 561 | 462,500 |
2022/01/26 | 601 | 603 | 595 | 596 | 111,200 |
2022/01/25 | 603 | 603 | 589 | 599 | 204,500 |
2022/01/24 | 598 | 604 | 589 | 604 | 136,700 |
2022/01/21 | 593 | 605 | 589 | 605 | 115,900 |
2022/01/20 | 593 | 605 | 591 | 599 | 214,100 |
2022/01/19 | 605 | 615 | 589 | 590 | 410,100 |
2022/01/18 | 615 | 621 | 608 | 614 | 89,300 |
2022/01/17 | 615 | 620 | 610 | 610 | 76,000 |
2022/01/14 | 619 | 623 | 608 | 612 | 145,400 |
2022/01/13 | 629 | 633 | 625 | 628 | 102,100 |
2022/01/12 | 619 | 635 | 617 | 629 | 97,800 |
2022/01/11 | 617 | 618 | 603 | 613 | 125,400 |
2022/01/07 | 632 | 635 | 616 | 617 | 106,700 |
2022/01/06 | 634 | 641 | 624 | 627 | 141,300 |
2022/01/05 | 630 | 644 | 630 | 643 | 176,000 |
2022/01/04 | 625 | 632 | 616 | 629 | 142,600 |