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
2023/12/29 1,167 1,167 1,134 1,141 173,000
2023/12/28 1,158 1,168 1,153 1,160 116,600
2023/12/27 1,155 1,158 1,141 1,154 119,400
2023/12/26 1,140 1,153 1,137 1,146 202,800
2023/12/25 1,119 1,131 1,114 1,131 104,300
2023/12/22 1,108 1,122 1,105 1,116 96,300
2023/12/21 1,115 1,124 1,112 1,115 81,600
2023/12/20 1,142 1,150 1,131 1,131 135,800
2023/12/19 1,127 1,133 1,115 1,132 90,200
2023/12/18 1,121 1,127 1,102 1,121 117,900
2023/12/15 1,141 1,142 1,122 1,125 146,400
2023/12/14 1,146 1,158 1,135 1,137 121,700
2023/12/13 1,145 1,164 1,145 1,153 146,700
2023/12/12 1,172 1,180 1,142 1,142 182,800
2023/12/11 1,158 1,170 1,153 1,166 214,200
2023/12/08 1,176 1,183 1,149 1,157 203,700
2023/12/07 1,192 1,198 1,170 1,177 125,700
2023/12/06 1,164 1,199 1,164 1,196 218,700
2023/12/05 1,212 1,217 1,162 1,163 239,600
2023/12/04 1,207 1,229 1,202 1,218 178,700
2023/12/01 1,202 1,217 1,198 1,206 283,900
2023/11/30 1,190 1,198 1,170 1,183 239,400
2023/11/29 1,172 1,197 1,172 1,181 364,100
2023/11/28 1,135 1,168 1,134 1,168 296,800
2023/11/27 1,100 1,135 1,100 1,129 196,000
2023/11/24 1,114 1,114 1,095 1,100 121,500
2023/11/22 1,086 1,116 1,078 1,103 163,200
2023/11/21 1,069 1,089 1,066 1,085 91,800
2023/11/20 1,093 1,095 1,068 1,068 101,500
2023/11/17 1,052 1,090 1,050 1,090 146,100
2023/11/16 1,086 1,087 1,062 1,069 104,900
2023/11/15 1,066 1,088 1,058 1,087 137,400
2023/11/14 1,052 1,070 1,049 1,065 174,600
2023/11/13 1,107 1,107 1,057 1,062 298,000
2023/11/10 1,120 1,130 1,056 1,105 883,200
2023/11/09 994 1,017 989 1,013 158,300
2023/11/08 1,001 1,008 986 997 225,100
2023/11/07 1,016 1,019 997 1,001 192,000
2023/11/06 1,026 1,027 1,014 1,014 202,300
2023/11/02 1,010 1,015 999 1,009 156,200
2023/11/01 995 1,004 983 1,002 198,800
2023/10/31 954 982 942 982 223,300
2023/10/30 974 975 948 953 734,500
2023/10/27 959 989 959 989 170,600
2023/10/26 965 975 954 958 157,000
2023/10/25 964 978 963 969 129,800
2023/10/24 958 966 935 962 178,600
2023/10/23 967 972 957 957 115,500
2023/10/20 972 974 957 969 106,300
2023/10/19 965 973 958 965 94,500
2023/10/18 963 973 952 970 98,700
2023/10/17 973 977 955 961 113,700
2023/10/16 963 971 951 958 152,300
2023/10/13 986 987 970 970 177,700
2023/10/12 998 1,001 989 1,000 199,800
2023/10/11 1,016 1,016 994 994 136,300
2023/10/10 990 1,009 987 1,005 197,500
2023/10/06 987 997 977 984 176,700
2023/10/05 964 982 956 982 368,100
2023/10/04 969 976 951 952 234,200
2023/10/03 1,002 1,009 987 988 144,100
2023/10/02 1,013 1,030 1,002 1,006 163,300
2023/09/29 1,024 1,033 1,006 1,011 133,600
2023/09/28 1,035 1,038 1,009 1,017 288,400
2023/09/27 1,042 1,051 1,027 1,051 318,800
2023/09/26 1,063 1,063 1,044 1,047 211,500
2023/09/25 1,034 1,060 1,028 1,059 185,200
2023/09/22 1,020 1,042 1,020 1,035 208,800
2023/09/21 1,037 1,047 1,033 1,035 158,100
2023/09/20 1,056 1,061 1,029 1,030 199,800
2023/09/19 1,056 1,056 1,036 1,052 192,900
2023/09/15 1,070 1,077 1,056 1,058 215,200
2023/09/14 1,083 1,083 1,060 1,065 154,300
2023/09/13 1,084 1,100 1,077 1,082 181,000
2023/09/12 1,071 1,087 1,069 1,084 204,400
2023/09/11 1,079 1,085 1,055 1,062 150,100
2023/09/08 1,080 1,082 1,065 1,076 192,600
2023/09/07 1,050 1,074 1,047 1,071 133,900
2023/09/06 1,060 1,071 1,056 1,059 133,200
2023/09/05 1,074 1,074 1,058 1,067 142,800
2023/09/04 1,070 1,078 1,060 1,078 145,500
2023/09/01 1,045 1,068 1,033 1,068 181,300
2023/08/31 1,032 1,048 1,027 1,045 165,400
2023/08/30 1,043 1,043 1,028 1,032 224,900
2023/08/29 1,015 1,049 1,014 1,046 234,300
2023/08/28 1,012 1,018 1,003 1,010 157,300
2023/08/25 1,002 1,003 993 998 141,100
2023/08/24 994 1,017 986 1,015 294,900
2023/08/23 973 993 973 993 154,900
2023/08/22 956 979 954 978 136,100
2023/08/21 948 965 945 965 147,800
2023/08/18 962 968 941 949 236,300
2023/08/17 986 993 961 977 241,000
2023/08/16 990 995 972 986 195,600
2023/08/15 978 1,000 970 1,000 258,700
2023/08/14 950 983 950 970 279,800
2023/08/10 940 953 935 943 511,800
2023/08/09 910 922 900 921 158,900
2023/08/08 913 914 902 904 121,000
2023/08/07 900 913 890 911 138,600
2023/08/04 898 905 895 900 96,600
2023/08/03 916 916 895 898 196,900
2023/08/02 910 917 903 914 187,100
2023/08/01 917 919 911 917 126,800
2023/07/31 919 924 912 919 171,000
2023/07/28 906 914 898 909 191,000
2023/07/27 916 916 907 914 67,500
2023/07/26 911 915 907 912 99,300
2023/07/25 916 920 910 920 146,900
2023/07/24 915 919 911 915 99,700
2023/07/21 920 923 911 911 191,800
2023/07/20 918 920 913 915 121,900
2023/07/19 906 916 900 916 127,000
2023/07/18 894 906 891 898 97,300
2023/07/14 913 917 894 894 234,000
2023/07/13 922 922 904 915 132,000
2023/07/12 915 923 901 921 277,000
2023/07/11 919 925 911 911 165,700
2023/07/10 907 916 902 914 165,900
2023/07/07 900 909 891 904 184,900
2023/07/06 900 922 899 908 277,300
2023/07/05 904 906 896 901 142,700
2023/07/04 893 904 888 903 172,300
2023/07/03 885 899 885 892 251,600
2023/06/30 870 878 868 877 181,800
2023/06/29 880 880 866 869 151,700
2023/06/28 871 876 866 876 148,300
2023/06/27 862 866 852 865 128,900
2023/06/26 868 875 858 862 153,900
2023/06/23 870 877 857 864 210,900
2023/06/22 879 882 866 867 157,800
2023/06/21 866 884 865 872 262,600
2023/06/20 859 868 851 865 270,700
2023/06/19 846 855 842 855 192,800
2023/06/16 830 845 827 840 265,800
2023/06/15 839 841 829 834 186,200
2023/06/14 842 842 835 838 136,500
2023/06/13 834 843 832 837 162,200
2023/06/12 833 834 827 831 102,400
2023/06/09 836 836 825 830 197,500
2023/06/08 842 842 826 828 157,900
2023/06/07 845 849 835 837 240,500
2023/06/06 847 847 833 845 211,700
2023/06/05 856 859 847 856 245,600
2023/06/02 824 841 820 841 221,500
2023/06/01 825 829 819 821 187,900
2023/05/31 828 835 825 826 221,100
2023/05/30 827 836 822 835 155,800
2023/05/29 832 837 822 832 198,600
2023/05/26 842 842 822 823 213,200
2023/05/25 831 852 825 846 239,900
2023/05/24 856 857 832 837 217,200
2023/05/23 854 869 852 857 284,000
2023/05/22 851 858 841 855 249,800
2023/05/19 852 864 842 851 351,100
2023/05/18 867 867 845 859 507,200
2023/05/17 877 877 859 865 338,200
2023/05/16 885 893 870 874 609,900
2023/05/15 873 883 864 877 655,200
2023/05/12 876 887 861 874 748,700
2023/05/11 885 914 879 906 418,000
2023/05/10 931 947 894 900 537,200
2023/05/09 899 928 884 926 1,505,600
2023/05/08 947 968 947 959 225,000
2023/05/02 976 977 929 944 544,700
2023/05/01 970 981 960 976 529,800
2023/04/28 950 957 931 944 185,700
2023/04/27 935 944 932 939 220,300
2023/04/26 918 939 918 937 306,500
2023/04/25 923 935 917 928 187,100
2023/04/24 921 933 921 921 120,700
2023/04/21 936 939 921 921 289,000
2023/04/20 928 947 927 940 250,900
2023/04/19 920 942 913 931 363,400
2023/04/18 891 919 890 919 352,700
2023/04/17 875 891 871 887 219,900
2023/04/14 882 884 870 875 189,800
2023/04/13 865 880 861 880 191,100
2023/04/12 861 880 856 875 300,400
2023/04/11 849 858 845 857 175,100
2023/04/10 837 853 833 842 269,600
2023/04/07 828 836 823 825 237,600
2023/04/06 831 836 822 830 300,800
2023/04/05 849 855 835 845 240,100
2023/04/04 865 865 847 857 228,800
2023/04/03 860 869 855 862 150,200
2023/03/31 838 856 834 852 230,000
2023/03/30 835 839 822 835 299,100
2023/03/29 825 845 825 845 277,800
2023/03/28 839 854 818 819 315,500
2023/03/27 839 844 817 819 319,000
2023/03/24 802 837 797 831 409,600
2023/03/23 790 810 787 810 161,900
2023/03/22 811 818 803 803 218,300
2023/03/20 819 822 795 800 289,500
2023/03/17 840 843 821 831 263,400
2023/03/16 827 837 813 831 265,500
2023/03/15 845 853 836 842 206,500
2023/03/14 842 846 822 834 401,400
2023/03/13 873 880 854 864 244,200
2023/03/10 900 909 872 881 458,200
2023/03/09 881 908 877 905 446,600
2023/03/08 845 878 843 874 269,100
2023/03/07 842 853 841 844 132,400
2023/03/06 843 844 830 841 156,800
2023/03/03 835 848 833 846 179,800
2023/03/02 813 833 812 833 152,800
2023/03/01 810 820 802 812 165,800
2023/02/28 823 829 816 821 224,800
2023/02/27 818 835 815 816 279,300
2023/02/24 810 820 794 820 252,900
2023/02/22 791 809 779 804 313,500
2023/02/21 800 816 794 801 378,100
2023/02/20 770 786 766 785 207,600
2023/02/17 758 766 756 766 168,500
2023/02/16 759 768 754 758 159,800
2023/02/15 756 760 740 754 154,400
2023/02/14 740 760 739 756 253,600
2023/02/13 721 735 715 734 222,000
2023/02/10 707 736 702 720 899,000
2023/02/09 676 690 675 687 408,900
2023/02/08 684 686 677 680 82,000
2023/02/07 690 692 683 685 87,600
2023/02/06 680 690 677 685 155,700
2023/02/03 679 681 672 674 92,100
2023/02/02 688 688 681 684 84,300
2023/02/01 687 689 681 684 76,300
2023/01/31 675 685 675 683 94,300
2023/01/30 679 681 671 671 159,500
2023/01/27 681 684 676 680 96,300
2023/01/26 679 685 677 681 89,800
2023/01/25 671 684 669 683 119,400
2023/01/24 680 680 670 673 281,600
2023/01/23 679 681 671 673 115,700
2023/01/20 665 674 665 674 102,500
2023/01/19 661 668 661 661 70,300
2023/01/18 653 665 648 662 142,400
2023/01/17 657 660 651 654 103,300
2023/01/16 660 664 656 658 82,300
2023/01/13 665 669 661 662 102,500
2023/01/12 675 675 667 669 78,900
2023/01/11 683 685 672 674 93,800
2023/01/10 686 690 680 681 120,600
2023/01/06 686 695 681 685 127,300
2023/01/05 681 688 677 687 123,000
2023/01/04 687 687 676 681 144,000

このページの先頭へ