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
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
2025/06/02 2,095 2,133 2,089 2,120 1,234,800
2025/05/30 2,060 2,100 2,050 2,096 1,038,200
2025/05/29 2,055 2,078 2,055 2,067 755,100
2025/05/28 2,070 2,081 2,054 2,054 1,050,700
2025/05/27 2,045 2,066 2,040 2,064 700,500
2025/05/26 2,053 2,064 2,034 2,039 916,900
2025/05/23 2,070 2,085 2,056 2,059 725,500
2025/05/22 2,088 2,113 2,067 2,070 1,337,000
2025/05/21 2,150 2,184 2,120 2,122 1,895,500
2025/05/20 2,137 2,151 2,133 2,147 1,071,200
2025/05/19 2,120 2,155 2,108 2,136 1,976,000
2025/05/16 2,121 2,137 2,097 2,130 1,324,200
2025/05/15 2,101 2,142 2,071 2,106 3,394,000
2025/05/14 1,964 2,006 1,962 1,991 1,409,200
2025/05/13 2,002 2,035 1,985 1,985 2,615,900
2025/05/12 1,945 1,969 1,943 1,963 837,900
2025/05/09 1,949 1,950 1,934 1,941 691,000
2025/05/08 1,906 1,933 1,902 1,929 917,000
2025/05/07 1,945 1,957 1,892 1,915 2,094,300
2025/05/02 1,938 1,960 1,937 1,956 953,600
2025/05/01 1,948 1,963 1,945 1,949 615,400
2025/04/30 1,963 1,981 1,958 1,965 803,200
2025/04/28 1,966 1,974 1,960 1,968 687,100
2025/04/25 1,957 1,967 1,950 1,961 863,100
2025/04/24 1,940 1,950 1,937 1,950 1,079,000
2025/04/23 1,898 1,928 1,895 1,917 1,010,400
2025/04/22 1,844 1,866 1,839 1,866 403,200
2025/04/21 1,859 1,862 1,841 1,856 651,500
2025/04/18 1,854 1,867 1,845 1,861 610,500
2025/04/17 1,810 1,845 1,805 1,845 633,000
2025/04/16 1,858 1,860 1,811 1,811 1,115,200
2025/04/15 1,835 1,850 1,824 1,842 850,300
2025/04/14 1,810 1,830 1,794 1,818 787,600
2025/04/11 1,780 1,821 1,748 1,809 1,279,500
2025/04/10 1,839 1,848 1,802 1,843 1,647,500
2025/04/09 1,719 1,726 1,671 1,701 1,913,300
2025/04/08 1,774 1,804 1,745 1,777 2,011,600
2025/04/07 1,725 1,761 1,688 1,697 2,817,500
2025/04/04 1,909 1,923 1,812 1,843 2,490,900
2025/04/03 1,998 1,998 1,942 1,963 2,029,200
2025/04/02 2,047 2,048 2,029 2,040 1,119,800
2025/04/01 2,086 2,088 2,041 2,041 1,106,400
2025/03/31 2,081 2,081 2,030 2,059 1,695,700
2025/03/28 2,133 2,139 2,108 2,113 1,075,400
2025/03/27 2,143 2,153 2,133 2,152 929,900
2025/03/26 2,143 2,152 2,137 2,143 668,400
2025/03/25 2,146 2,147 2,134 2,145 631,700
2025/03/24 2,168 2,168 2,135 2,140 1,208,300
2025/03/21 2,152 2,182 2,150 2,170 1,623,300
2025/03/19 2,156 2,168 2,145 2,149 1,282,600
2025/03/18 2,152 2,173 2,151 2,160 770,500
2025/03/17 2,155 2,169 2,147 2,147 975,800
2025/03/14 2,161 2,169 2,148 2,158 1,062,800
2025/03/13 2,150 2,166 2,131 2,161 1,222,000
2025/03/12 2,161 2,164 2,125 2,142 1,224,600
2025/03/11 2,081 2,165 2,081 2,163 2,259,200
2025/03/10 2,111 2,117 2,082 2,109 1,740,600
2025/03/07 2,141 2,141 2,108 2,113 1,589,900
2025/03/06 2,169 2,189 2,158 2,162 1,063,000
2025/03/05 2,203 2,212 2,146 2,168 1,750,200
2025/03/04 2,243 2,243 2,198 2,214 1,061,200
2025/03/03 2,256 2,265 2,229 2,243 981,800
2025/02/28 2,244 2,255 2,234 2,245 1,313,000
2025/02/27 2,207 2,242 2,207 2,242 861,300
2025/02/26 2,203 2,216 2,193 2,216 856,000
2025/02/25 2,184 2,207 2,184 2,206 754,300
2025/02/21 2,185 2,205 2,172 2,203 1,003,300
2025/02/20 2,229 2,238 2,187 2,194 1,174,400
2025/02/19 2,238 2,254 2,219 2,229 958,100
2025/02/18 2,246 2,265 2,237 2,250 511,100
2025/02/17 2,260 2,268 2,227 2,233 891,100
2025/02/14 2,268 2,277 2,253 2,259 673,900
2025/02/13 2,252 2,278 2,248 2,278 969,000
2025/02/12 2,250 2,255 2,221 2,247 1,026,300
2025/02/10 2,243 2,252 2,234 2,245 768,300
2025/02/07 2,258 2,268 2,237 2,243 800,600
2025/02/06 2,233 2,264 2,229 2,248 1,188,800
2025/02/05 2,280 2,302 2,210 2,214 2,959,800
2025/02/04 2,356 2,356 2,267 2,292 2,901,000
2025/02/03 2,396 2,415 2,367 2,370 1,921,800
2025/01/31 2,403 2,416 2,391 2,400 1,247,600
2025/01/30 2,384 2,400 2,375 2,400 626,100
2025/01/29 2,407 2,407 2,384 2,384 574,100
2025/01/28 2,389 2,412 2,376 2,400 735,700
2025/01/27 2,381 2,416 2,373 2,376 743,500
2025/01/24 2,374 2,423 2,354 2,372 869,100
2025/01/23 2,378 2,397 2,365 2,365 622,000
2025/01/22 2,394 2,397 2,372 2,389 974,700
2025/01/21 2,400 2,411 2,383 2,394 797,300
2025/01/20 2,345 2,399 2,342 2,389 1,042,600
2025/01/17 2,310 2,335 2,307 2,330 854,000
2025/01/16 2,327 2,351 2,304 2,320 1,378,500
2025/01/15 2,343 2,349 2,322 2,325 1,026,100
2025/01/14 2,360 2,363 2,331 2,331 1,708,300
2025/01/10 2,440 2,440 2,373 2,373 1,253,800
2025/01/09 2,473 2,482 2,422 2,430 1,332,000
2025/01/08 2,500 2,504 2,426 2,489 1,839,400
2025/01/07 2,490 2,517 2,475 2,509 730,600
2025/01/06 2,487 2,509 2,473 2,499 1,008,100
2024/12/30 2,468 2,507 2,468 2,484 1,073,400
2024/12/27 2,445 2,454 2,434 2,452 679,900
2024/12/26 2,455 2,465 2,434 2,445 953,600
2024/12/25 2,450 2,455 2,436 2,455 978,200
2024/12/24 2,430 2,459 2,427 2,450 650,000
2024/12/23 2,412 2,432 2,398 2,423 912,300
2024/12/20 2,399 2,473 2,395 2,425 1,590,800
2024/12/19 2,395 2,403 2,357 2,372 1,627,600
2024/12/18 2,401 2,415 2,395 2,397 764,200
2024/12/17 2,409 2,422 2,403 2,403 779,300
2024/12/16 2,406 2,421 2,406 2,409 874,500
2024/12/13 2,449 2,463 2,404 2,404 1,370,500
2024/12/12 2,461 2,473 2,455 2,463 807,700
2024/12/11 2,464 2,473 2,446 2,452 745,400
2024/12/10 2,473 2,480 2,463 2,464 909,500
2024/12/09 2,494 2,496 2,450 2,471 865,000
2024/12/06 2,489 2,498 2,478 2,494 691,200
2024/12/05 2,488 2,506 2,482 2,491 1,070,800
2024/12/04 2,515 2,522 2,473 2,481 1,028,600
2024/12/03 2,488 2,529 2,488 2,522 1,224,500
2024/12/02 2,411 2,499 2,408 2,481 2,003,200
2024/11/29 2,418 2,419 2,361 2,398 1,226,600
2024/11/28 2,401 2,422 2,396 2,410 1,403,500
2024/11/27 2,415 2,431 2,387 2,393 897,800
2024/11/26 2,415 2,425 2,405 2,416 1,234,600
2024/11/25 2,475 2,482 2,406 2,413 1,990,300
2024/11/22 2,469 2,478 2,456 2,464 921,000
2024/11/21 2,466 2,508 2,464 2,472 1,093,300
2024/11/20 2,520 2,533 2,468 2,468 1,761,000
2024/11/19 2,522 2,552 2,486 2,536 1,817,900
2024/11/18 2,470 2,565 2,429 2,521 4,997,200
2024/11/15 2,707 2,735 2,688 2,720 1,479,600
2024/11/14 2,684 2,729 2,675 2,675 827,900
2024/11/13 2,671 2,713 2,671 2,678 784,300
2024/11/12 2,675 2,716 2,665 2,671 900,600
2024/11/11 2,645 2,660 2,622 2,649 797,600
2024/11/08 2,687 2,689 2,650 2,661 751,000
2024/11/07 2,723 2,737 2,618 2,667 1,258,800
2024/11/06 2,635 2,711 2,629 2,711 1,078,700
2024/11/05 2,647 2,650 2,627 2,633 555,200
2024/11/01 2,605 2,659 2,600 2,647 655,600
2024/10/31 2,650 2,657 2,619 2,643 888,300
2024/10/30 2,620 2,636 2,600 2,635 1,661,500
2024/10/29 2,564 2,625 2,559 2,617 624,400
2024/10/28 2,522 2,565 2,513 2,559 550,400
2024/10/25 2,544 2,563 2,531 2,554 505,900
2024/10/24 2,564 2,586 2,542 2,542 468,100
2024/10/23 2,601 2,621 2,564 2,564 467,400
2024/10/22 2,669 2,669 2,602 2,606 1,271,200

このページの先頭へ