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 |
---|---|---|---|---|---|
2014/12/30 | 374 | 377 | 373 | 374 | 8,558,000 |
2014/12/29 | 375 | 376 | 370 | 374 | 9,331,000 |
2014/12/26 | 376 | 377 | 374 | 375 | 5,764,000 |
2014/12/25 | 379 | 380 | 376 | 379 | 6,222,000 |
2014/12/24 | 375 | 379 | 374 | 377 | 6,273,000 |
2014/12/22 | 376 | 377 | 372 | 373 | 7,599,000 |
2014/12/19 | 373 | 376 | 373 | 376 | 6,025,000 |
2014/12/18 | 369 | 370 | 366 | 370 | 14,363,000 |
2014/12/17 | 367 | 372 | 364 | 365 | 15,561,000 |
2014/12/16 | 370 | 373 | 366 | 368 | 11,979,000 |
2014/12/15 | 372 | 376 | 371 | 371 | 11,805,000 |
2014/12/12 | 375 | 375 | 372 | 372 | 14,116,000 |
2014/12/11 | 373 | 376 | 371 | 372 | 10,159,000 |
2014/12/10 | 380 | 381 | 373 | 378 | 15,022,000 |
2014/12/09 | 383 | 384 | 380 | 380 | 7,176,000 |
2014/12/08 | 385 | 386 | 382 | 384 | 6,614,000 |
2014/12/05 | 385 | 387 | 383 | 383 | 7,828,000 |
2014/12/04 | 388 | 389 | 385 | 386 | 5,731,000 |
2014/12/03 | 388 | 390 | 387 | 388 | 9,049,000 |
2014/12/02 | 387 | 388 | 384 | 386 | 8,634,000 |
2014/12/01 | 386 | 389 | 386 | 388 | 3,250,000 |
2014/11/28 | 386 | 389 | 384 | 386 | 7,689,000 |
2014/11/27 | 386 | 389 | 384 | 384 | 7,107,000 |
2014/11/26 | 382 | 386 | 381 | 384 | 5,121,000 |
2014/11/25 | 389 | 390 | 381 | 383 | 16,387,000 |
2014/11/21 | 389 | 391 | 386 | 388 | 9,558,000 |
2014/11/20 | 390 | 391 | 386 | 389 | 8,544,000 |
2014/11/19 | 391 | 394 | 388 | 391 | 10,288,000 |
2014/11/18 | 387 | 391 | 385 | 390 | 8,653,000 |
2014/11/17 | 392 | 392 | 383 | 384 | 15,219,000 |
2014/11/14 | 399 | 399 | 390 | 392 | 16,164,000 |
2014/11/13 | 392 | 393 | 389 | 392 | 10,184,000 |
2014/11/12 | 394 | 395 | 390 | 393 | 8,575,000 |
2014/11/11 | 392 | 395 | 388 | 392 | 7,362,000 |
2014/11/10 | 390 | 392 | 387 | 391 | 5,156,000 |
2014/11/07 | 395 | 395 | 390 | 392 | 8,249,000 |
2014/11/06 | 397 | 400 | 391 | 393 | 13,757,000 |
2014/11/05 | 389 | 397 | 387 | 397 | 12,732,000 |
2014/11/04 | 400 | 402 | 391 | 393 | 21,209,000 |
2014/10/31 | 385 | 393 | 384 | 391 | 22,205,000 |
2014/10/30 | 381 | 384 | 379 | 384 | 22,908,000 |
2014/10/29 | 379 | 381 | 378 | 380 | 7,208,000 |
2014/10/28 | 377 | 380 | 375 | 377 | 6,496,000 |
2014/10/27 | 375 | 380 | 372 | 378 | 9,152,000 |
2014/10/24 | 374 | 376 | 369 | 372 | 8,970,000 |
2014/10/23 | 372 | 375 | 370 | 373 | 6,266,000 |
2014/10/22 | 374 | 375 | 369 | 372 | 10,509,000 |
2014/10/21 | 373 | 376 | 366 | 368 | 10,846,000 |
2014/10/20 | 369 | 374 | 366 | 374 | 11,836,000 |
2014/10/17 | 366 | 368 | 361 | 361 | 11,692,000 |
2014/10/16 | 364 | 365 | 360 | 364 | 10,031,000 |
2014/10/15 | 367 | 373 | 366 | 369 | 10,086,000 |
2014/10/14 | 363 | 371 | 363 | 367 | 10,358,000 |
2014/10/10 | 370 | 371 | 366 | 368 | 13,856,000 |
2014/10/09 | 379 | 379 | 374 | 376 | 13,050,000 |
2014/10/08 | 359 | 380 | 358 | 378 | 34,756,000 |
2014/10/07 | 366 | 372 | 363 | 364 | 16,248,000 |
2014/10/06 | 366 | 366 | 360 | 364 | 12,497,000 |
2014/10/03 | 355 | 362 | 355 | 361 | 12,484,000 |
2014/10/02 | 359 | 360 | 354 | 356 | 14,694,000 |
2014/10/01 | 371 | 371 | 359 | 363 | 20,445,000 |
2014/09/30 | 378 | 379 | 370 | 371 | 15,087,000 |
2014/09/29 | 385 | 385 | 376 | 380 | 8,853,000 |
2014/09/26 | 380 | 383 | 379 | 383 | 6,121,000 |
2014/09/25 | 382 | 385 | 381 | 385 | 6,641,000 |
2014/09/24 | 379 | 382 | 378 | 382 | 6,352,000 |
2014/09/22 | 381 | 383 | 380 | 382 | 4,138,000 |
2014/09/19 | 382 | 383 | 379 | 380 | 10,161,000 |
2014/09/18 | 380 | 382 | 378 | 382 | 5,197,000 |
2014/09/17 | 378 | 378 | 374 | 376 | 9,290,000 |
2014/09/16 | 382 | 383 | 378 | 378 | 7,999,000 |
2014/09/12 | 381 | 382 | 379 | 382 | 10,816,000 |
2014/09/11 | 384 | 385 | 381 | 382 | 7,820,000 |
2014/09/10 | 377 | 385 | 377 | 384 | 7,379,000 |
2014/09/09 | 385 | 385 | 379 | 379 | 14,453,000 |
2014/09/08 | 380 | 388 | 379 | 386 | 17,335,000 |
2014/09/05 | 369 | 376 | 368 | 375 | 17,468,000 |
2014/09/04 | 364 | 368 | 363 | 366 | 11,918,000 |
2014/09/03 | 362 | 364 | 362 | 362 | 6,203,000 |
2014/09/02 | 359 | 362 | 358 | 360 | 7,260,000 |
2014/09/01 | 358 | 358 | 356 | 357 | 4,011,000 |
2014/08/29 | 356 | 357 | 354 | 355 | 8,827,000 |
2014/08/28 | 357 | 358 | 356 | 357 | 3,756,000 |
2014/08/27 | 360 | 361 | 357 | 358 | 6,688,000 |
2014/08/26 | 364 | 365 | 359 | 360 | 7,874,000 |
2014/08/25 | 361 | 364 | 361 | 363 | 3,856,000 |
2014/08/22 | 361 | 365 | 360 | 361 | 7,826,000 |
2014/08/21 | 358 | 361 | 357 | 358 | 9,454,000 |
2014/08/20 | 356 | 359 | 355 | 357 | 3,737,000 |
2014/08/19 | 356 | 357 | 355 | 357 | 3,474,000 |
2014/08/18 | 354 | 356 | 353 | 356 | 4,651,000 |
2014/08/15 | 355 | 355 | 352 | 354 | 4,275,000 |
2014/08/14 | 350 | 355 | 349 | 355 | 8,658,000 |
2014/08/13 | 345 | 348 | 344 | 347 | 5,187,000 |
2014/08/12 | 348 | 348 | 344 | 346 | 4,447,000 |
2014/08/11 | 344 | 348 | 343 | 346 | 7,194,000 |
2014/08/08 | 342 | 345 | 338 | 340 | 12,741,000 |
2014/08/07 | 344 | 347 | 341 | 344 | 8,999,000 |
2014/08/06 | 349 | 349 | 344 | 346 | 7,855,000 |
2014/08/05 | 348 | 354 | 348 | 351 | 9,753,000 |
2014/08/04 | 348 | 351 | 347 | 349 | 7,013,000 |
2014/08/01 | 348 | 352 | 344 | 351 | 12,113,000 |
2014/07/31 | 351 | 355 | 350 | 352 | 5,279,000 |
2014/07/30 | 353 | 353 | 348 | 350 | 10,911,000 |
2014/07/29 | 363 | 364 | 350 | 353 | 20,314,000 |
2014/07/28 | 356 | 362 | 355 | 360 | 6,316,000 |
2014/07/25 | 354 | 358 | 354 | 356 | 5,888,000 |
2014/07/24 | 351 | 356 | 349 | 352 | 12,258,000 |
2014/07/23 | 351 | 352 | 349 | 350 | 8,828,000 |
2014/07/22 | 347 | 351 | 346 | 350 | 6,266,000 |
2014/07/18 | 346 | 349 | 343 | 347 | 8,755,000 |
2014/07/17 | 345 | 350 | 344 | 350 | 11,563,000 |
2014/07/16 | 339 | 345 | 339 | 343 | 10,763,000 |
2014/07/15 | 336 | 339 | 335 | 338 | 4,150,000 |
2014/07/14 | 335 | 336 | 332 | 336 | 4,068,000 |
2014/07/11 | 335 | 336 | 331 | 335 | 11,651,000 |
2014/07/10 | 338 | 338 | 335 | 336 | 4,835,000 |
2014/07/09 | 336 | 339 | 335 | 338 | 10,948,000 |
2014/07/08 | 337 | 339 | 334 | 337 | 7,497,000 |
2014/07/07 | 339 | 340 | 338 | 338 | 2,538,000 |
2014/07/04 | 339 | 339 | 337 | 339 | 6,043,000 |
2014/07/03 | 340 | 340 | 336 | 338 | 5,731,000 |
2014/07/02 | 338 | 342 | 337 | 339 | 11,071,000 |
2014/07/01 | 332 | 337 | 331 | 336 | 10,861,000 |
2014/06/30 | 329 | 333 | 329 | 333 | 8,557,000 |
2014/06/27 | 330 | 331 | 326 | 328 | 8,784,000 |
2014/06/26 | 333 | 334 | 331 | 333 | 8,370,000 |
2014/06/25 | 337 | 338 | 334 | 335 | 7,657,000 |
2014/06/24 | 334 | 337 | 332 | 336 | 13,578,000 |
2014/06/23 | 332 | 333 | 331 | 333 | 5,511,000 |
2014/06/20 | 330 | 333 | 329 | 330 | 14,422,000 |
2014/06/19 | 328 | 330 | 327 | 329 | 11,040,000 |
2014/06/18 | 325 | 328 | 323 | 327 | 6,432,000 |
2014/06/17 | 324 | 326 | 323 | 324 | 4,145,000 |
2014/06/16 | 326 | 326 | 322 | 324 | 5,111,000 |
2014/06/13 | 323 | 327 | 322 | 326 | 9,650,000 |
2014/06/12 | 324 | 327 | 323 | 325 | 12,977,000 |
2014/06/11 | 320 | 324 | 320 | 324 | 10,241,000 |
2014/06/10 | 320 | 323 | 318 | 319 | 9,927,000 |
2014/06/09 | 322 | 323 | 318 | 320 | 5,068,000 |
2014/06/06 | 318 | 322 | 318 | 322 | 17,366,000 |
2014/06/05 | 318 | 319 | 316 | 318 | 5,365,000 |
2014/06/04 | 314 | 318 | 313 | 318 | 13,017,000 |
2014/06/03 | 314 | 314 | 312 | 312 | 6,079,000 |
2014/06/02 | 313 | 314 | 311 | 313 | 4,512,000 |
2014/05/30 | 310 | 312 | 310 | 312 | 13,981,000 |
2014/05/29 | 308 | 311 | 307 | 310 | 7,867,000 |
2014/05/28 | 308 | 309 | 306 | 308 | 6,339,000 |
2014/05/27 | 307 | 308 | 306 | 306 | 3,715,000 |
2014/05/26 | 306 | 309 | 305 | 307 | 7,756,000 |
2014/05/23 | 304 | 306 | 304 | 305 | 6,447,000 |
2014/05/22 | 304 | 306 | 303 | 304 | 9,300,000 |
2014/05/21 | 301 | 303 | 300 | 301 | 7,065,000 |
2014/05/20 | 305 | 305 | 301 | 301 | 11,143,000 |
2014/05/19 | 305 | 307 | 303 | 305 | 7,138,000 |
2014/05/16 | 306 | 306 | 303 | 304 | 5,344,000 |
2014/05/15 | 304 | 306 | 303 | 306 | 5,796,000 |
2014/05/14 | 304 | 307 | 304 | 304 | 8,756,000 |
2014/05/13 | 304 | 306 | 303 | 305 | 5,474,000 |
2014/05/12 | 305 | 305 | 302 | 303 | 5,563,000 |
2014/05/09 | 303 | 305 | 302 | 304 | 7,134,000 |
2014/05/08 | 303 | 305 | 302 | 305 | 7,279,000 |
2014/05/07 | 303 | 304 | 300 | 303 | 9,098,000 |
2014/05/02 | 304 | 305 | 302 | 305 | 6,192,000 |
2014/05/01 | 304 | 305 | 302 | 305 | 6,944,000 |
2014/04/30 | 303 | 304 | 302 | 304 | 8,470,000 |
2014/04/28 | 301 | 302 | 299 | 300 | 4,484,000 |
2014/04/25 | 300 | 304 | 300 | 303 | 10,407,000 |
2014/04/24 | 298 | 301 | 298 | 301 | 10,417,000 |
2014/04/23 | 296 | 298 | 296 | 298 | 5,211,000 |
2014/04/22 | 297 | 297 | 296 | 296 | 1,914,000 |
2014/04/21 | 297 | 298 | 296 | 297 | 5,424,000 |
2014/04/18 | 297 | 298 | 296 | 297 | 3,967,000 |
2014/04/17 | 296 | 298 | 295 | 296 | 6,641,000 |
2014/04/16 | 294 | 296 | 293 | 296 | 4,582,000 |
2014/04/15 | 295 | 295 | 292 | 292 | 4,603,000 |
2014/04/14 | 294 | 296 | 293 | 293 | 4,852,000 |
2014/04/11 | 293 | 297 | 293 | 296 | 10,438,000 |
2014/04/10 | 299 | 299 | 295 | 296 | 7,840,000 |
2014/04/09 | 296 | 298 | 293 | 296 | 17,553,000 |
2014/04/08 | 298 | 299 | 296 | 299 | 7,221,000 |
2014/04/07 | 299 | 301 | 297 | 299 | 8,838,000 |
2014/04/04 | 301 | 301 | 299 | 300 | 6,259,000 |
2014/04/03 | 299 | 302 | 298 | 301 | 12,511,000 |
2014/04/02 | 296 | 299 | 296 | 298 | 10,031,000 |
2014/04/01 | 296 | 297 | 294 | 297 | 7,755,000 |
2014/03/31 | 296 | 297 | 293 | 294 | 8,687,000 |
2014/03/28 | 292 | 296 | 291 | 296 | 12,438,000 |
2014/03/27 | 289 | 293 | 287 | 293 | 18,187,000 |
2014/03/26 | 301 | 302 | 294 | 298 | 33,093,000 |
2014/03/25 | 300 | 301 | 298 | 301 | 14,423,000 |
2014/03/24 | 298 | 302 | 297 | 301 | 15,952,000 |
2014/03/20 | 301 | 301 | 295 | 295 | 19,514,000 |
2014/03/19 | 301 | 302 | 299 | 301 | 10,834,000 |
2014/03/18 | 299 | 303 | 299 | 299 | 9,289,000 |
2014/03/17 | 299 | 300 | 296 | 297 | 12,621,000 |
2014/03/14 | 301 | 303 | 299 | 300 | 12,795,000 |
2014/03/13 | 305 | 305 | 302 | 304 | 10,753,000 |
2014/03/12 | 306 | 307 | 304 | 306 | 8,906,000 |
2014/03/11 | 306 | 308 | 305 | 308 | 7,946,000 |
2014/03/10 | 303 | 306 | 303 | 306 | 12,198,000 |
2014/03/07 | 303 | 304 | 300 | 304 | 19,587,000 |
2014/03/06 | 301 | 304 | 301 | 303 | 13,176,000 |
2014/03/05 | 300 | 301 | 298 | 301 | 11,112,000 |
2014/03/04 | 294 | 298 | 294 | 298 | 8,660,000 |
2014/03/03 | 295 | 297 | 293 | 296 | 13,018,000 |
2014/02/28 | 297 | 298 | 295 | 296 | 8,119,000 |
2014/02/27 | 299 | 300 | 297 | 297 | 6,604,000 |
2014/02/26 | 298 | 301 | 297 | 299 | 8,954,000 |
2014/02/25 | 298 | 299 | 297 | 297 | 11,917,000 |
2014/02/24 | 295 | 298 | 293 | 296 | 20,839,000 |
2014/02/21 | 294 | 295 | 292 | 295 | 7,645,000 |
2014/02/20 | 294 | 296 | 291 | 291 | 16,778,000 |
2014/02/19 | 293 | 295 | 292 | 294 | 11,539,000 |
2014/02/18 | 292 | 295 | 291 | 294 | 17,319,000 |
2014/02/17 | 291 | 292 | 288 | 292 | 8,493,000 |
2014/02/14 | 292 | 293 | 289 | 291 | 15,256,000 |
2014/02/13 | 293 | 294 | 291 | 292 | 8,970,000 |
2014/02/12 | 295 | 296 | 292 | 293 | 18,139,000 |
2014/02/10 | 294 | 295 | 292 | 293 | 5,600,000 |
2014/02/07 | 293 | 294 | 290 | 292 | 11,631,000 |
2014/02/06 | 291 | 292 | 290 | 292 | 5,384,000 |
2014/02/05 | 293 | 293 | 288 | 290 | 18,942,000 |
2014/02/04 | 291 | 294 | 289 | 289 | 22,471,000 |
2014/02/03 | 294 | 300 | 293 | 297 | 15,011,000 |
2014/01/31 | 296 | 298 | 293 | 294 | 11,475,000 |
2014/01/30 | 297 | 298 | 292 | 293 | 18,845,000 |
2014/01/29 | 300 | 301 | 298 | 300 | 10,799,000 |
2014/01/28 | 299 | 301 | 297 | 297 | 10,627,000 |
2014/01/27 | 299 | 300 | 297 | 298 | 12,690,000 |
2014/01/24 | 303 | 303 | 301 | 302 | 10,637,000 |
2014/01/23 | 307 | 307 | 303 | 304 | 16,569,000 |
2014/01/22 | 305 | 307 | 305 | 305 | 7,974,000 |
2014/01/21 | 306 | 308 | 305 | 305 | 7,861,000 |
2014/01/20 | 307 | 307 | 305 | 305 | 8,772,000 |
2014/01/17 | 306 | 308 | 305 | 306 | 8,794,000 |
2014/01/16 | 307 | 309 | 305 | 306 | 14,242,000 |
2014/01/15 | 302 | 307 | 302 | 306 | 10,324,000 |
2014/01/14 | 300 | 302 | 298 | 300 | 10,741,000 |
2014/01/10 | 301 | 305 | 300 | 303 | 12,219,000 |
2014/01/09 | 301 | 303 | 299 | 302 | 8,710,000 |
2014/01/08 | 298 | 302 | 297 | 302 | 11,016,000 |
2014/01/07 | 299 | 300 | 295 | 296 | 14,524,000 |
2014/01/06 | 297 | 299 | 297 | 299 | 7,617,000 |