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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 2,435 | 2,460 | 2,428 | 2,451 | 1,108,400 |
| 2024/08/15 | 2,370 | 2,430 | 2,360 | 2,425 | 793,600 |
| 2024/08/14 | 2,350 | 2,351 | 2,295 | 2,351 | 997,900 |
| 2024/08/13 | 2,353 | 2,362 | 2,314 | 2,338 | 764,700 |
| 2024/08/09 | 2,340 | 2,371 | 2,308 | 2,365 | 987,400 |
| 2024/08/08 | 2,275 | 2,315 | 2,250 | 2,290 | 885,500 |
| 2024/08/07 | 2,172 | 2,324 | 2,172 | 2,279 | 1,381,500 |
| 2024/08/06 | 2,315 | 2,410 | 2,170 | 2,230 | 3,721,800 |
| 2024/08/05 | 2,227 | 2,350 | 2,196 | 2,199 | 5,230,500 |
| 2024/08/02 | 2,410 | 2,422 | 2,325 | 2,327 | 2,605,200 |
| 2024/08/01 | 2,493 | 2,506 | 2,469 | 2,494 | 850,800 |
| 2024/07/31 | 2,410 | 2,508 | 2,395 | 2,508 | 1,053,800 |
| 2024/07/30 | 2,450 | 2,450 | 2,406 | 2,408 | 660,300 |
| 2024/07/29 | 2,420 | 2,459 | 2,420 | 2,454 | 529,100 |
| 2024/07/26 | 2,433 | 2,439 | 2,410 | 2,412 | 492,500 |
| 2024/07/25 | 2,461 | 2,511 | 2,432 | 2,442 | 1,073,800 |
| 2024/07/24 | 2,470 | 2,516 | 2,470 | 2,490 | 1,069,100 |
| 2024/07/23 | 2,480 | 2,486 | 2,461 | 2,470 | 449,400 |
| 2024/07/22 | 2,500 | 2,500 | 2,458 | 2,460 | 547,400 |
| 2024/07/19 | 2,520 | 2,524 | 2,467 | 2,479 | 612,800 |
| 2024/07/18 | 2,516 | 2,521 | 2,500 | 2,513 | 444,600 |
| 2024/07/17 | 2,540 | 2,545 | 2,518 | 2,518 | 452,900 |
| 2024/07/16 | 2,524 | 2,552 | 2,515 | 2,528 | 609,500 |
| 2024/07/12 | 2,493 | 2,537 | 2,484 | 2,534 | 924,800 |
| 2024/07/11 | 2,540 | 2,549 | 2,498 | 2,498 | 652,100 |
| 2024/07/10 | 2,517 | 2,537 | 2,512 | 2,534 | 639,100 |
| 2024/07/09 | 2,532 | 2,540 | 2,508 | 2,514 | 688,300 |
| 2024/07/08 | 2,540 | 2,566 | 2,528 | 2,534 | 645,600 |
| 2024/07/05 | 2,610 | 2,625 | 2,538 | 2,547 | 1,462,900 |
| 2024/07/04 | 2,599 | 2,614 | 2,580 | 2,608 | 1,021,600 |
| 2024/07/03 | 2,581 | 2,636 | 2,575 | 2,606 | 1,123,100 |
| 2024/07/02 | 2,605 | 2,610 | 2,544 | 2,591 | 1,714,400 |
| 2024/07/01 | 2,635 | 2,647 | 2,617 | 2,624 | 779,100 |
| 2024/06/28 | 2,645 | 2,672 | 2,613 | 2,628 | 917,600 |
| 2024/06/27 | 2,642 | 2,663 | 2,628 | 2,645 | 1,112,600 |
| 2024/06/26 | 2,565 | 2,664 | 2,565 | 2,660 | 1,853,000 |
| 2024/06/25 | 2,591 | 2,610 | 2,573 | 2,588 | 880,800 |
| 2024/06/24 | 2,514 | 2,596 | 2,514 | 2,589 | 1,001,100 |
| 2024/06/21 | 2,582 | 2,587 | 2,514 | 2,515 | 1,752,000 |
| 2024/06/20 | 2,591 | 2,603 | 2,562 | 2,582 | 1,008,400 |
| 2024/06/19 | 2,668 | 2,699 | 2,611 | 2,623 | 2,107,300 |
| 2024/06/18 | 2,611 | 2,673 | 2,611 | 2,667 | 1,736,900 |
| 2024/06/17 | 2,590 | 2,615 | 2,569 | 2,595 | 1,734,600 |
| 2024/06/14 | 2,543 | 2,599 | 2,537 | 2,593 | 2,774,900 |
| 2024/06/13 | 2,500 | 2,535 | 2,460 | 2,514 | 2,565,100 |
| 2024/06/12 | 2,402 | 2,488 | 2,396 | 2,474 | 2,569,200 |
| 2024/06/11 | 2,380 | 2,465 | 2,380 | 2,403 | 2,744,500 |
| 2024/06/10 | 2,361 | 2,387 | 2,359 | 2,378 | 699,400 |
| 2024/06/07 | 2,387 | 2,387 | 2,347 | 2,361 | 706,900 |
| 2024/06/06 | 2,375 | 2,411 | 2,371 | 2,387 | 754,300 |
| 2024/06/05 | 2,370 | 2,413 | 2,366 | 2,376 | 849,100 |
| 2024/06/04 | 2,361 | 2,388 | 2,360 | 2,388 | 686,300 |
| 2024/06/03 | 2,372 | 2,381 | 2,365 | 2,367 | 491,800 |
| 2024/05/31 | 2,335 | 2,373 | 2,335 | 2,366 | 789,000 |
| 2024/05/30 | 2,341 | 2,350 | 2,328 | 2,341 | 845,300 |
| 2024/05/29 | 2,384 | 2,389 | 2,357 | 2,360 | 877,400 |
| 2024/05/28 | 2,376 | 2,404 | 2,371 | 2,388 | 769,300 |
| 2024/05/27 | 2,358 | 2,378 | 2,352 | 2,378 | 536,500 |
| 2024/05/24 | 2,327 | 2,377 | 2,326 | 2,358 | 687,500 |
| 2024/05/23 | 2,323 | 2,356 | 2,312 | 2,351 | 903,700 |
| 2024/05/22 | 2,342 | 2,361 | 2,334 | 2,356 | 558,000 |
| 2024/05/21 | 2,383 | 2,386 | 2,340 | 2,340 | 886,700 |
| 2024/05/20 | 2,387 | 2,399 | 2,373 | 2,390 | 772,300 |
| 2024/05/17 | 2,360 | 2,380 | 2,336 | 2,378 | 870,900 |
| 2024/05/16 | 2,330 | 2,379 | 2,306 | 2,369 | 1,573,400 |
| 2024/05/15 | 2,405 | 2,418 | 2,353 | 2,358 | 2,052,400 |
| 2024/05/14 | 2,525 | 2,564 | 2,385 | 2,402 | 4,171,400 |
| 2024/05/13 | 2,410 | 2,443 | 2,383 | 2,424 | 1,312,000 |
| 2024/05/10 | 2,424 | 2,437 | 2,406 | 2,416 | 861,000 |
| 2024/05/09 | 2,478 | 2,495 | 2,403 | 2,409 | 1,341,000 |
| 2024/05/08 | 2,471 | 2,489 | 2,462 | 2,467 | 1,227,300 |
| 2024/05/07 | 2,529 | 2,534 | 2,462 | 2,480 | 1,430,400 |
| 2024/05/02 | 2,490 | 2,542 | 2,489 | 2,535 | 2,795,600 |
| 2024/05/01 | 2,454 | 2,493 | 2,435 | 2,465 | 1,150,400 |
| 2024/04/30 | 2,447 | 2,460 | 2,433 | 2,454 | 1,323,600 |
| 2024/04/26 | 2,450 | 2,480 | 2,449 | 2,476 | 887,300 |
| 2024/04/25 | 2,490 | 2,495 | 2,448 | 2,450 | 1,137,200 |
| 2024/04/24 | 2,476 | 2,502 | 2,468 | 2,493 | 993,100 |
| 2024/04/23 | 2,471 | 2,483 | 2,466 | 2,472 | 795,300 |
| 2024/04/22 | 2,431 | 2,464 | 2,426 | 2,463 | 931,900 |
| 2024/04/19 | 2,460 | 2,466 | 2,415 | 2,416 | 1,505,200 |
| 2024/04/18 | 2,436 | 2,486 | 2,436 | 2,463 | 979,700 |
| 2024/04/17 | 2,455 | 2,481 | 2,437 | 2,446 | 1,022,400 |
| 2024/04/16 | 2,477 | 2,500 | 2,455 | 2,461 | 1,308,700 |
| 2024/04/15 | 2,450 | 2,476 | 2,444 | 2,472 | 738,200 |
| 2024/04/12 | 2,484 | 2,489 | 2,453 | 2,469 | 994,200 |
| 2024/04/11 | 2,479 | 2,504 | 2,462 | 2,484 | 1,245,300 |
| 2024/04/10 | 2,469 | 2,522 | 2,465 | 2,506 | 1,031,500 |
| 2024/04/09 | 2,477 | 2,493 | 2,458 | 2,470 | 866,600 |
| 2024/04/08 | 2,450 | 2,467 | 2,443 | 2,464 | 935,000 |
| 2024/04/05 | 2,400 | 2,454 | 2,378 | 2,454 | 1,285,700 |
| 2024/04/04 | 2,412 | 2,425 | 2,402 | 2,422 | 971,000 |
| 2024/04/03 | 2,387 | 2,413 | 2,384 | 2,395 | 1,228,800 |
| 2024/04/02 | 2,445 | 2,447 | 2,386 | 2,391 | 1,280,000 |
| 2024/04/01 | 2,478 | 2,492 | 2,425 | 2,425 | 1,295,300 |
| 2024/03/29 | 2,459 | 2,493 | 2,452 | 2,473 | 987,400 |
| 2024/03/28 | 2,434 | 2,468 | 2,416 | 2,449 | 1,327,600 |
| 2024/03/27 | 2,446 | 2,468 | 2,424 | 2,449 | 1,375,200 |
| 2024/03/26 | 2,472 | 2,476 | 2,428 | 2,440 | 1,566,200 |
| 2024/03/25 | 2,498 | 2,500 | 2,471 | 2,471 | 1,235,800 |
| 2024/03/22 | 2,515 | 2,516 | 2,474 | 2,506 | 1,747,400 |
| 2024/03/21 | 2,501 | 2,533 | 2,493 | 2,505 | 1,943,400 |
| 2024/03/19 | 2,490 | 2,532 | 2,485 | 2,499 | 1,937,500 |
| 2024/03/18 | 2,498 | 2,520 | 2,472 | 2,489 | 1,772,900 |
| 2024/03/15 | 2,535 | 2,557 | 2,478 | 2,478 | 2,114,500 |
| 2024/03/14 | 2,505 | 2,538 | 2,494 | 2,535 | 1,133,800 |
| 2024/03/13 | 2,539 | 2,554 | 2,461 | 2,484 | 2,109,500 |
| 2024/03/12 | 2,528 | 2,539 | 2,489 | 2,528 | 1,911,500 |
| 2024/03/11 | 2,632 | 2,635 | 2,535 | 2,566 | 2,510,700 |
| 2024/03/08 | 2,692 | 2,755 | 2,619 | 2,622 | 4,770,400 |
| 2024/03/07 | 2,621 | 2,678 | 2,604 | 2,678 | 3,433,500 |
| 2024/03/06 | 2,563 | 2,631 | 2,561 | 2,620 | 3,141,400 |
| 2024/03/05 | 2,555 | 2,561 | 2,477 | 2,524 | 3,654,600 |
| 2024/03/04 | 2,615 | 2,620 | 2,506 | 2,525 | 3,866,700 |
| 2024/03/01 | 2,740 | 2,770 | 2,681 | 2,681 | 3,609,700 |
| 2024/02/29 | 2,899 | 2,963 | 2,640 | 2,749 | 14,502,500 |
| 2024/02/28 | 2,425 | 2,520 | 2,415 | 2,511 | 3,504,700 |
| 2024/02/27 | 2,403 | 2,454 | 2,372 | 2,440 | 3,927,600 |
| 2024/02/26 | 2,479 | 2,484 | 2,381 | 2,409 | 4,160,400 |
| 2024/02/22 | 2,486 | 2,550 | 2,441 | 2,450 | 9,333,500 |
| 2024/02/21 | 2,255 | 2,428 | 2,235 | 2,405 | 16,839,800 |
| 2024/02/20 | 2,151 | 2,225 | 2,149 | 2,215 | 6,341,200 |
| 2024/02/19 | 2,026 | 2,144 | 2,026 | 2,136 | 5,672,700 |
| 2024/02/16 | 2,021 | 2,062 | 2,020 | 2,022 | 4,254,600 |
| 2024/02/15 | 2,125 | 2,132 | 2,030 | 2,033 | 5,652,000 |
| 2024/02/14 | 2,160 | 2,166 | 2,114 | 2,114 | 3,719,100 |
| 2024/02/13 | 2,164 | 2,182 | 2,156 | 2,156 | 3,608,300 |
| 2024/02/09 | 2,195 | 2,196 | 2,162 | 2,164 | 3,293,700 |
| 2024/02/08 | 2,187 | 2,206 | 2,150 | 2,198 | 5,439,800 |
| 2024/02/07 | 2,152 | 2,191 | 2,145 | 2,184 | 6,397,100 |
| 2024/02/06 | 2,297 | 2,300 | 2,158 | 2,183 | 15,113,800 |
| 2024/02/05 | 2,161 | 2,324 | 2,161 | 2,257 | 27,174,600 |
| 2024/02/02 | 2,157 | 2,200 | 2,080 | 2,150 | 34,004,500 |
| 2024/02/01 | 2,598 | 2,667 | 2,557 | 2,557 | 7,527,100 |
| 2024/01/31 | 3,222 | 3,263 | 3,213 | 3,257 | 1,122,700 |
| 2024/01/30 | 3,246 | 3,246 | 3,214 | 3,214 | 800,900 |
| 2024/01/29 | 3,206 | 3,238 | 3,206 | 3,237 | 898,200 |
| 2024/01/26 | 3,239 | 3,240 | 3,207 | 3,207 | 1,218,700 |
| 2024/01/25 | 3,285 | 3,301 | 3,246 | 3,247 | 1,467,700 |
| 2024/01/24 | 3,239 | 3,278 | 3,237 | 3,276 | 1,207,700 |
| 2024/01/23 | 3,230 | 3,267 | 3,230 | 3,245 | 1,185,600 |
| 2024/01/22 | 3,217 | 3,246 | 3,209 | 3,245 | 1,125,600 |
| 2024/01/19 | 3,215 | 3,215 | 3,192 | 3,199 | 714,700 |
| 2024/01/18 | 3,211 | 3,218 | 3,186 | 3,202 | 814,500 |
| 2024/01/17 | 3,209 | 3,228 | 3,188 | 3,197 | 1,315,000 |
| 2024/01/16 | 3,195 | 3,203 | 3,165 | 3,181 | 851,200 |
| 2024/01/15 | 3,132 | 3,191 | 3,132 | 3,188 | 1,193,800 |
| 2024/01/12 | 3,150 | 3,152 | 3,125 | 3,132 | 1,049,200 |
| 2024/01/11 | 3,133 | 3,171 | 3,133 | 3,146 | 1,232,500 |
| 2024/01/10 | 3,145 | 3,149 | 3,123 | 3,126 | 1,335,000 |
| 2024/01/09 | 3,169 | 3,173 | 3,147 | 3,162 | 1,190,800 |
| 2024/01/05 | 3,110 | 3,160 | 3,110 | 3,160 | 1,707,600 |
| 2024/01/04 | 3,059 | 3,095 | 3,046 | 3,094 | 1,207,100 |
| 2023/12/29 | 3,068 | 3,088 | 3,046 | 3,063 | 832,600 |
| 2023/12/28 | 3,050 | 3,077 | 3,049 | 3,068 | 979,700 |
| 2023/12/27 | 3,075 | 3,091 | 3,071 | 3,086 | 887,500 |
| 2023/12/26 | 3,095 | 3,098 | 3,055 | 3,063 | 956,500 |
| 2023/12/25 | 3,128 | 3,132 | 3,080 | 3,083 | 892,100 |
| 2023/12/22 | 3,090 | 3,116 | 3,087 | 3,116 | 924,700 |
| 2023/12/21 | 3,080 | 3,092 | 3,062 | 3,084 | 814,800 |
| 2023/12/20 | 3,097 | 3,102 | 3,081 | 3,086 | 891,900 |
| 2023/12/19 | 3,098 | 3,104 | 3,067 | 3,096 | 833,500 |
| 2023/12/18 | 3,070 | 3,108 | 3,050 | 3,096 | 1,542,700 |
| 2023/12/15 | 3,038 | 3,090 | 3,026 | 3,079 | 1,670,400 |
| 2023/12/14 | 3,055 | 3,060 | 3,022 | 3,027 | 1,297,900 |
| 2023/12/13 | 3,068 | 3,069 | 3,044 | 3,058 | 949,100 |
| 2023/12/12 | 3,087 | 3,093 | 3,065 | 3,068 | 794,600 |