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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,322 | 1,332 | 1,313 | 1,324 | 82,500 |
| 2024/07/25 | 1,319 | 1,332 | 1,304 | 1,326 | 127,300 |
| 2024/07/24 | 1,350 | 1,352 | 1,324 | 1,330 | 72,400 |
| 2024/07/23 | 1,340 | 1,355 | 1,340 | 1,346 | 51,300 |
| 2024/07/22 | 1,340 | 1,345 | 1,326 | 1,338 | 61,300 |
| 2024/07/19 | 1,348 | 1,349 | 1,328 | 1,334 | 95,900 |
| 2024/07/18 | 1,356 | 1,369 | 1,349 | 1,349 | 78,000 |
| 2024/07/17 | 1,374 | 1,387 | 1,365 | 1,371 | 164,700 |
| 2024/07/16 | 1,340 | 1,364 | 1,332 | 1,363 | 147,200 |
| 2024/07/12 | 1,333 | 1,348 | 1,324 | 1,328 | 149,700 |
| 2024/07/11 | 1,348 | 1,351 | 1,332 | 1,336 | 86,900 |
| 2024/07/10 | 1,340 | 1,344 | 1,325 | 1,344 | 107,100 |
| 2024/07/09 | 1,341 | 1,352 | 1,332 | 1,345 | 98,200 |
| 2024/07/08 | 1,342 | 1,343 | 1,330 | 1,333 | 83,400 |
| 2024/07/05 | 1,348 | 1,349 | 1,331 | 1,331 | 68,700 |
| 2024/07/04 | 1,353 | 1,355 | 1,341 | 1,343 | 51,100 |
| 2024/07/03 | 1,342 | 1,357 | 1,340 | 1,352 | 64,000 |
| 2024/07/02 | 1,351 | 1,351 | 1,331 | 1,342 | 93,500 |
| 2024/07/01 | 1,341 | 1,361 | 1,341 | 1,345 | 170,200 |
| 2024/06/28 | 1,356 | 1,357 | 1,330 | 1,337 | 121,600 |
| 2024/06/27 | 1,353 | 1,374 | 1,348 | 1,362 | 134,200 |
| 2024/06/26 | 1,355 | 1,355 | 1,335 | 1,339 | 183,600 |
| 2024/06/25 | 1,327 | 1,352 | 1,324 | 1,344 | 189,800 |
| 2024/06/24 | 1,300 | 1,325 | 1,295 | 1,325 | 232,600 |
| 2024/06/21 | 1,255 | 1,284 | 1,255 | 1,276 | 228,800 |
| 2024/06/20 | 1,259 | 1,269 | 1,238 | 1,264 | 194,700 |
| 2024/06/19 | 1,228 | 1,246 | 1,223 | 1,245 | 115,900 |
| 2024/06/18 | 1,242 | 1,244 | 1,225 | 1,228 | 78,900 |
| 2024/06/17 | 1,234 | 1,234 | 1,205 | 1,232 | 234,000 |
| 2024/06/14 | 1,230 | 1,247 | 1,216 | 1,244 | 213,700 |
| 2024/06/13 | 1,233 | 1,245 | 1,217 | 1,217 | 212,000 |
| 2024/06/12 | 1,240 | 1,242 | 1,215 | 1,217 | 114,900 |
| 2024/06/11 | 1,255 | 1,261 | 1,238 | 1,239 | 140,100 |
| 2024/06/10 | 1,244 | 1,261 | 1,242 | 1,261 | 83,600 |
| 2024/06/07 | 1,248 | 1,260 | 1,240 | 1,243 | 72,200 |
| 2024/06/06 | 1,266 | 1,274 | 1,248 | 1,257 | 81,700 |
| 2024/06/05 | 1,264 | 1,273 | 1,258 | 1,269 | 106,000 |
| 2024/06/04 | 1,273 | 1,292 | 1,271 | 1,286 | 79,500 |
| 2024/06/03 | 1,272 | 1,280 | 1,258 | 1,277 | 88,000 |
| 2024/05/31 | 1,255 | 1,268 | 1,249 | 1,265 | 100,300 |
| 2024/05/30 | 1,222 | 1,248 | 1,220 | 1,247 | 131,900 |
| 2024/05/29 | 1,254 | 1,255 | 1,232 | 1,234 | 112,400 |
| 2024/05/28 | 1,267 | 1,278 | 1,258 | 1,258 | 74,800 |
| 2024/05/27 | 1,279 | 1,286 | 1,259 | 1,274 | 107,600 |
| 2024/05/24 | 1,267 | 1,292 | 1,265 | 1,273 | 139,300 |
| 2024/05/23 | 1,280 | 1,285 | 1,269 | 1,285 | 99,500 |
| 2024/05/22 | 1,270 | 1,288 | 1,266 | 1,277 | 106,100 |
| 2024/05/21 | 1,285 | 1,302 | 1,269 | 1,271 | 160,800 |
| 2024/05/20 | 1,283 | 1,299 | 1,279 | 1,285 | 141,500 |
| 2024/05/17 | 1,265 | 1,299 | 1,260 | 1,289 | 169,400 |
| 2024/05/16 | 1,274 | 1,276 | 1,252 | 1,270 | 113,400 |
| 2024/05/15 | 1,302 | 1,313 | 1,269 | 1,274 | 283,500 |
| 2024/05/14 | 1,300 | 1,306 | 1,276 | 1,298 | 228,700 |
| 2024/05/13 | 1,330 | 1,330 | 1,266 | 1,292 | 361,600 |
| 2024/05/10 | 1,270 | 1,305 | 1,268 | 1,305 | 285,600 |
| 2024/05/09 | 1,240 | 1,276 | 1,240 | 1,263 | 286,700 |
| 2024/05/08 | 1,238 | 1,257 | 1,230 | 1,242 | 200,500 |
| 2024/05/07 | 1,244 | 1,254 | 1,232 | 1,238 | 381,200 |
| 2024/05/02 | 1,258 | 1,280 | 1,213 | 1,244 | 1,673,500 |
| 2024/05/01 | 1,107 | 1,121 | 1,107 | 1,107 | 84,600 |
| 2024/04/30 | 1,103 | 1,113 | 1,094 | 1,113 | 81,200 |
| 2024/04/26 | 1,088 | 1,100 | 1,081 | 1,096 | 100,800 |
| 2024/04/25 | 1,112 | 1,112 | 1,090 | 1,092 | 65,300 |
| 2024/04/24 | 1,097 | 1,114 | 1,082 | 1,107 | 165,200 |
| 2024/04/23 | 1,094 | 1,106 | 1,092 | 1,102 | 76,900 |
| 2024/04/22 | 1,098 | 1,111 | 1,091 | 1,110 | 101,600 |
| 2024/04/19 | 1,087 | 1,090 | 1,059 | 1,076 | 133,200 |
| 2024/04/18 | 1,072 | 1,095 | 1,071 | 1,091 | 102,300 |
| 2024/04/17 | 1,113 | 1,113 | 1,075 | 1,075 | 158,300 |
| 2024/04/16 | 1,138 | 1,138 | 1,105 | 1,110 | 101,700 |
| 2024/04/15 | 1,128 | 1,147 | 1,115 | 1,146 | 82,400 |
| 2024/04/12 | 1,140 | 1,151 | 1,135 | 1,144 | 81,800 |
| 2024/04/11 | 1,120 | 1,140 | 1,115 | 1,139 | 84,800 |
| 2024/04/10 | 1,113 | 1,140 | 1,113 | 1,136 | 88,600 |
| 2024/04/09 | 1,125 | 1,125 | 1,110 | 1,113 | 57,400 |
| 2024/04/08 | 1,126 | 1,130 | 1,111 | 1,117 | 76,900 |
| 2024/04/05 | 1,095 | 1,116 | 1,095 | 1,113 | 84,900 |
| 2024/04/04 | 1,120 | 1,120 | 1,103 | 1,108 | 84,200 |
| 2024/04/03 | 1,100 | 1,123 | 1,094 | 1,110 | 95,700 |
| 2024/04/02 | 1,125 | 1,126 | 1,103 | 1,104 | 115,300 |
| 2024/04/01 | 1,149 | 1,155 | 1,128 | 1,129 | 83,900 |
| 2024/03/29 | 1,130 | 1,149 | 1,127 | 1,148 | 140,500 |
| 2024/03/28 | 1,140 | 1,148 | 1,117 | 1,117 | 238,300 |
| 2024/03/27 | 1,163 | 1,182 | 1,163 | 1,171 | 286,600 |
| 2024/03/26 | 1,147 | 1,166 | 1,144 | 1,160 | 194,400 |
| 2024/03/25 | 1,170 | 1,172 | 1,152 | 1,153 | 180,800 |
| 2024/03/22 | 1,180 | 1,193 | 1,168 | 1,175 | 177,700 |
| 2024/03/21 | 1,167 | 1,170 | 1,160 | 1,160 | 158,200 |
| 2024/03/19 | 1,145 | 1,162 | 1,143 | 1,161 | 167,300 |
| 2024/03/18 | 1,141 | 1,142 | 1,132 | 1,141 | 132,500 |
| 2024/03/15 | 1,123 | 1,135 | 1,118 | 1,130 | 128,500 |
| 2024/03/14 | 1,108 | 1,125 | 1,104 | 1,125 | 113,600 |
| 2024/03/13 | 1,109 | 1,110 | 1,093 | 1,103 | 102,900 |
| 2024/03/12 | 1,086 | 1,100 | 1,074 | 1,098 | 107,300 |
| 2024/03/11 | 1,101 | 1,108 | 1,082 | 1,095 | 199,500 |
| 2024/03/08 | 1,099 | 1,122 | 1,094 | 1,112 | 153,400 |
| 2024/03/07 | 1,123 | 1,123 | 1,100 | 1,102 | 106,400 |
| 2024/03/06 | 1,096 | 1,121 | 1,095 | 1,118 | 133,100 |
| 2024/03/05 | 1,102 | 1,107 | 1,087 | 1,104 | 143,600 |
| 2024/03/04 | 1,113 | 1,117 | 1,096 | 1,100 | 190,700 |
| 2024/03/01 | 1,115 | 1,116 | 1,103 | 1,113 | 106,800 |
| 2024/02/29 | 1,123 | 1,124 | 1,106 | 1,117 | 144,300 |
| 2024/02/28 | 1,126 | 1,130 | 1,112 | 1,118 | 189,200 |
| 2024/02/27 | 1,141 | 1,146 | 1,121 | 1,126 | 155,100 |
| 2024/02/26 | 1,155 | 1,172 | 1,139 | 1,146 | 154,000 |
| 2024/02/22 | 1,148 | 1,151 | 1,137 | 1,148 | 97,000 |
| 2024/02/21 | 1,152 | 1,155 | 1,135 | 1,140 | 93,900 |
| 2024/02/20 | 1,157 | 1,160 | 1,139 | 1,152 | 95,100 |
| 2024/02/19 | 1,126 | 1,156 | 1,125 | 1,156 | 88,800 |
| 2024/02/16 | 1,119 | 1,138 | 1,110 | 1,124 | 127,800 |
| 2024/02/15 | 1,149 | 1,152 | 1,105 | 1,107 | 148,800 |
| 2024/02/14 | 1,142 | 1,152 | 1,114 | 1,139 | 234,600 |
| 2024/02/13 | 1,160 | 1,170 | 1,138 | 1,144 | 183,700 |
| 2024/02/09 | 1,195 | 1,195 | 1,153 | 1,153 | 227,600 |
| 2024/02/08 | 1,199 | 1,199 | 1,162 | 1,191 | 217,600 |
| 2024/02/07 | 1,184 | 1,197 | 1,176 | 1,188 | 92,600 |
| 2024/02/06 | 1,185 | 1,194 | 1,170 | 1,182 | 93,800 |
| 2024/02/05 | 1,168 | 1,188 | 1,168 | 1,179 | 83,100 |
| 2024/02/02 | 1,174 | 1,174 | 1,160 | 1,168 | 73,600 |
| 2024/02/01 | 1,166 | 1,175 | 1,157 | 1,166 | 78,700 |
| 2024/01/31 | 1,155 | 1,181 | 1,151 | 1,180 | 91,200 |
| 2024/01/30 | 1,179 | 1,179 | 1,157 | 1,157 | 85,100 |
| 2024/01/29 | 1,170 | 1,183 | 1,168 | 1,176 | 85,000 |
| 2024/01/26 | 1,190 | 1,193 | 1,160 | 1,160 | 146,600 |
| 2024/01/25 | 1,177 | 1,196 | 1,176 | 1,186 | 85,900 |
| 2024/01/24 | 1,191 | 1,205 | 1,173 | 1,174 | 93,000 |
| 2024/01/23 | 1,206 | 1,216 | 1,189 | 1,192 | 112,300 |
| 2024/01/22 | 1,204 | 1,206 | 1,192 | 1,206 | 71,000 |
| 2024/01/19 | 1,200 | 1,200 | 1,184 | 1,199 | 88,300 |
| 2024/01/18 | 1,171 | 1,200 | 1,168 | 1,196 | 123,800 |
| 2024/01/17 | 1,165 | 1,194 | 1,161 | 1,162 | 137,100 |
| 2024/01/16 | 1,196 | 1,197 | 1,165 | 1,165 | 150,400 |
| 2024/01/15 | 1,170 | 1,211 | 1,168 | 1,205 | 260,200 |
| 2024/01/12 | 1,172 | 1,182 | 1,154 | 1,161 | 128,800 |
| 2024/01/11 | 1,179 | 1,181 | 1,166 | 1,169 | 116,900 |
| 2024/01/10 | 1,166 | 1,179 | 1,159 | 1,167 | 106,500 |
| 2024/01/09 | 1,150 | 1,167 | 1,147 | 1,166 | 112,000 |
| 2024/01/05 | 1,150 | 1,159 | 1,137 | 1,137 | 103,000 |
| 2024/01/04 | 1,140 | 1,145 | 1,111 | 1,145 | 241,300 |