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
2026/03/19 1,678 1,686 1,658 1,662 316,600
2026/03/18 1,689 1,692 1,678 1,686 202,600
2026/03/17 1,673 1,691 1,673 1,687 145,000
2026/03/16 1,670 1,684 1,666 1,670 149,000
2026/03/13 1,680 1,690 1,664 1,666 340,200
2026/03/12 1,711 1,714 1,684 1,690 328,200
2026/03/11 1,750 1,769 1,717 1,717 508,100
2026/03/10 1,753 1,758 1,737 1,743 161,100
2026/03/09 1,720 1,740 1,701 1,736 209,100
2026/03/06 1,750 1,756 1,732 1,756 146,700
2026/03/05 1,759 1,770 1,751 1,753 157,800
2026/03/04 1,726 1,733 1,702 1,720 283,300
2026/03/03 1,807 1,807 1,745 1,745 318,200
2026/03/02 1,805 1,817 1,788 1,807 211,400
2026/02/27 1,809 1,822 1,802 1,816 176,000
2026/02/26 1,799 1,822 1,795 1,796 195,400
2026/02/25 1,776 1,790 1,768 1,789 202,900
2026/02/24 1,780 1,790 1,765 1,776 155,800
2026/02/20 1,800 1,800 1,774 1,778 197,900
2026/02/19 1,801 1,814 1,800 1,814 91,100
2026/02/18 1,809 1,812 1,801 1,804 121,900
2026/02/17 1,822 1,823 1,798 1,799 117,300
2026/02/16 1,828 1,830 1,806 1,818 120,400
2026/02/13 1,830 1,833 1,796 1,816 146,900
2026/02/12 1,805 1,830 1,801 1,830 178,500
2026/02/10 1,791 1,812 1,787 1,800 137,400
2026/02/09 1,830 1,830 1,777 1,790 246,300
2026/02/06 1,811 1,819 1,785 1,804 249,700
2026/02/05 1,855 1,855 1,816 1,816 165,800
2026/02/04 1,847 1,847 1,832 1,834 121,900
2026/02/03 1,837 1,846 1,834 1,846 89,900
2026/02/02 1,855 1,855 1,828 1,835 152,500
2026/01/30 1,829 1,847 1,821 1,845 87,500
2026/01/29 1,810 1,822 1,789 1,817 107,800
2026/01/28 1,850 1,850 1,818 1,824 112,500
2026/01/27 1,868 1,878 1,850 1,852 96,700
2026/01/26 1,877 1,878 1,856 1,868 95,900
2026/01/23 1,876 1,889 1,876 1,878 72,000
2026/01/22 1,871 1,883 1,860 1,876 87,200
2026/01/21 1,885 1,885 1,848 1,857 151,300
2026/01/20 1,890 1,905 1,876 1,900 93,400
2026/01/19 1,897 1,904 1,876 1,889 90,700
2026/01/16 1,885 1,897 1,875 1,896 83,200
2026/01/15 1,880 1,893 1,876 1,890 80,100
2026/01/14 1,872 1,889 1,870 1,879 100,900
2026/01/13 1,870 1,886 1,861 1,873 142,400
2026/01/09 1,867 1,879 1,850 1,852 120,100
2026/01/08 1,840 1,855 1,830 1,847 146,800
2026/01/07 1,820 1,853 1,808 1,837 153,700
2026/01/06 1,807 1,828 1,805 1,821 111,100
2026/01/05 1,811 1,821 1,798 1,806 133,700

このページの先頭へ