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
2015/12/30 424 428 423 423 6,841,000
2015/12/29 421 427 419 427 7,171,000
2015/12/28 415 422 412 420 7,763,000
2015/12/25 417 419 415 418 8,338,000
2015/12/24 419 419 416 418 9,523,000
2015/12/22 419 423 417 417 7,471,000
2015/12/21 420 420 416 418 11,183,000
2015/12/18 426 433 422 423 11,431,000
2015/12/17 429 429 424 427 9,932,000
2015/12/16 416 428 415 424 11,363,000
2015/12/15 418 420 410 411 13,312,000
2015/12/14 420 422 417 419 10,757,000
2015/12/11 430 430 426 426 10,407,000
2015/12/10 430 431 427 428 6,253,000
2015/12/09 430 433 430 431 4,212,000
2015/12/08 432 434 431 432 5,512,000
2015/12/07 434 435 432 433 4,212,000
2015/12/04 430 433 429 432 7,380,000
2015/12/03 432 435 431 435 4,379,000
2015/12/02 432 435 431 434 5,212,000
2015/12/01 431 433 429 432 11,178,000
2015/11/30 436 438 432 434 9,289,000
2015/11/27 435 438 435 437 4,376,000
2015/11/26 435 437 434 437 4,333,000
2015/11/25 435 437 434 435 4,659,000
2015/11/24 439 439 434 436 5,517,000
2015/11/20 437 438 435 438 4,759,000
2015/11/19 435 440 434 439 8,855,000
2015/11/18 434 435 431 433 4,772,000
2015/11/17 435 435 430 432 7,378,000
2015/11/16 423 434 423 431 7,845,000
2015/11/13 435 442 429 430 19,144,000
2015/11/12 442 443 433 439 13,363,000
2015/11/11 444 447 442 445 6,131,000
2015/11/10 443 448 442 444 6,425,000
2015/11/09 440 445 439 445 8,019,000
2015/11/06 436 436 434 436 6,710,000
2015/11/05 433 435 430 434 7,508,000
2015/11/04 436 437 430 431 9,185,000
2015/11/02 439 440 434 435 7,367,000
2015/10/30 441 445 438 443 8,286,000
2015/10/29 443 445 439 443 15,228,000
2015/10/28 439 442 436 442 4,893,000
2015/10/27 440 442 435 440 7,297,000
2015/10/26 440 443 439 440 5,889,000
2015/10/23 439 439 434 436 8,703,000
2015/10/22 430 437 430 434 7,891,000
2015/10/21 432 436 430 433 6,964,000
2015/10/20 437 438 430 431 8,914,000
2015/10/19 439 441 434 436 6,578,000
2015/10/16 433 440 431 439 6,635,000
2015/10/15 425 432 423 430 6,212,000
2015/10/14 438 438 429 430 8,714,000
2015/10/13 437 443 435 438 14,679,000
2015/10/09 425 436 418 435 15,883,000
2015/10/08 420 425 416 420 16,224,000
2015/10/07 409 417 408 415 9,552,000
2015/10/06 410 415 407 410 13,809,000
2015/10/05 408 410 405 407 8,811,000
2015/10/02 409 411 403 406 12,120,000
2015/10/01 415 417 408 411 12,412,000
2015/09/30 415 419 412 414 10,999,000
2015/09/29 425 427 406 410 12,081,000
2015/09/28 431 435 428 432 10,935,000
2015/09/25 437 440 431 439 12,768,000
2015/09/24 434 438 431 434 11,143,000
2015/09/18 435 439 434 436 11,899,000
2015/09/17 438 438 431 434 6,224,000
2015/09/16 439 440 433 436 6,168,000
2015/09/15 431 439 429 436 12,520,000
2015/09/14 430 433 426 429 7,792,000
2015/09/11 424 434 424 432 10,454,000
2015/09/10 423 432 420 429 10,814,000
2015/09/09 423 430 420 429 12,235,000
2015/09/08 411 415 409 411 9,564,000
2015/09/07 410 416 405 411 13,639,000
2015/09/04 426 426 408 415 13,219,000
2015/09/03 434 443 424 425 11,411,000
2015/09/02 423 438 422 428 13,108,000
2015/09/01 440 444 435 435 9,250,000
2015/08/31 444 446 442 444 8,029,000
2015/08/28 440 448 440 447 9,502,000
2015/08/27 435 437 429 431 13,156,000
2015/08/26 412 427 405 425 18,927,000
2015/08/25 395 435 387 409 27,990,000
2015/08/24 430 433 413 414 23,830,000
2015/08/21 445 447 441 443 14,312,000
2015/08/20 457 458 451 451 10,457,000
2015/08/19 460 464 457 457 11,598,000
2015/08/18 463 463 460 460 10,436,000
2015/08/17 463 465 459 460 8,357,000
2015/08/14 464 465 461 462 4,946,000
2015/08/13 466 466 461 463 8,030,000
2015/08/12 465 468 462 467 10,918,000
2015/08/11 469 471 466 467 7,805,000
2015/08/10 468 470 465 469 4,939,000
2015/08/07 463 471 463 470 5,826,000
2015/08/06 470 470 463 463 7,647,000
2015/08/05 472 474 468 468 8,248,000
2015/08/04 470 474 469 473 6,398,000
2015/08/03 475 475 468 473 4,965,000
2015/07/31 473 476 468 476 6,685,000
2015/07/30 469 473 468 472 8,266,000
2015/07/29 466 471 464 466 6,482,000
2015/07/28 465 466 458 462 11,189,000
2015/07/27 468 471 465 467 10,376,000
2015/07/24 477 478 469 470 12,038,000
2015/07/23 481 483 476 476 6,677,000
2015/07/22 480 484 478 480 7,820,000
2015/07/21 482 485 479 483 8,287,000
2015/07/17 480 483 478 478 6,314,000
2015/07/16 479 482 476 478 14,933,000
2015/07/15 470 477 469 476 10,550,000
2015/07/14 468 469 465 467 7,764,000
2015/07/13 466 468 463 463 9,934,000
2015/07/10 463 470 460 463 13,765,000
2015/07/09 456 460 444 458 21,446,000
2015/07/08 473 474 462 462 13,330,000
2015/07/07 473 476 472 473 8,262,000
2015/07/06 470 474 468 470 12,425,000
2015/07/03 474 479 473 476 10,257,000
2015/07/02 476 477 471 472 7,380,000
2015/07/01 467 474 464 471 7,891,000
2015/06/30 459 465 459 462 13,291,000
2015/06/29 455 462 455 456 13,444,000
2015/06/26 465 471 465 469 8,498,000
2015/06/25 473 475 468 472 9,286,000
2015/06/24 476 479 475 476 9,745,000
2015/06/23 470 473 467 473 9,087,000
2015/06/22 465 469 464 467 5,806,000
2015/06/19 458 465 455 463 9,736,000
2015/06/18 455 456 452 453 8,063,000
2015/06/17 458 461 456 457 7,649,000
2015/06/16 462 463 456 458 12,897,000
2015/06/15 465 467 461 462 6,956,000
2015/06/12 466 468 465 466 15,489,000
2015/06/11 473 475 468 470 10,045,000
2015/06/10 471 477 468 471 14,794,000
2015/06/09 476 479 471 471 7,855,000
2015/06/08 478 479 475 478 6,934,000
2015/06/05 476 476 472 474 7,317,000
2015/06/04 478 479 475 477 6,822,000
2015/06/03 477 479 475 477 6,724,000
2015/06/02 484 485 477 477 10,246,000
2015/06/01 478 484 477 484 6,331,000
2015/05/29 483 485 477 479 12,066,000
2015/05/28 480 484 476 482 8,794,000
2015/05/27 481 482 475 476 11,958,000
2015/05/26 488 488 482 482 6,490,000
2015/05/25 488 490 485 488 5,656,000
2015/05/22 481 486 479 484 11,100,000
2015/05/21 484 484 477 482 10,391,000
2015/05/20 478 488 476 481 16,699,000
2015/05/19 469 475 469 475 15,740,000
2015/05/18 460 470 460 469 26,595,000
2015/05/15 447 449 441 448 9,676,000
2015/05/14 447 448 442 442 8,252,000
2015/05/13 453 453 447 450 7,302,000
2015/05/12 449 454 449 454 5,168,000
2015/05/11 455 457 448 450 9,504,000
2015/05/08 440 452 440 449 9,336,000
2015/05/07 441 444 437 442 7,931,000
2015/05/01 444 446 438 444 11,211,000
2015/04/30 446 448 443 448 10,536,000
2015/04/28 454 456 449 450 8,058,000
2015/04/27 457 458 453 455 5,655,000
2015/04/24 457 460 454 455 6,229,000
2015/04/23 457 462 453 457 14,163,000
2015/04/22 455 459 454 454 10,671,000
2015/04/21 457 458 451 456 10,565,000
2015/04/20 443 458 442 454 13,373,000
2015/04/17 450 454 445 448 12,257,000
2015/04/16 438 452 437 451 17,336,000
2015/04/15 431 437 429 436 8,501,000
2015/04/14 430 435 430 432 3,908,000
2015/04/13 436 437 430 432 6,232,000
2015/04/10 435 441 433 438 11,923,000
2015/04/09 430 437 429 434 8,789,000
2015/04/08 425 427 422 426 7,798,000
2015/04/07 421 426 417 423 8,916,000
2015/04/06 419 423 418 420 4,793,000
2015/04/03 423 423 415 422 6,901,000
2015/04/02 420 431 419 422 12,441,000
2015/04/01 425 426 420 421 13,938,000
2015/03/31 437 440 426 426 17,860,000
2015/03/30 436 444 432 442 8,293,000
2015/03/27 437 444 433 437 11,985,000
2015/03/26 447 448 440 441 12,607,000
2015/03/25 445 449 443 447 11,581,000
2015/03/24 446 448 441 444 7,148,000
2015/03/23 444 446 442 445 7,245,000
2015/03/20 444 444 440 443 7,956,000
2015/03/19 446 446 439 444 12,111,000
2015/03/18 450 453 443 446 12,467,000
2015/03/17 458 458 450 450 7,715,000
2015/03/16 452 458 451 454 9,769,000
2015/03/13 447 454 446 449 14,054,000
2015/03/12 447 451 445 447 9,144,000
2015/03/11 443 452 441 447 12,482,000
2015/03/10 458 462 445 446 16,499,000
2015/03/09 446 464 446 461 27,362,000
2015/03/06 425 443 423 442 19,033,000
2015/03/05 426 428 425 425 5,603,000
2015/03/04 430 431 426 426 8,350,000
2015/03/03 430 433 428 430 5,646,000
2015/03/02 429 430 425 429 8,889,000
2015/02/27 430 432 427 431 12,435,000
2015/02/26 429 432 427 428 7,329,000
2015/02/25 433 435 429 430 7,709,000
2015/02/24 432 433 430 433 5,968,000
2015/02/23 432 435 429 433 8,697,000
2015/02/20 433 433 427 430 7,042,000
2015/02/19 427 433 426 430 11,748,000
2015/02/18 422 429 420 427 16,336,000
2015/02/17 420 421 413 419 8,414,000
2015/02/16 410 422 409 419 9,970,000
2015/02/13 410 412 406 410 9,331,000
2015/02/12 413 413 409 411 12,748,000
2015/02/10 409 414 406 411 9,240,000
2015/02/09 407 412 405 408 5,989,000
2015/02/06 410 411 402 404 5,581,000
2015/02/05 403 415 401 405 11,526,000
2015/02/04 415 417 405 406 16,046,000
2015/02/03 427 429 412 413 14,394,000
2015/02/02 422 433 413 429 10,772,000
2015/01/30 428 437 427 430 13,849,000
2015/01/29 422 428 421 426 12,939,000
2015/01/28 419 427 418 426 15,089,000
2015/01/27 407 426 406 422 27,558,000
2015/01/26 400 407 399 405 13,655,000
2015/01/23 395 403 394 401 17,559,000
2015/01/22 390 394 387 394 14,374,000
2015/01/21 388 390 386 390 8,055,000
2015/01/20 384 390 384 389 10,040,000
2015/01/19 385 388 384 386 9,005,000
2015/01/16 377 387 377 386 14,618,000
2015/01/15 381 383 378 381 8,429,000
2015/01/14 388 390 382 383 12,114,000
2015/01/13 383 390 382 390 13,853,000
2015/01/09 384 385 378 385 9,545,000
2015/01/08 389 392 381 382 15,776,000
2015/01/07 375 387 375 383 17,695,000
2015/01/06 373 379 372 377 15,856,000
2015/01/05 376 379 372 377 7,064,000

このページの先頭へ