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

あおぞら銀行(8304)の株価時系列情報

あおぞら銀行(8304)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
2026/03/27 2,623 2,645 2,617 2,628 817,800
2026/03/26 2,624 2,634 2,596 2,620 846,600
2026/03/25 2,606 2,627 2,596 2,606 760,100
2026/03/24 2,523 2,564 2,511 2,560 1,245,700
2026/03/23 2,448 2,485 2,419 2,450 1,615,300
2026/03/19 2,500 2,507 2,477 2,485 1,027,800
2026/03/18 2,494 2,541 2,494 2,541 984,900
2026/03/17 2,463 2,481 2,447 2,460 481,800
2026/03/16 2,475 2,490 2,441 2,449 521,600
2026/03/13 2,466 2,497 2,466 2,488 697,400
2026/03/12 2,565 2,565 2,472 2,488 1,029,300
2026/03/11 2,599 2,621 2,576 2,577 1,073,900
2026/03/10 2,546 2,579 2,535 2,579 936,000
2026/03/09 2,451 2,508 2,443 2,496 1,584,800
2026/03/06 2,564 2,613 2,556 2,598 807,600
2026/03/05 2,614 2,633 2,584 2,614 1,179,800
2026/03/04 2,578 2,610 2,477 2,514 1,812,600
2026/03/03 2,730 2,744 2,654 2,659 1,191,300
2026/03/02 2,725 2,739 2,672 2,728 1,720,100
2026/02/27 2,785 2,827 2,768 2,825 1,109,600
2026/02/26 2,760 2,780 2,742 2,761 830,800
2026/02/25 2,765 2,765 2,695 2,732 1,359,100
2026/02/24 2,835 2,835 2,732 2,784 1,772,500
2026/02/20 2,858 2,890 2,855 2,878 1,254,700
2026/02/19 2,840 2,892 2,836 2,892 1,022,200
2026/02/18 2,818 2,853 2,816 2,840 742,400
2026/02/17 2,798 2,826 2,788 2,806 840,200
2026/02/16 2,810 2,820 2,764 2,812 968,100
2026/02/13 2,865 2,868 2,800 2,814 1,429,500
2026/02/12 2,895 2,926 2,856 2,876 1,431,400
2026/02/10 2,866 2,903 2,849 2,892 1,196,100
2026/02/09 2,845 2,892 2,836 2,866 1,987,600
2026/02/06 2,699 2,796 2,666 2,796 1,655,200
2026/02/05 2,630 2,763 2,622 2,761 4,064,900
2026/02/04 2,550 2,584 2,538 2,566 1,068,600
2026/02/03 2,525 2,553 2,516 2,551 1,116,100
2026/02/02 2,510 2,537 2,491 2,497 1,267,700
2026/01/30 2,464 2,507 2,460 2,502 722,800
2026/01/29 2,448 2,488 2,435 2,481 816,200
2026/01/28 2,460 2,499 2,456 2,467 906,200
2026/01/27 2,458 2,480 2,433 2,467 1,406,000
2026/01/26 2,495 2,511 2,458 2,491 1,350,400
2026/01/23 2,518 2,538 2,511 2,527 920,500
2026/01/22 2,515 2,546 2,508 2,517 1,542,500
2026/01/21 2,519 2,529 2,478 2,513 2,099,200
2026/01/20 2,611 2,616 2,576 2,587 961,600
2026/01/19 2,630 2,630 2,600 2,611 1,042,700
2026/01/16 2,665 2,678 2,638 2,638 1,372,800
2026/01/15 2,665 2,678 2,642 2,677 1,594,200
2026/01/14 2,644 2,688 2,639 2,686 1,559,000
2026/01/13 2,597 2,639 2,592 2,638 1,658,600
2026/01/09 2,618 2,629 2,568 2,569 1,266,200
2026/01/08 2,605 2,616 2,578 2,578 1,642,500
2026/01/07 2,575 2,637 2,572 2,623 1,660,000
2026/01/06 2,534 2,574 2,532 2,571 1,194,300
2026/01/05 2,520 2,538 2,503 2,524 1,452,100
2025/12/30 2,504 2,526 2,500 2,509 860,400
2025/12/29 2,497 2,522 2,480 2,514 950,800
2025/12/26 2,503 2,517 2,495 2,501 808,600
2025/12/25 2,500 2,506 2,495 2,499 827,800
2025/12/24 2,512 2,523 2,488 2,502 796,300
2025/12/23 2,497 2,530 2,497 2,517 1,049,500
2025/12/22 2,493 2,507 2,482 2,492 1,371,700
2025/12/19 2,489 2,505 2,465 2,482 2,004,300
2025/12/18 2,443 2,493 2,434 2,484 1,804,500
2025/12/17 2,401 2,450 2,378 2,423 1,602,100
2025/12/16 2,406 2,412 2,371 2,371 1,025,000
2025/12/15 2,362 2,413 2,362 2,404 1,242,100
2025/12/12 2,360 2,384 2,355 2,362 1,088,500
2025/12/11 2,405 2,409 2,344 2,346 1,044,700
2025/12/10 2,390 2,410 2,387 2,401 775,600
2025/12/09 2,410 2,425 2,402 2,405 873,200
2025/12/08 2,399 2,400 2,380 2,400 1,132,600
2025/12/05 2,446 2,447 2,391 2,399 982,700
2025/12/04 2,412 2,420 2,394 2,412 817,300
2025/12/03 2,415 2,415 2,378 2,390 868,000
2025/12/02 2,428 2,457 2,421 2,423 1,289,900
2025/12/01 2,411 2,444 2,404 2,425 1,478,700
2025/11/28 2,376 2,422 2,372 2,415 1,480,600
2025/11/27 2,355 2,384 2,348 2,384 1,139,300
2025/11/26 2,324 2,343 2,314 2,343 924,000
2025/11/25 2,322 2,327 2,282 2,306 735,200
2025/11/21 2,297 2,327 2,297 2,308 857,000
2025/11/20 2,300 2,339 2,292 2,323 1,064,200
2025/11/19 2,318 2,323 2,280 2,280 1,015,300
2025/11/18 2,350 2,370 2,303 2,303 1,393,000
2025/11/17 2,425 2,428 2,371 2,391 1,800,200
2025/11/14 2,330 2,450 2,320 2,441 4,416,800
2025/11/13 2,270 2,279 2,254 2,279 1,061,000
2025/11/12 2,265 2,277 2,254 2,254 847,800
2025/11/11 2,270 2,275 2,247 2,259 529,800
2025/11/10 2,246 2,270 2,244 2,268 532,400
2025/11/07 2,228 2,242 2,215 2,239 541,900
2025/11/06 2,232 2,253 2,227 2,230 628,200
2025/11/05 2,280 2,280 2,202 2,215 963,600
2025/11/04 2,200 2,290 2,187 2,290 1,670,800
2025/10/31 2,220 2,223 2,204 2,206 675,800
2025/10/30 2,182 2,211 2,181 2,211 1,536,800
2025/10/29 2,218 2,221 2,181 2,184 859,600
2025/10/28 2,228 2,243 2,218 2,224 654,200
2025/10/27 2,252 2,265 2,233 2,233 724,900
2025/10/24 2,250 2,253 2,235 2,235 559,700
2025/10/23 2,283 2,289 2,252 2,254 828,700
2025/10/22 2,308 2,319 2,293 2,300 1,241,000
2025/10/21 2,280 2,313 2,267 2,305 1,066,600
2025/10/20 2,229 2,262 2,220 2,256 1,127,500
2025/10/17 2,248 2,257 2,204 2,205 1,342,900
2025/10/16 2,283 2,298 2,279 2,290 460,900
2025/10/15 2,291 2,293 2,267 2,272 695,100
2025/10/14 2,248 2,289 2,245 2,247 1,029,400
2025/10/10 2,311 2,313 2,258 2,263 848,500
2025/10/09 2,303 2,318 2,295 2,308 740,200
2025/10/08 2,293 2,338 2,290 2,318 708,400
2025/10/07 2,335 2,344 2,309 2,309 689,300
2025/10/06 2,392 2,408 2,320 2,327 1,801,200
2025/10/03 2,274 2,355 2,272 2,351 962,800
2025/10/02 2,270 2,281 2,260 2,272 574,500
2025/10/01 2,286 2,300 2,267 2,275 907,000
2025/09/30 2,323 2,330 2,304 2,315 721,900
2025/09/29 2,370 2,373 2,336 2,346 996,100
2025/09/26 2,380 2,401 2,372 2,391 983,100
2025/09/25 2,364 2,387 2,360 2,373 709,500
2025/09/24 2,425 2,434 2,361 2,361 1,506,400
2025/09/22 2,358 2,398 2,350 2,387 1,795,600
2025/09/19 2,329 2,376 2,329 2,360 1,960,600
2025/09/18 2,319 2,325 2,307 2,318 525,900
2025/09/17 2,304 2,319 2,291 2,308 923,800
2025/09/16 2,290 2,314 2,286 2,312 804,900
2025/09/12 2,291 2,300 2,283 2,288 923,400
2025/09/11 2,293 2,298 2,272 2,283 466,200
2025/09/10 2,270 2,297 2,269 2,292 575,900
2025/09/09 2,283 2,288 2,268 2,273 747,400
2025/09/08 2,275 2,280 2,263 2,280 882,200
2025/09/05 2,266 2,289 2,260 2,270 974,600
2025/09/04 2,255 2,257 2,237 2,252 883,400
2025/09/03 2,293 2,298 2,240 2,243 1,598,800
2025/09/02 2,281 2,309 2,280 2,307 790,300
2025/09/01 2,275 2,302 2,267 2,270 795,000
2025/08/29 2,310 2,314 2,282 2,291 912,500
2025/08/28 2,345 2,350 2,317 2,317 1,112,400
2025/08/27 2,362 2,366 2,342 2,350 1,045,400
2025/08/26 2,375 2,429 2,362 2,365 1,775,800
2025/08/25 2,390 2,393 2,372 2,384 1,243,300
2025/08/22 2,370 2,376 2,351 2,373 970,300
2025/08/21 2,356 2,359 2,337 2,356 1,278,400
2025/08/20 2,377 2,393 2,361 2,361 636,700
2025/08/19 2,375 2,376 2,349 2,368 1,040,200
2025/08/18 2,401 2,405 2,361 2,364 1,172,000
2025/08/15 2,354 2,407 2,350 2,407 1,515,200
2025/08/14 2,315 2,357 2,315 2,346 949,900
2025/08/13 2,312 2,335 2,308 2,323 1,064,300
2025/08/12 2,311 2,325 2,304 2,317 1,272,200
2025/08/08 2,300 2,305 2,281 2,304 994,700
2025/08/07 2,272 2,310 2,264 2,288 985,500
2025/08/06 2,278 2,284 2,248 2,280 884,700
2025/08/05 2,268 2,294 2,253 2,265 1,334,300
2025/08/04 2,200 2,257 2,198 2,248 1,552,500
2025/08/01 2,230 2,239 2,212 2,224 1,427,100
2025/07/31 2,215 2,223 2,205 2,218 665,400
2025/07/30 2,217 2,222 2,198 2,209 923,500
2025/07/29 2,221 2,222 2,210 2,217 720,100
2025/07/28 2,264 2,264 2,222 2,227 1,069,200
2025/07/25 2,288 2,290 2,263 2,272 919,800
2025/07/24 2,290 2,318 2,266 2,296 1,607,200
2025/07/23 2,197 2,294 2,189 2,273 3,009,300
2025/07/22 2,168 2,173 2,155 2,165 690,500
2025/07/18 2,185 2,188 2,161 2,169 667,800
2025/07/17 2,170 2,178 2,153 2,163 722,000
2025/07/16 2,189 2,202 2,172 2,182 908,100
2025/07/15 2,170 2,217 2,170 2,192 1,482,600
2025/07/14 2,150 2,166 2,143 2,163 559,500
2025/07/11 2,130 2,180 2,128 2,158 1,310,200
2025/07/10 2,117 2,124 2,100 2,122 944,100
2025/07/09 2,094 2,117 2,088 2,117 944,100
2025/07/08 2,072 2,091 2,067 2,088 803,900
2025/07/07 2,105 2,111 2,077 2,085 933,900
2025/07/04 2,114 2,133 2,112 2,113 1,043,500
2025/07/03 2,120 2,129 2,101 2,114 1,389,700
2025/07/02 2,102 2,118 2,081 2,116 1,308,600
2025/07/01 2,138 2,146 2,113 2,117 1,442,100
2025/06/30 2,160 2,183 2,156 2,162 1,050,500
2025/06/27 2,149 2,163 2,136 2,153 920,500
2025/06/26 2,135 2,152 2,135 2,152 773,900
2025/06/25 2,146 2,150 2,128 2,143 665,800
2025/06/24 2,139 2,165 2,134 2,139 907,700
2025/06/23 2,117 2,124 2,109 2,119 910,900
2025/06/20 2,112 2,138 2,111 2,128 2,612,800
2025/06/19 2,123 2,135 2,106 2,109 633,500
2025/06/18 2,120 2,120 2,099 2,112 1,047,100
2025/06/17 2,122 2,135 2,116 2,123 676,300
2025/06/16 2,099 2,120 2,091 2,113 991,700
2025/06/13 2,110 2,110 2,069 2,079 773,200
2025/06/12 2,092 2,114 2,087 2,096 573,000
2025/06/11 2,130 2,138 2,099 2,099 715,100
2025/06/10 2,152 2,160 2,129 2,129 1,177,800
2025/06/09 2,164 2,167 2,134 2,154 963,500
2025/06/06 2,149 2,165 2,146 2,159 1,176,300
2025/06/05 2,130 2,164 2,123 2,157 1,224,200
2025/06/04 2,132 2,159 2,128 2,139 1,258,300
2025/06/03 2,125 2,134 2,105 2,119 1,106,600

このページの先頭へ