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
2009/12/30 104 104 98 98 4,817,000
2009/12/29 105 106 102 105 2,379,000
2009/12/28 101 107 101 105 5,020,000
2009/12/25 102 104 101 102 1,578,000
2009/12/24 104 105 102 104 3,331,000
2009/12/22 105 107 104 105 2,343,000
2009/12/21 106 107 104 105 1,458,000
2009/12/18 106 108 105 106 2,901,000
2009/12/17 112 112 109 110 1,883,000
2009/12/16 108 120 106 112 11,331,000
2009/12/15 99 101 97 98 3,024,000
2009/12/14 101 102 99 100 2,075,000
2009/12/11 99 102 98 102 2,121,000
2009/12/10 99 100 97 98 1,740,000
2009/12/09 102 102 98 100 1,924,000
2009/12/08 104 105 101 102 2,211,000
2009/12/07 106 107 104 105 1,237,000
2009/12/04 108 109 104 105 2,499,000
2009/12/03 110 110 107 109 2,612,000
2009/12/02 110 111 107 109 3,586,000
2009/12/01 104 112 104 112 5,795,000
2009/11/30 100 108 100 108 6,489,000
2009/11/27 97 99 96 99 3,058,000
2009/11/26 93 99 92 99 4,972,000
2009/11/25 90 94 90 93 4,357,000
2009/11/24 101 102 93 93 4,096,000
2009/11/20 95 99 92 99 7,363,000
2009/11/19 103 103 96 97 4,726,000
2009/11/18 105 106 102 103 3,153,000
2009/11/17 108 108 103 104 2,631,000
2009/11/16 111 111 107 107 1,718,000
2009/11/13 111 116 107 110 7,277,000
2009/11/12 110 111 109 110 1,582,000
2009/11/11 109 111 107 108 3,857,000
2009/11/10 111 112 108 109 2,758,000
2009/11/09 110 110 108 110 1,697,000
2009/11/06 114 114 109 110 1,880,000
2009/11/05 113 115 113 113 3,004,000
2009/11/04 112 113 110 112 2,914,000
2009/11/02 108 120 108 115 7,263,000
2009/10/30 109 110 107 109 3,271,000
2009/10/29 107 111 106 109 10,298,000
2009/10/28 106 110 106 108 7,622,000
2009/10/27 105 108 105 106 4,163,000
2009/10/26 108 108 106 107 1,952,000
2009/10/23 112 113 106 107 4,325,000
2009/10/22 114 114 110 113 3,259,000
2009/10/21 114 115 113 115 2,020,000
2009/10/20 113 115 112 115 3,081,000
2009/10/19 110 114 108 112 6,657,000
2009/10/16 113 113 108 110 3,456,000
2009/10/15 117 117 112 112 5,586,000
2009/10/14 121 121 114 115 4,936,000
2009/10/13 121 122 118 120 4,922,000
2009/10/09 120 123 117 117 3,542,000
2009/10/08 117 123 117 119 3,423,000
2009/10/07 116 121 115 119 10,612,000
2009/10/06 116 117 112 114 3,540,000
2009/10/05 117 118 112 113 3,037,000
2009/10/02 120 120 116 117 2,363,000
2009/10/01 129 129 121 122 3,360,000
2009/09/30 130 131 128 130 3,117,000
2009/09/29 131 133 129 130 5,708,000
2009/09/28 128 132 127 130 5,205,000
2009/09/25 135 138 134 136 3,911,000
2009/09/24 136 139 132 137 2,030,000
2009/09/18 131 135 125 134 5,622,000
2009/09/17 137 138 134 135 2,686,000
2009/09/16 132 136 132 134 2,644,000
2009/09/15 135 136 130 133 3,859,000
2009/09/14 138 138 133 135 1,520,000
2009/09/11 139 140 136 138 6,227,000
2009/09/10 133 136 132 136 1,881,000
2009/09/09 130 133 130 132 3,898,000
2009/09/08 131 132 129 129 2,522,000
2009/09/07 129 132 129 132 1,775,000
2009/09/04 127 130 125 129 3,631,000
2009/09/03 128 129 127 129 2,565,000
2009/09/02 131 131 128 129 5,898,000
2009/09/01 136 137 135 135 2,207,000
2009/08/31 142 144 138 138 7,297,000
2009/08/28 138 141 138 140 5,092,000
2009/08/27 138 139 137 137 2,314,000
2009/08/26 137 139 136 139 2,093,000
2009/08/25 138 140 135 135 3,998,000
2009/08/24 140 141 138 140 2,903,000
2009/08/21 138 140 137 137 3,521,000
2009/08/20 136 139 134 138 1,768,000
2009/08/19 138 138 133 133 2,253,000
2009/08/18 129 135 128 135 4,166,000
2009/08/17 139 140 134 134 2,620,000
2009/08/14 141 142 140 141 1,766,000
2009/08/13 142 143 140 142 1,249,000
2009/08/12 141 141 139 140 2,239,000
2009/08/11 144 144 142 143 1,508,000
2009/08/10 144 146 143 144 4,006,000
2009/08/07 141 141 138 141 2,256,000
2009/08/06 137 141 137 141 2,832,000
2009/08/05 141 142 139 140 3,024,000
2009/08/04 146 149 142 142 7,355,000
2009/08/03 136 142 135 142 6,825,000
2009/07/31 126 131 126 131 4,079,000
2009/07/30 126 127 123 124 1,650,000
2009/07/29 126 127 121 126 2,219,000
2009/07/28 123 130 123 126 4,244,000
2009/07/27 116 122 115 121 5,359,000
2009/07/24 116 117 113 115 3,700,000
2009/07/23 117 117 113 115 7,272,000
2009/07/22 116 117 112 116 3,979,000
2009/07/21 120 121 113 115 5,120,000
2009/07/17 118 119 115 118 1,977,000
2009/07/16 124 125 116 116 3,189,000
2009/07/15 126 128 119 120 3,876,000
2009/07/14 122 127 122 126 2,241,000
2009/07/13 121 127 118 118 3,320,000
2009/07/10 124 128 122 124 3,134,000
2009/07/09 129 130 124 125 3,632,000
2009/07/08 137 138 129 131 4,657,000
2009/07/07 141 143 138 138 3,908,000
2009/07/06 137 142 137 142 4,033,000
2009/07/03 138 140 137 139 3,834,000
2009/07/02 152 152 140 142 8,171,000
2009/07/01 150 152 148 151 4,785,000
2009/06/30 146 150 144 149 3,015,000
2009/06/29 146 148 143 143 4,495,000
2009/06/26 157 158 147 149 5,486,000
2009/06/25 149 157 145 154 9,550,000
2009/06/24 141 141 139 139 906,000
2009/06/23 140 140 135 140 2,159,000
2009/06/22 144 145 144 144 1,442,000
2009/06/19 142 146 142 145 2,053,000
2009/06/18 145 147 140 141 2,222,000
2009/06/17 145 150 145 148 2,030,000
2009/06/16 151 152 147 147 3,507,000
2009/06/15 153 158 151 156 3,523,000
2009/06/12 147 150 146 150 5,005,000
2009/06/11 145 146 143 146 2,588,000
2009/06/10 140 144 140 142 4,905,000
2009/06/09 143 145 139 140 4,495,000
2009/06/08 144 146 143 143 2,248,000
2009/06/05 143 145 142 145 1,320,000
2009/06/04 144 146 142 144 2,065,000
2009/06/03 147 149 144 144 2,411,000
2009/06/02 154 155 150 150 2,358,000
2009/06/01 151 154 150 154 1,699,000
2009/05/29 154 154 149 153 4,960,000
2009/05/28 149 155 147 154 2,484,000
2009/05/27 147 150 146 150 2,017,000
2009/05/26 145 147 143 146 1,955,000
2009/05/25 145 147 143 145 1,874,000
2009/05/22 143 145 140 144 2,752,000
2009/05/21 141 144 139 143 3,378,000
2009/05/20 138 141 138 139 1,608,000
2009/05/19 138 140 137 139 1,432,000
2009/05/18 133 136 133 134 1,363,000
2009/05/15 134 141 134 141 2,379,000
2009/05/14 138 141 130 133 3,750,000
2009/05/13 139 144 136 143 5,639,000
2009/05/12 140 143 138 139 4,231,000
2009/05/11 129 146 129 140 10,832,000
2009/05/08 124 130 123 129 5,332,000
2009/05/07 129 129 124 125 5,872,000
2009/05/01 123 124 121 122 2,393,000
2009/04/30 132 133 122 124 5,531,000
2009/04/28 133 136 129 132 8,433,000
2009/04/27 130 162 130 137 23,636,000
2009/04/24 118 122 116 118 4,888,000
2009/04/23 116 116 112 116 5,232,000
2009/04/22 112 113 111 113 2,895,000
2009/04/21 106 109 105 109 1,584,000
2009/04/20 110 111 108 109 586,000
2009/04/17 110 112 108 109 4,435,000
2009/04/16 113 113 108 109 3,248,000
2009/04/15 113 114 109 111 4,212,000
2009/04/14 109 114 108 113 6,048,000
2009/04/13 105 109 105 107 841,000
2009/04/10 109 109 107 107 2,006,000
2009/04/09 104 110 104 107 3,664,000
2009/04/08 106 106 103 105 1,957,000
2009/04/07 107 109 107 108 878,000
2009/04/06 111 112 107 108 2,230,000
2009/04/03 118 119 108 110 4,421,000
2009/04/02 111 116 110 116 2,992,000
2009/04/01 110 110 109 110 1,280,000
2009/03/31 112 112 108 108 1,696,000
2009/03/30 113 114 107 107 2,459,000
2009/03/27 116 119 113 115 2,986,000
2009/03/26 112 115 110 115 1,327,000
2009/03/25 119 119 112 115 2,681,000
2009/03/24 114 117 113 115 4,589,000
2009/03/23 108 111 107 111 5,227,000
2009/03/19 102 107 100 107 6,071,000
2009/03/18 96 103 95 102 7,922,000
2009/03/17 97 97 94 95 8,305,000
2009/03/16 102 104 96 96 10,904,000
2009/03/13 104 106 99 102 7,985,000
2009/03/12 106 106 98 101 3,355,000
2009/03/11 102 107 102 107 6,095,000
2009/03/10 100 104 98 98 5,807,000
2009/03/09 102 102 98 100 4,523,000
2009/03/06 104 104 102 102 3,950,000
2009/03/05 103 107 102 104 4,825,000
2009/03/04 103 103 102 103 3,364,000
2009/03/03 105 105 101 103 3,948,000
2009/03/02 111 111 104 105 4,843,000
2009/02/27 105 111 104 111 5,597,000
2009/02/26 102 108 102 105 6,981,000
2009/02/25 99 102 92 102 3,464,000
2009/02/24 93 97 93 96 5,622,000
2009/02/23 102 102 92 96 6,305,000
2009/02/20 103 104 102 102 2,202,000
2009/02/19 104 106 102 103 4,238,000
2009/02/18 106 107 104 104 3,850,000
2009/02/17 107 107 104 105 3,237,000
2009/02/16 107 110 106 107 3,730,000
2009/02/13 104 106 103 106 3,078,000
2009/02/12 107 107 103 103 2,332,000
2009/02/10 105 108 105 107 2,620,000
2009/02/09 110 112 107 107 4,640,000
2009/02/06 104 110 104 110 3,809,000
2009/02/05 105 107 104 104 3,219,000
2009/02/04 108 110 106 109 3,623,000
2009/02/03 102 109 101 108 3,891,000
2009/02/02 104 104 101 103 2,412,000
2009/01/30 107 108 100 102 4,046,000
2009/01/29 108 110 106 107 5,020,000
2009/01/28 107 108 104 106 7,616,000
2009/01/27 98 106 97 106 6,168,000
2009/01/26 103 104 97 97 8,504,000
2009/01/23 101 106 99 103 11,812,000
2009/01/22 101 102 98 98 8,846,000
2009/01/21 95 104 94 101 12,405,000
2009/01/20 93 97 93 96 8,151,000
2009/01/19 92 95 92 93 5,339,000
2009/01/16 87 91 87 91 4,642,000
2009/01/15 84 87 82 86 3,957,000
2009/01/14 85 86 83 84 3,864,000
2009/01/13 86 86 83 83 5,063,000
2009/01/09 85 88 84 88 5,674,000
2009/01/08 83 86 82 85 6,163,000
2009/01/07 83 84 82 83 3,824,000
2009/01/06 84 84 81 81 6,297,000
2009/01/05 86 87 83 84 2,296,000

このページの先頭へ