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
2019/12/30 2,903 2,909 2,885 2,891 539,000
2019/12/27 2,892 2,934 2,888 2,928 771,500
2019/12/26 2,880 2,895 2,875 2,894 471,400
2019/12/25 2,882 2,886 2,868 2,872 545,000
2019/12/24 2,915 2,921 2,883 2,890 621,200
2019/12/23 2,947 2,949 2,906 2,912 790,700
2019/12/20 2,915 2,944 2,915 2,944 1,002,900
2019/12/19 2,913 2,921 2,903 2,920 609,100
2019/12/18 2,918 2,937 2,906 2,909 658,400
2019/12/17 2,896 2,911 2,892 2,911 613,800
2019/12/16 2,866 2,892 2,866 2,890 530,200
2019/12/13 2,856 2,873 2,843 2,866 1,281,300
2019/12/12 2,825 2,841 2,803 2,818 525,700
2019/12/11 2,847 2,853 2,818 2,818 672,000
2019/12/10 2,846 2,855 2,832 2,847 607,400
2019/12/09 2,833 2,850 2,827 2,850 685,000
2019/12/06 2,834 2,836 2,812 2,824 452,500
2019/12/05 2,821 2,834 2,808 2,822 619,500
2019/12/04 2,802 2,819 2,786 2,816 601,700
2019/12/03 2,805 2,830 2,801 2,830 649,900
2019/12/02 2,796 2,819 2,796 2,818 514,800
2019/11/29 2,780 2,796 2,774 2,788 600,200
2019/11/28 2,776 2,782 2,763 2,775 452,000
2019/11/27 2,769 2,786 2,751 2,758 668,400
2019/11/26 2,811 2,817 2,766 2,767 1,188,300
2019/11/25 2,827 2,829 2,804 2,809 523,900
2019/11/22 2,830 2,832 2,805 2,805 458,500
2019/11/21 2,834 2,846 2,782 2,822 693,900
2019/11/20 2,852 2,870 2,820 2,820 839,200
2019/11/19 2,832 2,871 2,822 2,870 832,400
2019/11/18 2,795 2,815 2,793 2,812 567,200
2019/11/15 2,795 2,817 2,776 2,805 624,900
2019/11/14 2,811 2,833 2,770 2,781 941,400
2019/11/13 2,848 2,857 2,822 2,828 707,300
2019/11/12 2,836 2,847 2,825 2,845 466,700
2019/11/11 2,835 2,844 2,823 2,834 675,900
2019/11/08 2,843 2,847 2,808 2,830 695,100
2019/11/07 2,816 2,822 2,792 2,804 518,300
2019/11/06 2,849 2,854 2,813 2,831 647,100
2019/11/05 2,800 2,828 2,798 2,813 700,100
2019/11/01 2,742 2,775 2,733 2,773 477,100
2019/10/31 2,800 2,804 2,765 2,791 729,700
2019/10/30 2,817 2,817 2,778 2,797 1,538,900
2019/10/29 2,803 2,837 2,799 2,833 880,400
2019/10/28 2,795 2,805 2,777 2,784 459,600
2019/10/25 2,785 2,802 2,767 2,788 598,200
2019/10/24 2,762 2,796 2,752 2,796 775,500
2019/10/23 2,699 2,750 2,693 2,750 913,800
2019/10/21 2,666 2,684 2,658 2,679 518,400
2019/10/18 2,662 2,674 2,646 2,655 361,500
2019/10/17 2,665 2,671 2,655 2,659 338,200
2019/10/16 2,672 2,684 2,640 2,655 633,400
2019/10/15 2,640 2,664 2,622 2,643 858,400
2019/10/11 2,594 2,610 2,583 2,610 622,200
2019/10/10 2,544 2,577 2,522 2,577 717,300
2019/10/09 2,553 2,561 2,543 2,543 788,600
2019/10/08 2,586 2,590 2,567 2,575 695,800
2019/10/07 2,595 2,613 2,571 2,578 587,800
2019/10/04 2,634 2,635 2,580 2,586 1,584,800
2019/10/03 2,670 2,672 2,622 2,663 883,700
2019/10/02 2,698 2,721 2,693 2,707 560,300
2019/10/01 2,699 2,721 2,692 2,716 456,100
2019/09/30 2,709 2,743 2,692 2,702 980,000
2019/09/27 2,715 2,729 2,666 2,691 1,373,400
2019/09/26 2,780 2,783 2,754 2,762 1,025,200
2019/09/25 2,763 2,776 2,754 2,760 797,800
2019/09/24 2,763 2,794 2,759 2,770 887,000
2019/09/20 2,726 2,744 2,713 2,744 1,026,300
2019/09/19 2,740 2,770 2,733 2,736 656,800
2019/09/18 2,734 2,735 2,710 2,718 777,800
2019/09/17 2,719 2,748 2,711 2,740 812,600
2019/09/13 2,722 2,722 2,688 2,721 1,003,200
2019/09/12 2,726 2,727 2,691 2,712 1,000,000
2019/09/11 2,620 2,697 2,617 2,695 1,605,900
2019/09/10 2,538 2,585 2,534 2,580 1,168,500
2019/09/09 2,472 2,498 2,469 2,496 780,200
2019/09/06 2,460 2,494 2,459 2,481 935,200
2019/09/05 2,450 2,476 2,440 2,443 1,131,100
2019/09/04 2,440 2,448 2,435 2,445 496,700
2019/09/03 2,449 2,467 2,448 2,457 399,400
2019/09/02 2,440 2,455 2,438 2,445 422,900
2019/08/30 2,419 2,455 2,417 2,455 835,100
2019/08/29 2,455 2,459 2,400 2,409 1,026,300
2019/08/28 2,440 2,457 2,440 2,455 448,800
2019/08/27 2,470 2,473 2,445 2,448 563,200
2019/08/26 2,465 2,466 2,437 2,443 1,073,800
2019/08/23 2,504 2,537 2,503 2,519 497,600
2019/08/22 2,501 2,515 2,492 2,514 594,300
2019/08/21 2,500 2,520 2,488 2,514 460,800
2019/08/20 2,558 2,565 2,521 2,528 630,500
2019/08/19 2,505 2,549 2,498 2,549 562,000
2019/08/16 2,475 2,489 2,461 2,484 456,100
2019/08/15 2,465 2,487 2,456 2,480 493,000
2019/08/14 2,537 2,537 2,501 2,505 569,400
2019/08/13 2,519 2,538 2,511 2,516 575,000
2019/08/09 2,549 2,551 2,525 2,528 596,900
2019/08/08 2,553 2,564 2,543 2,553 598,500
2019/08/07 2,583 2,609 2,566 2,569 1,044,000
2019/08/06 2,545 2,597 2,501 2,593 1,636,800
2019/08/05 2,538 2,625 2,536 2,623 1,418,700
2019/08/02 2,495 2,536 2,465 2,534 1,129,000
2019/08/01 2,487 2,513 2,487 2,495 605,700
2019/07/31 2,507 2,518 2,494 2,498 780,800
2019/07/30 2,514 2,536 2,513 2,525 421,500
2019/07/29 2,527 2,532 2,511 2,520 544,000
2019/07/26 2,539 2,550 2,523 2,525 552,400
2019/07/25 2,566 2,567 2,552 2,554 329,500
2019/07/24 2,579 2,581 2,555 2,561 460,200
2019/07/23 2,561 2,574 2,547 2,564 354,100
2019/07/22 2,561 2,570 2,548 2,566 469,200
2019/07/19 2,533 2,567 2,524 2,553 469,000
2019/07/18 2,557 2,561 2,524 2,526 648,300
2019/07/17 2,562 2,589 2,552 2,555 638,300
2019/07/16 2,605 2,611 2,574 2,577 742,800
2019/07/12 2,653 2,654 2,618 2,626 565,700
2019/07/11 2,653 2,661 2,636 2,643 612,100
2019/07/10 2,653 2,665 2,644 2,651 469,600
2019/07/09 2,656 2,687 2,643 2,652 520,000
2019/07/08 2,661 2,678 2,641 2,646 509,400
2019/07/05 2,648 2,670 2,640 2,646 571,900
2019/07/04 2,632 2,639 2,624 2,638 369,900
2019/07/03 2,611 2,613 2,586 2,612 578,500
2019/07/02 2,641 2,654 2,627 2,628 506,700
2019/07/01 2,611 2,645 2,611 2,635 896,100
2019/06/28 2,583 2,597 2,564 2,586 642,300
2019/06/27 2,559 2,592 2,555 2,589 817,900
2019/06/26 2,567 2,594 2,540 2,543 855,600
2019/06/25 2,610 2,612 2,574 2,585 1,120,500
2019/06/24 2,576 2,618 2,575 2,615 784,900
2019/06/21 2,540 2,583 2,538 2,577 1,329,600
2019/06/20 2,530 2,554 2,522 2,553 672,100
2019/06/19 2,494 2,534 2,491 2,530 958,800
2019/06/18 2,505 2,530 2,463 2,471 1,637,500
2019/06/17 2,591 2,596 2,555 2,555 1,064,700
2019/06/14 2,620 2,620 2,603 2,615 589,600
2019/06/13 2,600 2,640 2,582 2,631 1,137,600
2019/06/12 2,632 2,632 2,606 2,607 766,900
2019/06/11 2,634 2,659 2,628 2,644 465,500
2019/06/10 2,650 2,656 2,615 2,620 496,500
2019/06/07 2,616 2,650 2,601 2,646 799,200
2019/06/06 2,649 2,649 2,610 2,616 662,000
2019/06/05 2,668 2,683 2,655 2,657 801,100
2019/06/04 2,612 2,629 2,604 2,626 614,400
2019/06/03 2,594 2,610 2,583 2,602 668,400
2019/05/31 2,653 2,662 2,633 2,639 703,100
2019/05/30 2,610 2,660 2,609 2,656 546,500
2019/05/29 2,631 2,645 2,622 2,627 724,400
2019/05/28 2,638 2,668 2,634 2,649 1,586,600
2019/05/27 2,658 2,663 2,641 2,647 387,400
2019/05/24 2,629 2,645 2,611 2,645 660,600
2019/05/23 2,649 2,657 2,619 2,652 846,600
2019/05/22 2,702 2,710 2,659 2,659 798,600
2019/05/21 2,647 2,692 2,625 2,692 835,300
2019/05/20 2,635 2,663 2,626 2,647 958,000
2019/05/17 2,537 2,619 2,530 2,609 1,455,000
2019/05/16 2,593 2,593 2,525 2,537 817,700
2019/05/15 2,609 2,612 2,556 2,576 702,400
2019/05/14 2,522 2,599 2,515 2,594 846,500
2019/05/13 2,579 2,591 2,559 2,584 655,300
2019/05/10 2,580 2,623 2,567 2,593 953,600
2019/05/09 2,621 2,622 2,541 2,573 1,171,200
2019/05/08 2,650 2,662 2,632 2,645 777,500
2019/05/07 2,693 2,702 2,674 2,692 667,800
2019/04/26 2,694 2,712 2,680 2,709 480,300
2019/04/25 2,695 2,718 2,661 2,716 726,400
2019/04/24 2,734 2,738 2,692 2,703 670,100
2019/04/23 2,735 2,752 2,722 2,737 609,600
2019/04/22 2,725 2,737 2,710 2,736 366,200
2019/04/19 2,745 2,750 2,724 2,726 434,600
2019/04/18 2,766 2,787 2,749 2,751 715,500
2019/04/17 2,762 2,789 2,756 2,757 763,900
2019/04/16 2,709 2,746 2,701 2,737 949,600
2019/04/15 2,695 2,719 2,692 2,701 799,200
2019/04/12 2,679 2,683 2,654 2,659 778,600
2019/04/11 2,670 2,676 2,638 2,666 1,214,700
2019/04/10 2,700 2,703 2,680 2,685 937,300
2019/04/09 2,720 2,735 2,712 2,726 633,100
2019/04/08 2,775 2,782 2,730 2,730 850,300
2019/04/05 2,770 2,783 2,761 2,770 801,300
2019/04/04 2,786 2,832 2,768 2,770 993,600
2019/04/03 2,761 2,794 2,755 2,786 902,400
2019/04/02 2,811 2,811 2,786 2,788 891,000
2019/04/01 2,760 2,796 2,756 2,776 1,050,900
2019/03/29 2,750 2,765 2,736 2,736 1,235,600
2019/03/28 2,757 2,766 2,735 2,749 1,485,300
2019/03/27 2,802 2,804 2,768 2,795 1,872,700
2019/03/26 2,853 2,860 2,820 2,847 3,135,300
2019/03/25 2,995 2,995 2,861 2,892 3,794,500
2019/03/22 3,125 3,140 3,100 3,140 919,100
2019/03/20 3,120 3,140 3,115 3,130 793,100
2019/03/19 3,105 3,115 3,080 3,090 655,500
2019/03/18 3,150 3,170 3,090 3,100 973,400
2019/03/15 3,075 3,120 3,070 3,110 1,349,100
2019/03/14 3,070 3,100 3,060 3,070 802,800
2019/03/13 3,095 3,095 3,055 3,075 782,600
2019/03/12 3,095 3,115 3,085 3,085 752,800
2019/03/11 3,105 3,110 3,080 3,080 637,700
2019/03/08 3,140 3,150 3,095 3,095 1,472,600
2019/03/07 3,215 3,220 3,190 3,205 622,100
2019/03/06 3,235 3,250 3,225 3,230 531,700
2019/03/05 3,240 3,250 3,225 3,250 467,500
2019/03/04 3,280 3,290 3,235 3,240 579,400
2019/03/01 3,220 3,255 3,215 3,255 524,600
2019/02/28 3,225 3,240 3,205 3,210 639,400
2019/02/27 3,215 3,240 3,210 3,215 633,300
2019/02/26 3,225 3,235 3,205 3,210 587,100
2019/02/25 3,245 3,255 3,230 3,235 675,900
2019/02/22 3,220 3,250 3,205 3,250 596,200
2019/02/21 3,240 3,255 3,210 3,250 652,200
2019/02/20 3,245 3,250 3,225 3,235 620,000
2019/02/19 3,250 3,260 3,220 3,235 458,200
2019/02/18 3,225 3,240 3,205 3,215 606,700
2019/02/15 3,155 3,195 3,135 3,185 707,400
2019/02/14 3,170 3,195 3,155 3,170 672,700
2019/02/13 3,155 3,170 3,140 3,155 654,000
2019/02/12 3,080 3,160 3,070 3,150 723,500
2019/02/08 3,090 3,100 3,075 3,085 823,300
2019/02/07 3,150 3,150 3,110 3,120 657,100
2019/02/06 3,170 3,195 3,145 3,160 749,000
2019/02/05 3,135 3,170 3,125 3,165 578,400
2019/02/04 3,130 3,165 3,115 3,120 937,300
2019/02/01 3,210 3,265 3,090 3,090 2,486,800
2019/01/31 3,320 3,380 3,320 3,350 546,000
2019/01/30 3,315 3,330 3,305 3,305 574,100
2019/01/29 3,320 3,330 3,290 3,320 818,800
2019/01/28 3,355 3,360 3,330 3,335 619,000
2019/01/25 3,345 3,375 3,345 3,360 575,700
2019/01/24 3,355 3,380 3,345 3,370 395,400
2019/01/23 3,340 3,380 3,340 3,355 494,500
2019/01/22 3,410 3,410 3,360 3,365 468,300
2019/01/21 3,400 3,425 3,390 3,400 493,800
2019/01/18 3,320 3,390 3,320 3,365 408,000
2019/01/17 3,330 3,375 3,325 3,340 653,400
2019/01/16 3,310 3,315 3,270 3,300 881,200
2019/01/15 3,310 3,340 3,300 3,320 712,900
2019/01/11 3,315 3,335 3,305 3,315 543,900
2019/01/10 3,275 3,315 3,260 3,305 942,400
2019/01/09 3,350 3,375 3,330 3,340 822,200
2019/01/08 3,330 3,365 3,320 3,355 836,200
2019/01/07 3,310 3,340 3,295 3,315 856,300
2019/01/04 3,205 3,245 3,195 3,225 1,096,500

このページの先頭へ