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
2021/12/30 2,527 2,536 2,516 2,518 331,400
2021/12/29 2,532 2,551 2,514 2,527 641,300
2021/12/28 2,530 2,553 2,520 2,550 935,600
2021/12/27 2,533 2,538 2,515 2,516 531,500
2021/12/24 2,545 2,549 2,524 2,530 455,500
2021/12/23 2,522 2,549 2,522 2,541 453,100
2021/12/22 2,528 2,536 2,517 2,521 480,100
2021/12/21 2,528 2,539 2,515 2,520 585,700
2021/12/20 2,564 2,564 2,514 2,516 753,900
2021/12/17 2,605 2,612 2,571 2,586 1,050,000
2021/12/16 2,580 2,593 2,578 2,589 482,300
2021/12/15 2,570 2,584 2,564 2,579 385,200
2021/12/14 2,549 2,573 2,549 2,572 509,900
2021/12/13 2,585 2,585 2,543 2,553 615,100
2021/12/10 2,619 2,625 2,565 2,565 553,200
2021/12/09 2,613 2,625 2,598 2,610 291,300
2021/12/08 2,610 2,645 2,610 2,625 549,700
2021/12/07 2,596 2,630 2,583 2,625 608,800
2021/12/06 2,577 2,593 2,561 2,579 309,300
2021/12/03 2,527 2,576 2,514 2,576 479,200
2021/12/02 2,485 2,533 2,483 2,514 527,500
2021/12/01 2,460 2,517 2,458 2,512 551,600
2021/11/30 2,525 2,555 2,472 2,472 960,000
2021/11/29 2,521 2,544 2,501 2,502 652,800
2021/11/26 2,590 2,595 2,564 2,573 427,500
2021/11/25 2,591 2,613 2,582 2,606 301,400
2021/11/24 2,614 2,632 2,581 2,590 557,800
2021/11/22 2,560 2,594 2,557 2,591 333,800
2021/11/19 2,524 2,584 2,520 2,575 685,300
2021/11/18 2,538 2,543 2,506 2,521 744,700
2021/11/17 2,541 2,557 2,537 2,547 623,200
2021/11/16 2,585 2,594 2,536 2,541 1,031,400
2021/11/15 2,635 2,654 2,575 2,578 1,570,900
2021/11/12 2,639 2,663 2,638 2,663 374,400
2021/11/11 2,652 2,665 2,631 2,648 441,400
2021/11/10 2,640 2,650 2,630 2,633 529,500
2021/11/09 2,667 2,682 2,636 2,636 364,700
2021/11/08 2,660 2,675 2,653 2,667 426,600
2021/11/05 2,652 2,659 2,629 2,639 529,800
2021/11/04 2,695 2,717 2,689 2,700 882,000
2021/11/02 2,658 2,682 2,649 2,657 435,200
2021/11/01 2,655 2,670 2,640 2,669 589,200
2021/10/29 2,631 2,639 2,604 2,606 586,100
2021/10/28 2,629 2,662 2,612 2,640 1,351,700
2021/10/27 2,652 2,659 2,622 2,651 539,500
2021/10/26 2,653 2,684 2,640 2,649 783,300
2021/10/25 2,699 2,718 2,673 2,674 551,900
2021/10/22 2,690 2,713 2,683 2,693 535,400
2021/10/21 2,745 2,757 2,713 2,716 532,700
2021/10/20 2,710 2,753 2,710 2,718 553,100
2021/10/19 2,719 2,728 2,696 2,697 370,500
2021/10/18 2,724 2,738 2,706 2,724 299,400
2021/10/15 2,689 2,716 2,673 2,716 532,600
2021/10/14 2,695 2,701 2,654 2,673 698,500
2021/10/13 2,752 2,752 2,716 2,725 502,400
2021/10/12 2,760 2,780 2,753 2,759 331,100
2021/10/11 2,734 2,777 2,727 2,774 622,800
2021/10/08 2,730 2,733 2,696 2,712 486,400
2021/10/07 2,723 2,747 2,685 2,718 571,300
2021/10/06 2,700 2,734 2,679 2,725 667,800
2021/10/05 2,651 2,692 2,631 2,684 675,900
2021/10/04 2,694 2,695 2,639 2,653 533,000
2021/10/01 2,689 2,730 2,646 2,656 976,500
2021/09/30 2,761 2,773 2,736 2,739 639,800
2021/09/29 2,775 2,785 2,733 2,766 971,300
2021/09/28 2,809 2,826 2,784 2,819 1,018,400
2021/09/27 2,770 2,785 2,755 2,778 673,500
2021/09/24 2,766 2,770 2,726 2,742 1,366,700
2021/09/22 2,731 2,736 2,707 2,707 446,000
2021/09/21 2,703 2,745 2,703 2,734 588,000
2021/09/17 2,791 2,792 2,767 2,771 788,300
2021/09/16 2,805 2,811 2,783 2,795 457,900
2021/09/15 2,802 2,823 2,792 2,799 559,700
2021/09/14 2,848 2,852 2,807 2,832 785,700
2021/09/13 2,763 2,833 2,758 2,826 1,163,100
2021/09/10 2,711 2,755 2,706 2,754 1,065,800
2021/09/09 2,697 2,710 2,689 2,691 511,300
2021/09/08 2,674 2,718 2,666 2,718 912,800
2021/09/07 2,673 2,674 2,638 2,657 564,900
2021/09/06 2,671 2,675 2,649 2,657 391,400
2021/09/03 2,648 2,662 2,637 2,657 607,100
2021/09/02 2,653 2,662 2,636 2,643 532,100
2021/09/01 2,597 2,661 2,594 2,661 1,160,600
2021/08/31 2,581 2,594 2,563 2,581 479,300
2021/08/30 2,600 2,609 2,588 2,606 387,600
2021/08/27 2,581 2,593 2,571 2,593 275,400
2021/08/26 2,589 2,594 2,570 2,585 231,700
2021/08/25 2,580 2,591 2,573 2,579 319,100
2021/08/24 2,574 2,577 2,558 2,567 448,500
2021/08/23 2,570 2,583 2,560 2,567 286,400
2021/08/20 2,584 2,587 2,541 2,549 554,600
2021/08/19 2,598 2,619 2,572 2,572 453,400
2021/08/18 2,580 2,620 2,580 2,611 376,800
2021/08/17 2,634 2,641 2,588 2,588 471,300
2021/08/16 2,631 2,646 2,609 2,625 592,900
2021/08/13 2,640 2,655 2,631 2,644 390,100
2021/08/12 2,679 2,679 2,640 2,640 424,500
2021/08/11 2,646 2,676 2,637 2,660 775,300
2021/08/10 2,616 2,643 2,609 2,619 585,700
2021/08/06 2,596 2,614 2,577 2,606 520,100
2021/08/05 2,575 2,598 2,551 2,598 990,900
2021/08/04 2,556 2,562 2,531 2,537 479,300
2021/08/03 2,525 2,559 2,511 2,559 1,294,800
2021/08/02 2,472 2,512 2,472 2,499 494,200
2021/07/30 2,471 2,485 2,460 2,462 330,300
2021/07/29 2,500 2,507 2,468 2,471 309,400
2021/07/28 2,490 2,507 2,490 2,500 372,500
2021/07/27 2,485 2,503 2,473 2,501 396,000
2021/07/26 2,470 2,472 2,460 2,464 380,200
2021/07/21 2,450 2,464 2,426 2,431 429,100
2021/07/20 2,425 2,441 2,415 2,415 708,500
2021/07/19 2,464 2,474 2,454 2,466 485,300
2021/07/16 2,481 2,500 2,476 2,487 227,700
2021/07/15 2,485 2,501 2,476 2,480 409,200
2021/07/14 2,507 2,517 2,493 2,493 485,400
2021/07/13 2,500 2,524 2,494 2,524 568,900
2021/07/12 2,500 2,513 2,479 2,485 559,200
2021/07/09 2,444 2,476 2,434 2,470 840,700
2021/07/08 2,502 2,512 2,483 2,483 551,800
2021/07/07 2,476 2,514 2,473 2,508 589,300
2021/07/06 2,520 2,525 2,511 2,524 206,500
2021/07/05 2,510 2,520 2,502 2,513 297,200
2021/07/02 2,500 2,527 2,496 2,527 617,700
2021/07/01 2,500 2,500 2,480 2,488 402,500
2021/06/30 2,496 2,507 2,485 2,485 423,700
2021/06/29 2,503 2,520 2,479 2,501 1,301,400
2021/06/28 2,527 2,534 2,512 2,521 1,161,300
2021/06/25 2,499 2,510 2,491 2,509 474,400
2021/06/24 2,480 2,499 2,474 2,485 509,400
2021/06/23 2,475 2,483 2,466 2,471 545,800
2021/06/22 2,485 2,491 2,458 2,490 889,400
2021/06/21 2,435 2,447 2,418 2,418 919,900
2021/06/18 2,474 2,477 2,456 2,466 828,300
2021/06/17 2,514 2,533 2,500 2,500 655,200
2021/06/16 2,505 2,516 2,492 2,496 459,000
2021/06/15 2,463 2,486 2,461 2,482 346,800
2021/06/14 2,493 2,496 2,453 2,455 521,200
2021/06/11 2,487 2,492 2,451 2,480 806,600
2021/06/10 2,502 2,507 2,493 2,498 418,200
2021/06/09 2,522 2,530 2,507 2,510 295,900
2021/06/08 2,499 2,535 2,496 2,523 462,200
2021/06/07 2,520 2,524 2,501 2,512 345,600
2021/06/04 2,552 2,555 2,523 2,526 463,400
2021/06/03 2,510 2,542 2,507 2,531 501,000
2021/06/02 2,470 2,525 2,470 2,518 671,100
2021/06/01 2,488 2,490 2,466 2,483 436,700
2021/05/31 2,506 2,508 2,466 2,473 765,600
2021/05/28 2,485 2,525 2,473 2,525 974,500
2021/05/27 2,510 2,517 2,449 2,449 1,305,500
2021/05/26 2,514 2,528 2,505 2,518 540,800
2021/05/25 2,534 2,558 2,527 2,543 567,300
2021/05/24 2,539 2,559 2,532 2,549 540,400
2021/05/21 2,534 2,543 2,510 2,516 643,400
2021/05/20 2,527 2,555 2,523 2,552 392,700
2021/05/19 2,523 2,569 2,511 2,546 665,100
2021/05/18 2,542 2,562 2,542 2,552 787,400
2021/05/17 2,500 2,529 2,482 2,521 995,600
2021/05/14 2,417 2,498 2,409 2,487 1,405,600
2021/05/13 2,360 2,404 2,359 2,367 632,600
2021/05/12 2,385 2,389 2,343 2,373 846,000
2021/05/11 2,440 2,444 2,402 2,408 733,600
2021/05/10 2,435 2,453 2,425 2,437 505,100
2021/05/07 2,422 2,450 2,413 2,436 667,900
2021/05/06 2,386 2,423 2,385 2,404 791,800
2021/04/30 2,383 2,389 2,346 2,350 681,200
2021/04/28 2,367 2,376 2,347 2,354 553,200
2021/04/27 2,350 2,379 2,344 2,358 814,200
2021/04/26 2,353 2,359 2,332 2,341 480,400
2021/04/23 2,300 2,341 2,299 2,328 463,500
2021/04/22 2,322 2,335 2,298 2,323 626,200
2021/04/21 2,289 2,303 2,276 2,299 1,338,400
2021/04/20 2,377 2,385 2,344 2,362 1,268,800
2021/04/19 2,380 2,400 2,366 2,385 746,700
2021/04/16 2,408 2,415 2,369 2,396 1,012,700
2021/04/15 2,445 2,456 2,418 2,431 508,500
2021/04/14 2,386 2,415 2,363 2,413 754,000
2021/04/13 2,409 2,428 2,401 2,401 584,100
2021/04/12 2,430 2,447 2,402 2,410 718,200
2021/04/09 2,432 2,453 2,425 2,425 565,600
2021/04/08 2,477 2,478 2,422 2,431 699,000
2021/04/07 2,458 2,489 2,457 2,479 700,600
2021/04/06 2,500 2,506 2,437 2,453 859,000
2021/04/05 2,460 2,509 2,450 2,500 771,700
2021/04/02 2,458 2,482 2,408 2,438 1,007,600
2021/04/01 2,522 2,536 2,438 2,445 1,690,100
2021/03/31 2,569 2,569 2,531 2,534 842,400
2021/03/30 2,515 2,588 2,508 2,583 1,401,300
2021/03/29 2,643 2,652 2,553 2,568 1,887,700
2021/03/26 2,630 2,653 2,612 2,625 1,045,100
2021/03/25 2,566 2,633 2,566 2,595 1,453,700
2021/03/24 2,563 2,584 2,471 2,508 2,116,300
2021/03/23 2,680 2,683 2,637 2,638 1,253,800
2021/03/22 2,670 2,700 2,663 2,682 1,335,700
2021/03/19 2,656 2,723 2,642 2,720 1,739,200
2021/03/18 2,599 2,629 2,579 2,628 1,405,000
2021/03/17 2,577 2,609 2,574 2,596 1,118,300
2021/03/16 2,575 2,583 2,555 2,570 998,400
2021/03/15 2,570 2,599 2,564 2,581 1,058,800
2021/03/12 2,552 2,557 2,526 2,550 1,464,900
2021/03/11 2,498 2,536 2,481 2,530 1,587,100
2021/03/10 2,460 2,475 2,440 2,460 1,174,800
2021/03/09 2,472 2,507 2,454 2,488 1,395,400
2021/03/08 2,414 2,445 2,403 2,414 1,202,200
2021/03/05 2,340 2,379 2,322 2,376 1,227,100
2021/03/04 2,341 2,355 2,301 2,334 892,600
2021/03/03 2,321 2,335 2,305 2,331 707,200
2021/03/02 2,325 2,334 2,290 2,311 759,400
2021/03/01 2,247 2,319 2,245 2,318 1,151,700
2021/02/26 2,291 2,300 2,250 2,250 1,314,300
2021/02/25 2,338 2,348 2,306 2,306 756,000
2021/02/24 2,332 2,339 2,294 2,296 932,800
2021/02/22 2,297 2,326 2,290 2,301 1,101,300
2021/02/19 2,296 2,319 2,235 2,247 1,604,400
2021/02/18 2,325 2,335 2,288 2,300 1,500,800
2021/02/17 2,340 2,353 2,310 2,336 1,301,500
2021/02/16 2,289 2,358 2,276 2,309 1,997,100
2021/02/15 2,228 2,272 2,228 2,265 1,263,400
2021/02/12 2,201 2,214 2,171 2,209 902,000
2021/02/10 2,161 2,211 2,153 2,195 1,162,600
2021/02/09 2,156 2,175 2,135 2,161 1,570,700
2021/02/08 2,090 2,149 2,090 2,135 1,297,800
2021/02/05 2,062 2,090 2,038 2,084 1,322,600
2021/02/04 2,011 2,044 2,011 2,040 1,325,000
2021/02/03 1,975 2,009 1,974 2,003 1,204,400
2021/02/02 1,988 1,988 1,949 1,959 1,371,400
2021/02/01 1,930 1,972 1,930 1,969 855,000
2021/01/29 1,957 1,961 1,926 1,926 1,054,200
2021/01/28 1,939 1,952 1,928 1,945 1,352,400
2021/01/27 1,952 1,971 1,946 1,966 880,700
2021/01/26 1,940 1,954 1,936 1,943 795,900
2021/01/25 1,968 1,969 1,941 1,946 1,015,400
2021/01/22 1,958 1,964 1,946 1,961 806,400
2021/01/21 1,980 1,995 1,957 1,959 992,100
2021/01/20 2,006 2,010 1,965 1,968 1,229,400
2021/01/19 1,979 2,015 1,970 2,009 1,188,600
2021/01/18 1,957 1,991 1,949 1,976 934,800
2021/01/15 2,000 2,012 1,970 1,970 1,007,700
2021/01/14 1,967 1,997 1,957 1,984 1,067,800
2021/01/13 1,964 1,983 1,958 1,978 1,176,400
2021/01/12 1,977 1,991 1,967 1,978 1,282,900
2021/01/08 1,963 1,985 1,952 1,980 1,505,500
2021/01/07 1,946 1,977 1,937 1,955 2,217,300
2021/01/06 1,875 1,918 1,873 1,912 1,153,100
2021/01/05 1,876 1,889 1,873 1,874 990,200
2021/01/04 1,914 1,917 1,873 1,885 999,300

このページの先頭へ