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
2020/12/30 1,906 1,919 1,894 1,903 978,200
2020/12/29 1,895 1,922 1,892 1,921 1,226,600
2020/12/28 1,909 1,924 1,906 1,916 1,443,300
2020/12/25 1,906 1,917 1,906 1,913 672,000
2020/12/24 1,911 1,928 1,891 1,906 1,078,400
2020/12/23 1,906 1,908 1,880 1,890 1,024,300
2020/12/22 1,920 1,924 1,902 1,902 988,400
2020/12/21 1,933 1,954 1,922 1,924 1,117,400
2020/12/18 1,903 1,927 1,901 1,921 808,700
2020/12/17 1,948 1,958 1,905 1,906 1,243,900
2020/12/16 1,909 1,940 1,909 1,934 1,521,000
2020/12/15 1,898 1,906 1,888 1,894 919,600
2020/12/14 1,882 1,909 1,878 1,898 1,101,300
2020/12/11 1,856 1,883 1,849 1,882 1,175,800
2020/12/10 1,879 1,889 1,851 1,851 1,280,200
2020/12/09 1,860 1,881 1,855 1,877 1,079,800
2020/12/08 1,865 1,870 1,848 1,848 1,482,200
2020/12/07 1,895 1,903 1,875 1,875 1,192,700
2020/12/04 1,894 1,905 1,878 1,882 1,232,500
2020/12/03 1,888 1,910 1,884 1,894 1,544,300
2020/12/02 1,900 1,914 1,880 1,885 1,885,800
2020/12/01 1,880 1,902 1,864 1,881 2,037,800
2020/11/30 1,928 1,931 1,859 1,895 11,915,300
2020/11/27 1,925 1,941 1,908 1,936 1,639,600
2020/11/26 1,905 1,929 1,891 1,922 1,548,000
2020/11/25 1,925 1,970 1,901 1,906 2,926,000
2020/11/24 1,883 1,898 1,868 1,885 2,448,900
2020/11/20 1,834 1,855 1,829 1,850 1,712,200
2020/11/19 1,836 1,849 1,815 1,836 1,353,200
2020/11/18 1,863 1,864 1,831 1,836 1,500,800
2020/11/17 1,873 1,894 1,852 1,876 2,357,500
2020/11/16 1,799 1,855 1,799 1,850 2,463,700
2020/11/13 1,804 1,805 1,764 1,770 1,618,000
2020/11/12 1,825 1,851 1,810 1,820 1,491,900
2020/11/11 1,850 1,880 1,826 1,845 2,624,300
2020/11/10 1,827 1,854 1,789 1,810 3,620,400
2020/11/09 1,764 1,764 1,744 1,756 1,010,600
2020/11/06 1,736 1,764 1,727 1,764 1,252,900
2020/11/05 1,742 1,742 1,712 1,725 1,667,500
2020/11/04 1,793 1,800 1,750 1,751 1,405,100
2020/11/02 1,729 1,749 1,723 1,749 1,161,400
2020/10/30 1,738 1,746 1,705 1,708 1,223,600
2020/10/29 1,717 1,757 1,705 1,742 1,083,600
2020/10/28 1,760 1,761 1,733 1,743 1,550,400
2020/10/27 1,790 1,801 1,772 1,783 938,300
2020/10/26 1,785 1,811 1,782 1,808 1,070,100
2020/10/23 1,773 1,797 1,761 1,792 1,036,400
2020/10/22 1,763 1,769 1,756 1,759 663,700
2020/10/21 1,762 1,779 1,756 1,770 942,000
2020/10/20 1,753 1,763 1,746 1,755 922,700
2020/10/19 1,741 1,761 1,741 1,754 1,093,500
2020/10/16 1,745 1,748 1,733 1,734 984,900
2020/10/15 1,755 1,757 1,741 1,743 1,260,400
2020/10/14 1,771 1,775 1,757 1,764 963,500
2020/10/13 1,775 1,798 1,768 1,796 861,100
2020/10/12 1,771 1,780 1,754 1,777 1,205,700
2020/10/09 1,793 1,794 1,765 1,774 1,082,900
2020/10/08 1,798 1,808 1,784 1,787 840,200
2020/10/07 1,775 1,795 1,765 1,789 884,200
2020/10/06 1,786 1,797 1,777 1,786 946,000
2020/10/05 1,764 1,789 1,756 1,771 1,232,100
2020/10/02 1,764 1,770 1,735 1,739 1,499,500
2020/09/30 1,800 1,802 1,743 1,743 2,313,800
2020/09/29 1,829 1,840 1,807 1,810 1,510,300
2020/09/28 1,828 1,855 1,814 1,855 2,169,300
2020/09/25 1,810 1,821 1,797 1,819 1,860,100
2020/09/24 1,802 1,809 1,787 1,803 1,474,100
2020/09/23 1,804 1,804 1,773 1,786 2,406,300
2020/09/18 1,840 1,842 1,821 1,822 2,702,100
2020/09/17 1,860 1,861 1,838 1,838 1,626,300
2020/09/16 1,880 1,883 1,845 1,855 2,004,800
2020/09/15 1,882 1,902 1,861 1,901 1,502,700
2020/09/14 1,894 1,904 1,877 1,881 1,255,700
2020/09/11 1,860 1,891 1,845 1,889 1,099,000
2020/09/10 1,843 1,868 1,833 1,868 1,061,700
2020/09/09 1,870 1,872 1,830 1,838 2,398,000
2020/09/08 1,907 1,909 1,885 1,900 1,189,500
2020/09/07 1,920 1,926 1,900 1,910 873,100
2020/09/04 1,883 1,915 1,877 1,915 658,900
2020/09/03 1,906 1,920 1,896 1,897 809,900
2020/09/02 1,895 1,897 1,877 1,877 776,800
2020/09/01 1,895 1,896 1,870 1,888 685,200
2020/08/31 1,916 1,938 1,905 1,905 1,225,400
2020/08/28 1,922 1,931 1,870 1,889 1,679,900
2020/08/27 1,880 1,881 1,865 1,868 587,600
2020/08/26 1,875 1,890 1,868 1,890 468,600
2020/08/25 1,865 1,899 1,864 1,894 1,476,400
2020/08/24 1,829 1,835 1,819 1,825 473,800
2020/08/21 1,833 1,856 1,823 1,824 996,800
2020/08/20 1,832 1,860 1,825 1,831 473,900
2020/08/19 1,829 1,847 1,808 1,845 883,400
2020/08/18 1,890 1,891 1,848 1,856 1,088,800
2020/08/17 1,911 1,927 1,895 1,896 697,300
2020/08/14 1,911 1,917 1,899 1,912 746,300
2020/08/13 1,941 1,949 1,918 1,931 862,200
2020/08/12 1,895 1,930 1,895 1,919 1,067,400
2020/08/11 1,826 1,886 1,812 1,885 1,076,500
2020/08/07 1,803 1,813 1,784 1,792 811,100
2020/08/06 1,770 1,820 1,768 1,816 1,009,800
2020/08/05 1,748 1,774 1,730 1,772 984,700
2020/08/04 1,740 1,793 1,736 1,764 1,321,000
2020/08/03 1,738 1,768 1,702 1,709 1,513,700
2020/07/31 1,798 1,798 1,687 1,687 2,448,600
2020/07/30 1,859 1,861 1,806 1,807 916,900
2020/07/29 1,870 1,870 1,850 1,850 718,100
2020/07/28 1,898 1,902 1,877 1,879 871,600
2020/07/27 1,906 1,914 1,872 1,914 666,500
2020/07/22 1,950 1,954 1,908 1,908 900,000
2020/07/21 1,930 1,930 1,904 1,926 681,400
2020/07/20 1,942 1,945 1,915 1,940 741,000
2020/07/17 1,959 1,962 1,929 1,941 926,100
2020/07/16 1,938 1,982 1,937 1,960 2,027,100
2020/07/15 1,907 1,922 1,882 1,915 1,081,400
2020/07/14 1,881 1,908 1,860 1,891 886,500
2020/07/13 1,864 1,886 1,854 1,883 953,500
2020/07/10 1,865 1,868 1,824 1,824 1,207,200
2020/07/09 1,887 1,894 1,857 1,871 1,090,800
2020/07/08 1,860 1,890 1,847 1,865 759,400
2020/07/07 1,910 1,913 1,874 1,877 890,800
2020/07/06 1,854 1,904 1,854 1,901 942,200
2020/07/03 1,862 1,888 1,835 1,850 879,200
2020/07/02 1,835 1,877 1,831 1,850 1,221,500
2020/07/01 1,872 1,884 1,838 1,852 1,044,100
2020/06/30 1,890 1,910 1,876 1,876 1,296,400
2020/06/29 1,890 1,892 1,850 1,850 1,938,600
2020/06/26 1,948 1,970 1,942 1,950 1,515,800
2020/06/25 1,954 1,956 1,914 1,919 1,640,000
2020/06/24 1,980 1,988 1,971 1,977 1,025,800
2020/06/23 1,988 2,003 1,962 1,982 1,064,600
2020/06/22 1,969 1,986 1,963 1,977 658,900
2020/06/19 2,000 2,001 1,967 1,967 1,379,900
2020/06/18 2,000 2,002 1,958 1,988 1,296,800
2020/06/17 2,026 2,036 2,002 2,022 904,000
2020/06/16 2,017 2,043 1,990 2,029 1,725,900
2020/06/15 2,000 2,015 1,940 1,940 1,381,800
2020/06/12 1,925 2,017 1,913 2,005 1,896,800
2020/06/11 2,088 2,090 2,014 2,015 2,002,100
2020/06/10 2,170 2,170 2,125 2,138 1,032,200
2020/06/09 2,182 2,234 2,165 2,169 1,798,300
2020/06/08 2,081 2,153 2,077 2,153 1,746,800
2020/06/05 2,016 2,043 2,002 2,043 1,338,000
2020/06/04 2,049 2,054 2,000 2,010 1,419,100
2020/06/03 2,050 2,050 2,000 2,012 1,397,000
2020/06/02 2,000 2,012 1,984 2,001 1,200,700
2020/06/01 1,992 2,003 1,962 1,976 1,404,400
2020/05/29 2,000 2,050 1,989 2,002 2,142,900
2020/05/28 2,029 2,102 2,019 2,048 2,373,800
2020/05/27 1,941 1,989 1,927 1,976 1,748,400
2020/05/26 1,865 1,916 1,856 1,916 1,479,500
2020/05/25 1,840 1,866 1,835 1,846 962,000
2020/05/22 1,855 1,860 1,810 1,812 1,297,600
2020/05/21 1,870 1,894 1,850 1,856 1,123,600
2020/05/20 1,844 1,865 1,837 1,858 1,356,300
2020/05/19 1,841 1,880 1,820 1,866 1,821,000
2020/05/18 1,760 1,786 1,751 1,783 2,140,000
2020/05/15 1,850 1,850 1,774 1,780 4,376,200
2020/05/14 1,928 1,932 1,877 1,877 1,791,600
2020/05/13 1,903 1,966 1,903 1,946 1,380,600
2020/05/12 1,954 1,954 1,914 1,919 1,017,500
2020/05/11 1,925 1,963 1,922 1,952 1,113,900
2020/05/08 1,859 1,905 1,840 1,895 1,461,300
2020/05/07 1,863 1,875 1,830 1,839 1,637,300
2020/05/01 1,914 1,926 1,870 1,890 1,366,000
2020/04/30 1,963 1,982 1,933 1,933 1,802,700
2020/04/28 1,944 1,965 1,906 1,916 1,381,000
2020/04/27 1,900 1,931 1,877 1,921 1,480,300
2020/04/24 1,900 1,913 1,881 1,888 1,131,000
2020/04/23 1,875 1,923 1,870 1,923 1,212,800
2020/04/22 1,876 1,888 1,863 1,866 1,481,400
2020/04/21 1,903 1,908 1,873 1,896 1,360,700
2020/04/20 1,938 1,949 1,932 1,933 792,700
2020/04/17 1,940 1,972 1,926 1,947 775,900
2020/04/16 1,924 1,934 1,906 1,928 1,070,600
2020/04/15 2,005 2,012 1,953 1,962 1,844,200
2020/04/14 2,025 2,050 1,963 2,050 1,575,200
2020/04/13 2,059 2,091 2,038 2,050 848,300
2020/04/10 2,016 2,101 1,998 2,095 1,676,400
2020/04/09 1,955 2,003 1,939 1,997 1,313,400
2020/04/08 1,935 1,955 1,894 1,936 1,323,900
2020/04/07 1,913 1,956 1,855 1,923 1,612,900
2020/04/06 1,795 1,857 1,765 1,837 2,003,200
2020/04/03 1,894 1,917 1,821 1,831 1,961,800
2020/04/02 1,918 1,926 1,866 1,880 2,228,800
2020/04/01 2,043 2,080 1,985 1,990 1,249,900
2020/03/31 2,145 2,177 2,056 2,062 1,667,200
2020/03/30 2,181 2,248 2,123 2,187 1,406,200
2020/03/27 2,369 2,430 2,296 2,317 1,789,200
2020/03/26 2,297 2,339 2,230 2,284 1,557,300
2020/03/25 2,192 2,377 2,136 2,377 2,586,000
2020/03/24 2,025 2,052 1,987 2,042 1,953,800
2020/03/23 2,028 2,058 1,935 1,977 2,415,400
2020/03/19 2,041 2,044 1,984 2,021 2,085,500
2020/03/18 1,984 2,050 1,957 1,988 1,890,500
2020/03/17 1,896 1,988 1,866 1,952 2,018,400
2020/03/16 1,969 2,033 1,902 1,947 1,807,600
2020/03/13 1,930 2,010 1,887 1,938 2,780,300
2020/03/12 2,211 2,220 2,101 2,120 1,749,700
2020/03/11 2,263 2,311 2,225 2,277 1,447,700
2020/03/10 2,178 2,276 2,089 2,246 2,172,500
2020/03/09 2,410 2,433 2,250 2,279 2,252,800
2020/03/06 2,577 2,583 2,515 2,531 906,200
2020/03/05 2,630 2,636 2,591 2,623 1,074,600
2020/03/04 2,650 2,686 2,612 2,612 1,363,200
2020/03/03 2,777 2,810 2,710 2,710 995,600
2020/03/02 2,650 2,767 2,650 2,726 1,103,100
2020/02/28 2,737 2,761 2,682 2,702 1,245,300
2020/02/27 2,900 2,913 2,827 2,834 1,182,500
2020/02/26 2,940 2,950 2,917 2,940 741,400
2020/02/25 2,901 2,983 2,900 2,956 913,000
2020/02/21 3,030 3,070 3,025 3,030 662,700
2020/02/20 3,035 3,040 3,010 3,030 431,400
2020/02/19 3,065 3,065 3,005 3,020 470,900
2020/02/18 3,080 3,095 3,060 3,080 374,300
2020/02/17 3,040 3,075 3,040 3,075 388,600
2020/02/14 3,055 3,075 3,050 3,075 342,300
2020/02/13 3,085 3,095 3,060 3,070 254,200
2020/02/12 3,085 3,100 3,045 3,090 445,900
2020/02/10 3,075 3,110 3,065 3,085 330,200
2020/02/07 3,085 3,100 3,040 3,100 485,700
2020/02/06 3,085 3,110 3,070 3,075 540,200
2020/02/05 3,100 3,100 3,050 3,050 544,900
2020/02/04 3,060 3,065 3,025 3,065 599,900
2020/02/03 2,944 3,060 2,928 3,060 1,218,600
2020/01/31 2,891 2,967 2,891 2,962 1,463,000
2020/01/30 2,850 2,858 2,821 2,841 447,700
2020/01/29 2,868 2,868 2,850 2,854 379,800
2020/01/28 2,837 2,848 2,826 2,842 519,200
2020/01/27 2,850 2,868 2,833 2,864 454,800
2020/01/24 2,890 2,895 2,880 2,884 298,700
2020/01/23 2,900 2,911 2,884 2,890 330,400
2020/01/22 2,900 2,914 2,886 2,908 376,500
2020/01/21 2,909 2,919 2,903 2,911 282,900
2020/01/20 2,922 2,937 2,919 2,921 424,900
2020/01/17 2,886 2,915 2,877 2,911 453,400
2020/01/16 2,909 2,909 2,873 2,883 769,700
2020/01/15 2,915 2,933 2,903 2,915 522,200
2020/01/14 2,940 2,942 2,912 2,930 513,700
2020/01/10 2,918 2,934 2,908 2,932 641,900
2020/01/09 2,919 2,926 2,905 2,912 582,100
2020/01/08 2,870 2,896 2,847 2,876 786,200
2020/01/07 2,892 2,908 2,884 2,908 571,300
2020/01/06 2,869 2,884 2,851 2,877 749,800

このページの先頭へ