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
2010/12/30 173 174 167 168 2,501,000
2010/12/29 166 173 165 172 3,378,000
2010/12/28 167 168 166 167 1,021,000
2010/12/27 166 171 166 168 3,359,000
2010/12/24 168 168 163 168 3,621,000
2010/12/22 164 170 163 168 6,151,000
2010/12/21 162 164 161 162 1,954,000
2010/12/20 166 166 161 163 1,727,000
2010/12/17 164 168 163 166 4,018,000
2010/12/16 158 167 158 165 7,765,000
2010/12/15 157 157 152 153 4,487,000
2010/12/14 155 157 152 156 8,048,000
2010/12/13 147 151 145 151 5,693,000
2010/12/10 144 147 142 142 4,654,000
2010/12/09 148 149 145 147 5,220,000
2010/12/08 147 149 147 148 3,197,000
2010/12/07 152 153 147 149 4,647,000
2010/12/06 151 154 151 153 4,705,000
2010/12/03 150 151 148 150 1,634,000
2010/12/02 150 152 149 149 3,846,000
2010/12/01 145 149 145 149 3,244,000
2010/11/30 149 150 143 143 7,157,000
2010/11/29 151 152 151 151 979,000
2010/11/26 150 151 149 151 1,665,000
2010/11/25 152 153 148 149 2,553,000
2010/11/24 152 153 149 151 4,757,000
2010/11/22 146 156 145 152 6,289,000
2010/11/19 141 144 140 144 3,619,000
2010/11/18 132 141 131 141 4,838,000
2010/11/17 128 130 128 130 1,190,000
2010/11/16 130 130 129 129 1,411,000
2010/11/15 130 130 128 129 970,000
2010/11/12 133 133 128 130 6,139,000
2010/11/11 130 131 127 130 4,941,000
2010/11/10 130 131 128 130 3,032,000
2010/11/09 133 133 130 130 1,740,000
2010/11/08 133 134 130 133 1,311,000
2010/11/05 135 137 133 134 1,482,000
2010/11/04 134 136 133 134 2,594,000
2010/11/02 135 135 132 133 974,000
2010/11/01 133 137 133 135 1,151,000
2010/10/29 133 136 132 135 1,855,000
2010/10/28 132 137 127 136 4,352,000
2010/10/27 137 137 129 131 2,250,000
2010/10/26 135 138 133 136 2,270,000
2010/10/25 132 135 132 135 2,016,000
2010/10/22 135 138 132 132 4,552,000
2010/10/21 130 134 129 133 1,628,000
2010/10/20 131 132 130 131 2,088,000
2010/10/19 131 133 130 132 1,475,000
2010/10/18 129 134 129 132 1,984,000
2010/10/15 128 129 122 128 4,170,000
2010/10/14 125 129 124 128 2,138,000
2010/10/13 128 128 122 123 1,846,000
2010/10/12 133 133 128 128 2,282,000
2010/10/08 127 135 127 134 4,236,000
2010/10/07 120 127 120 127 5,693,000
2010/10/06 120 121 119 121 2,186,000
2010/10/05 119 121 118 120 2,480,000
2010/10/04 122 122 117 118 3,003,000
2010/10/01 123 123 118 123 4,071,000
2010/09/30 124 124 119 123 6,962,000
2010/09/29 124 124 123 124 2,194,000
2010/09/28 122 125 122 123 4,466,000
2010/09/27 124 124 120 122 2,428,000
2010/09/24 123 126 122 124 3,383,000
2010/09/22 122 123 118 122 3,781,000
2010/09/21 123 124 122 122 1,441,000
2010/09/17 122 124 121 123 4,504,000
2010/09/16 120 121 116 119 4,268,000
2010/09/15 121 121 119 120 2,933,000
2010/09/14 120 121 119 120 1,852,000
2010/09/13 120 121 120 120 438,000
2010/09/10 122 122 118 120 3,433,000
2010/09/09 119 120 117 119 841,000
2010/09/08 115 119 114 119 2,415,000
2010/09/07 111 116 111 116 1,618,000
2010/09/06 110 112 109 112 402,000
2010/09/03 110 111 109 110 994,000
2010/09/02 112 112 108 110 2,279,000
2010/09/01 111 112 109 111 1,468,000
2010/08/31 114 115 112 113 844,000
2010/08/30 115 115 114 115 569,000
2010/08/27 112 114 112 114 601,000
2010/08/26 112 114 112 114 880,000
2010/08/25 110 112 109 112 643,000
2010/08/24 109 112 107 112 2,119,000
2010/08/23 112 112 110 110 795,000
2010/08/20 111 112 109 110 874,000
2010/08/19 116 116 110 112 2,170,000
2010/08/18 115 118 114 116 2,854,000
2010/08/17 110 112 110 112 588,000
2010/08/16 108 112 108 111 871,000
2010/08/13 110 111 108 109 4,173,000
2010/08/12 110 111 109 110 1,183,000
2010/08/11 117 117 110 111 2,446,000
2010/08/10 118 118 115 116 1,000,000
2010/08/09 115 118 114 118 566,000
2010/08/06 115 115 113 115 1,050,000
2010/08/05 117 117 115 116 448,000
2010/08/04 115 116 115 115 465,000
2010/08/03 119 120 114 116 1,950,000
2010/08/02 116 119 116 118 920,000
2010/07/30 120 120 115 115 1,248,000
2010/07/29 121 123 116 119 1,909,000
2010/07/28 120 121 119 121 1,917,000
2010/07/27 117 120 116 119 1,268,000
2010/07/26 115 118 114 117 1,455,000
2010/07/23 117 118 111 115 2,945,000
2010/07/22 117 118 115 116 2,079,000
2010/07/21 115 118 114 117 2,378,000
2010/07/20 107 113 106 112 3,331,000
2010/07/16 107 109 106 106 3,863,000
2010/07/15 116 116 108 109 3,214,000
2010/07/14 116 116 115 116 848,000
2010/07/13 117 118 115 115 1,580,000
2010/07/12 120 121 118 119 903,000
2010/07/09 123 123 120 122 674,000
2010/07/08 122 123 121 122 985,000
2010/07/07 121 124 119 120 1,931,000
2010/07/06 120 123 118 123 2,092,000
2010/07/05 119 121 118 120 1,511,000
2010/07/02 117 118 115 118 1,103,000
2010/07/01 115 119 114 118 2,024,000
2010/06/30 116 117 115 116 2,236,000
2010/06/29 123 123 120 121 1,606,000
2010/06/28 129 129 124 124 2,080,000
2010/06/25 127 130 125 128 3,643,000
2010/06/24 130 131 127 127 3,184,000
2010/06/23 124 130 124 128 2,615,000
2010/06/22 122 127 122 126 2,355,000
2010/06/21 120 125 120 125 2,324,000
2010/06/18 120 121 118 119 1,813,000
2010/06/17 122 122 119 121 1,438,000
2010/06/16 120 122 120 121 2,874,000
2010/06/15 114 121 113 118 2,985,000
2010/06/14 112 113 111 113 1,989,000
2010/06/11 109 111 107 110 2,947,000
2010/06/10 107 108 105 107 1,601,000
2010/06/09 108 109 106 106 3,358,000
2010/06/08 108 111 107 109 3,373,000
2010/06/07 111 112 107 108 3,066,000
2010/06/04 114 115 111 112 2,333,000
2010/06/03 112 114 112 113 1,291,000
2010/06/02 111 113 110 110 2,791,000
2010/06/01 112 114 111 113 2,970,000
2010/05/31 111 115 111 112 2,652,000
2010/05/28 115 116 113 115 2,856,000
2010/05/27 108 112 108 112 3,491,000
2010/05/26 109 112 106 107 11,681,000
2010/05/25 108 109 104 105 3,814,000
2010/05/24 110 111 108 108 1,559,000
2010/05/21 105 109 105 108 2,931,000
2010/05/20 107 109 106 108 4,095,000
2010/05/19 110 110 106 108 2,244,000
2010/05/18 112 113 108 110 3,851,000
2010/05/17 112 112 109 110 3,942,000
2010/05/14 118 118 112 114 4,626,000
2010/05/13 120 121 118 120 1,990,000
2010/05/12 121 124 117 118 4,078,000
2010/05/11 128 128 124 125 3,354,000
2010/05/10 123 126 123 125 4,103,000
2010/05/07 125 126 124 125 4,113,000
2010/05/06 133 133 129 130 3,810,000
2010/04/30 136 136 133 135 4,705,000
2010/04/28 135 137 133 135 3,450,000
2010/04/27 138 140 138 139 2,374,000
2010/04/26 138 141 137 141 2,255,000
2010/04/23 135 139 135 138 4,974,000
2010/04/22 135 135 132 135 2,976,000
2010/04/21 132 134 131 133 2,854,000
2010/04/20 133 135 130 130 2,479,000
2010/04/19 137 137 131 131 2,651,000
2010/04/16 140 142 137 138 3,485,000
2010/04/15 137 141 136 141 5,173,000
2010/04/14 136 139 134 137 2,226,000
2010/04/13 135 136 132 135 2,910,000
2010/04/12 135 137 134 134 2,497,000
2010/04/09 137 138 134 134 1,609,000
2010/04/08 136 140 136 138 3,417,000
2010/04/07 132 135 132 135 5,363,000
2010/04/06 133 133 132 132 2,086,000
2010/04/05 132 133 131 132 1,569,000
2010/04/02 131 132 129 131 1,125,000
2010/04/01 132 132 128 129 3,798,000
2010/03/31 130 132 129 132 2,938,000
2010/03/30 132 132 129 130 1,692,000
2010/03/29 129 131 129 131 1,594,000
2010/03/26 131 131 127 128 2,046,000
2010/03/25 132 133 131 132 948,000
2010/03/24 132 133 131 133 2,139,000
2010/03/23 133 133 131 132 1,475,000
2010/03/19 136 137 135 136 1,563,000
2010/03/18 137 138 135 137 3,286,000
2010/03/17 140 142 137 139 4,203,000
2010/03/16 136 140 136 140 3,304,000
2010/03/15 131 138 131 138 4,705,000
2010/03/12 124 130 124 130 4,297,000
2010/03/11 120 125 120 124 3,170,000
2010/03/10 120 121 119 120 698,000
2010/03/09 120 121 119 121 1,030,000
2010/03/08 121 122 120 121 1,711,000
2010/03/05 121 122 119 121 2,839,000
2010/03/04 122 122 119 120 1,811,000
2010/03/03 120 121 118 121 3,166,000
2010/03/02 118 121 118 121 2,187,000
2010/03/01 115 121 115 121 2,588,000
2010/02/26 113 116 112 114 6,144,000
2010/02/25 112 112 110 111 5,083,000
2010/02/24 113 113 110 111 2,165,000
2010/02/23 115 115 114 115 968,000
2010/02/22 118 118 114 115 2,529,000
2010/02/19 118 118 113 117 7,900,000
2010/02/18 117 120 116 119 6,132,000
2010/02/17 114 116 113 116 2,304,000
2010/02/16 113 118 112 113 5,036,000
2010/02/15 109 111 104 110 1,981,000
2010/02/12 109 111 106 109 2,882,000
2010/02/10 111 111 109 109 1,341,000
2010/02/09 113 114 110 110 7,189,000
2010/02/08 117 118 114 116 5,590,000
2010/02/05 114 117 114 116 4,733,000
2010/02/04 121 121 117 118 3,505,000
2010/02/03 120 122 118 120 10,548,000
2010/02/02 117 122 116 120 7,577,000
2010/02/01 120 120 114 116 4,039,000
2010/01/29 115 122 114 115 4,865,000
2010/01/28 112 117 111 115 2,739,000
2010/01/27 110 113 110 111 2,124,000
2010/01/26 115 116 110 111 4,003,000
2010/01/25 112 115 112 114 2,692,000
2010/01/22 115 116 112 113 2,983,000
2010/01/21 117 118 115 116 4,331,000
2010/01/20 121 121 118 120 2,910,000
2010/01/19 122 122 118 121 5,910,000
2010/01/18 126 127 120 121 8,504,000
2010/01/15 122 128 121 128 8,098,000
2010/01/14 114 120 114 119 5,779,000
2010/01/13 109 116 107 113 5,980,000
2010/01/12 106 110 106 109 2,982,000
2010/01/08 105 108 103 107 4,617,000
2010/01/07 103 106 103 106 2,816,000
2010/01/06 102 103 100 102 2,764,000
2010/01/05 100 102 98 99 5,396,000
2010/01/04 99 100 98 99 1,970,000

このページの先頭へ