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 |
|---|---|---|---|---|---|
| 2025/06/13 | 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 |
| 2024/10/21 | 2,708 | 2,710 | 2,678 | 2,689 | 838,500 |
| 2024/10/18 | 2,699 | 2,719 | 2,687 | 2,706 | 763,700 |
| 2024/10/17 | 2,694 | 2,707 | 2,674 | 2,688 | 498,800 |
| 2024/10/16 | 2,653 | 2,705 | 2,653 | 2,680 | 568,100 |
| 2024/10/15 | 2,665 | 2,705 | 2,665 | 2,679 | 888,200 |
| 2024/10/11 | 2,680 | 2,685 | 2,620 | 2,634 | 621,300 |
| 2024/10/10 | 2,652 | 2,682 | 2,650 | 2,650 | 689,200 |
| 2024/10/09 | 2,665 | 2,676 | 2,651 | 2,651 | 413,400 |
| 2024/10/08 | 2,679 | 2,683 | 2,642 | 2,652 | 818,900 |
| 2024/10/07 | 2,700 | 2,733 | 2,689 | 2,706 | 1,303,900 |
| 2024/10/04 | 2,637 | 2,676 | 2,634 | 2,675 | 798,600 |
| 2024/10/03 | 2,622 | 2,639 | 2,586 | 2,634 | 787,400 |
| 2024/10/02 | 2,635 | 2,648 | 2,604 | 2,615 | 916,500 |
| 2024/10/01 | 2,664 | 2,716 | 2,656 | 2,664 | 957,500 |
| 2024/09/30 | 2,670 | 2,710 | 2,640 | 2,664 | 1,169,100 |
| 2024/09/27 | 2,625 | 2,673 | 2,599 | 2,669 | 1,141,400 |
| 2024/09/26 | 2,606 | 2,630 | 2,551 | 2,630 | 1,177,900 |
| 2024/09/25 | 2,622 | 2,630 | 2,586 | 2,608 | 720,600 |
| 2024/09/24 | 2,625 | 2,645 | 2,607 | 2,642 | 982,300 |
| 2024/09/20 | 2,633 | 2,658 | 2,599 | 2,625 | 2,121,000 |
| 2024/09/19 | 2,587 | 2,630 | 2,585 | 2,618 | 765,000 |
| 2024/09/18 | 2,549 | 2,581 | 2,532 | 2,546 | 529,000 |
| 2024/09/17 | 2,517 | 2,546 | 2,475 | 2,546 | 690,400 |
| 2024/09/13 | 2,513 | 2,514 | 2,491 | 2,491 | 663,700 |
| 2024/09/12 | 2,490 | 2,523 | 2,483 | 2,514 | 746,800 |
| 2024/09/11 | 2,505 | 2,520 | 2,460 | 2,475 | 721,200 |
| 2024/09/10 | 2,538 | 2,588 | 2,520 | 2,537 | 862,300 |
| 2024/09/09 | 2,551 | 2,569 | 2,471 | 2,534 | 1,235,600 |
| 2024/09/06 | 2,588 | 2,630 | 2,588 | 2,608 | 953,900 |
| 2024/09/05 | 2,599 | 2,667 | 2,576 | 2,584 | 1,178,500 |
| 2024/09/04 | 2,700 | 2,724 | 2,653 | 2,675 | 1,680,200 |
| 2024/09/03 | 2,710 | 2,755 | 2,672 | 2,739 | 1,616,600 |
| 2024/09/02 | 2,690 | 2,722 | 2,689 | 2,700 | 1,060,800 |
| 2024/08/30 | 2,660 | 2,712 | 2,658 | 2,687 | 1,555,400 |
| 2024/08/29 | 2,652 | 2,699 | 2,650 | 2,673 | 1,211,400 |
| 2024/08/28 | 2,741 | 2,766 | 2,659 | 2,689 | 1,853,400 |
| 2024/08/27 | 2,671 | 2,755 | 2,658 | 2,754 | 2,511,700 |
| 2024/08/26 | 2,621 | 2,674 | 2,614 | 2,662 | 1,982,700 |
| 2024/08/23 | 2,562 | 2,623 | 2,550 | 2,621 | 1,468,400 |
| 2024/08/22 | 2,555 | 2,571 | 2,527 | 2,557 | 1,126,400 |
| 2024/08/21 | 2,515 | 2,566 | 2,502 | 2,566 | 1,099,100 |
| 2024/08/20 | 2,525 | 2,537 | 2,496 | 2,523 | 1,234,400 |
| 2024/08/19 | 2,462 | 2,542 | 2,456 | 2,494 | 1,488,500 |