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
2026/06/15 2,782 2,815 2,778 2,791 1,133,800
2026/06/12 2,726 2,753 2,720 2,745 1,350,600
2026/06/11 2,751 2,770 2,686 2,696 1,303,700
2026/06/10 2,765 2,787 2,730 2,749 839,900
2026/06/09 2,721 2,771 2,721 2,742 1,068,800
2026/06/08 2,662 2,719 2,624 2,709 1,691,100
2026/06/05 2,633 2,668 2,622 2,623 956,800
2026/06/04 2,680 2,699 2,580 2,583 1,582,800
2026/06/03 2,669 2,725 2,648 2,704 991,900
2026/06/02 2,661 2,670 2,617 2,655 563,500
2026/06/01 2,660 2,668 2,607 2,660 1,230,900
2026/05/29 2,684 2,715 2,660 2,671 1,213,400
2026/05/28 2,664 2,697 2,619 2,696 1,032,300
2026/05/27 2,720 2,721 2,649 2,664 1,344,400
2026/05/26 2,760 2,782 2,738 2,746 1,246,500
2026/05/25 2,789 2,798 2,757 2,761 1,183,400
2026/05/22 2,805 2,842 2,778 2,794 1,115,900
2026/05/21 2,769 2,824 2,760 2,789 1,363,000
2026/05/20 2,780 2,804 2,712 2,739 1,537,600
2026/05/19 2,689 2,758 2,678 2,758 1,662,900
2026/05/18 2,701 2,724 2,630 2,666 1,723,500
2026/05/15 2,688 2,772 2,670 2,720 2,362,900
2026/05/14 2,650 2,659 2,633 2,638 975,900
2026/05/13 2,647 2,662 2,630 2,644 1,273,400
2026/05/12 2,621 2,655 2,601 2,648 1,159,300
2026/05/11 2,612 2,632 2,583 2,609 1,066,900
2026/05/08 2,622 2,623 2,532 2,601 1,599,700
2026/05/07 2,571 2,629 2,554 2,622 1,796,000
2026/05/01 2,509 2,538 2,484 2,526 1,075,600
2026/04/30 2,511 2,545 2,483 2,519 1,498,900
2026/04/28 2,595 2,628 2,499 2,535 2,164,200
2026/04/27 2,600 2,646 2,594 2,605 753,800
2026/04/24 2,585 2,640 2,554 2,625 861,500
2026/04/23 2,565 2,588 2,542 2,580 778,600
2026/04/22 2,599 2,610 2,579 2,594 664,600
2026/04/21 2,681 2,684 2,601 2,609 804,800
2026/04/20 2,680 2,685 2,659 2,660 971,900
2026/04/17 2,696 2,700 2,661 2,663 988,200
2026/04/16 2,702 2,716 2,694 2,705 736,600
2026/04/15 2,718 2,734 2,676 2,680 755,000
2026/04/14 2,724 2,732 2,682 2,683 824,000
2026/04/13 2,672 2,730 2,661 2,702 853,800
2026/04/10 2,700 2,715 2,687 2,687 1,066,900
2026/04/09 2,715 2,730 2,683 2,689 891,800
2026/04/08 2,705 2,725 2,677 2,693 1,037,800
2026/04/07 2,661 2,670 2,634 2,640 562,200
2026/04/06 2,642 2,653 2,635 2,636 534,700
2026/04/03 2,666 2,674 2,636 2,641 641,900
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

このページの先頭へ