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
2022/12/30 2,574 2,600 2,559 2,595 1,672,800
2022/12/29 2,637 2,637 2,573 2,573 2,420,900
2022/12/28 2,670 2,693 2,650 2,663 2,279,500
2022/12/27 2,653 2,676 2,646 2,676 1,569,300
2022/12/26 2,649 2,650 2,626 2,637 1,154,200
2022/12/23 2,625 2,634 2,615 2,634 1,130,800
2022/12/22 2,625 2,633 2,595 2,627 1,663,100
2022/12/21 2,656 2,696 2,606 2,609 3,874,000
2022/12/20 2,580 2,641 2,573 2,627 3,306,200
2022/12/19 2,566 2,584 2,562 2,570 1,252,600
2022/12/16 2,583 2,596 2,562 2,563 2,861,000
2022/12/15 2,591 2,608 2,587 2,594 1,180,500
2022/12/14 2,583 2,597 2,573 2,594 1,284,800
2022/12/13 2,592 2,607 2,585 2,594 1,383,800
2022/12/12 2,579 2,591 2,574 2,580 905,000
2022/12/09 2,569 2,581 2,566 2,569 1,087,100
2022/12/08 2,562 2,570 2,547 2,570 963,200
2022/12/07 2,540 2,577 2,539 2,574 1,675,900
2022/12/06 2,528 2,547 2,527 2,535 1,123,000
2022/12/05 2,545 2,549 2,518 2,530 1,605,600
2022/12/02 2,571 2,585 2,544 2,560 1,596,200
2022/12/01 2,595 2,607 2,578 2,583 1,297,600
2022/11/30 2,624 2,628 2,592 2,595 1,475,100
2022/11/29 2,610 2,627 2,598 2,624 1,179,500
2022/11/28 2,663 2,670 2,608 2,623 1,620,000
2022/11/25 2,602 2,647 2,591 2,647 1,486,400
2022/11/24 2,597 2,617 2,596 2,601 1,312,700
2022/11/22 2,586 2,610 2,583 2,603 1,072,900
2022/11/21 2,557 2,573 2,554 2,573 716,900
2022/11/18 2,581 2,595 2,545 2,549 1,194,600
2022/11/17 2,540 2,575 2,539 2,575 897,500
2022/11/16 2,550 2,551 2,522 2,530 992,700
2022/11/15 2,526 2,571 2,525 2,551 1,529,900
2022/11/14 2,520 2,525 2,485 2,510 2,760,600
2022/11/11 2,592 2,604 2,570 2,591 1,031,600
2022/11/10 2,580 2,590 2,576 2,581 694,600
2022/11/09 2,575 2,590 2,572 2,589 651,500
2022/11/08 2,564 2,581 2,557 2,576 617,200
2022/11/07 2,578 2,579 2,555 2,555 727,600
2022/11/04 2,550 2,570 2,550 2,564 642,300
2022/11/02 2,550 2,573 2,543 2,563 916,800
2022/11/01 2,574 2,578 2,547 2,554 702,800
2022/10/31 2,546 2,560 2,535 2,557 1,102,200
2022/10/28 2,535 2,551 2,527 2,528 1,142,900
2022/10/27 2,592 2,597 2,539 2,541 1,272,100
2022/10/26 2,599 2,622 2,588 2,592 851,500
2022/10/25 2,591 2,603 2,585 2,590 724,900
2022/10/24 2,588 2,590 2,571 2,578 593,200
2022/10/21 2,556 2,581 2,546 2,574 775,600
2022/10/20 2,550 2,578 2,546 2,560 851,400
2022/10/19 2,568 2,589 2,564 2,575 747,300
2022/10/18 2,558 2,572 2,547 2,558 680,900
2022/10/17 2,561 2,571 2,534 2,539 1,014,900
2022/10/14 2,548 2,565 2,535 2,552 1,395,800
2022/10/13 2,531 2,533 2,508 2,509 1,239,100
2022/10/12 2,546 2,546 2,528 2,530 794,300
2022/10/11 2,559 2,573 2,543 2,546 1,101,500
2022/10/07 2,559 2,584 2,557 2,572 715,500
2022/10/06 2,583 2,600 2,580 2,580 745,000
2022/10/05 2,629 2,630 2,583 2,585 892,200
2022/10/04 2,593 2,616 2,576 2,609 1,075,100
2022/10/03 2,562 2,568 2,522 2,553 1,098,800
2022/09/30 2,648 2,648 2,566 2,582 1,565,500
2022/09/29 2,650 2,664 2,630 2,648 873,400
2022/09/28 2,639 2,647 2,616 2,642 1,110,200
2022/09/27 2,652 2,680 2,643 2,654 742,600
2022/09/26 2,698 2,699 2,639 2,639 1,549,000
2022/09/22 2,701 2,705 2,684 2,696 991,200
2022/09/21 2,753 2,759 2,728 2,732 668,100
2022/09/20 2,756 2,764 2,745 2,753 793,200
2022/09/16 2,698 2,747 2,698 2,741 1,496,500
2022/09/15 2,697 2,708 2,689 2,694 422,900
2022/09/14 2,681 2,697 2,676 2,691 560,400
2022/09/13 2,699 2,710 2,693 2,710 410,900
2022/09/12 2,708 2,708 2,682 2,694 422,400
2022/09/09 2,651 2,702 2,647 2,693 987,500
2022/09/08 2,658 2,673 2,653 2,673 1,007,600
2022/09/07 2,673 2,683 2,635 2,643 1,299,400
2022/09/06 2,678 2,684 2,672 2,680 413,400
2022/09/05 2,693 2,700 2,676 2,676 442,300
2022/09/02 2,689 2,693 2,675 2,687 503,300
2022/09/01 2,685 2,689 2,671 2,682 597,500
2022/08/31 2,693 2,705 2,687 2,689 620,000
2022/08/30 2,706 2,706 2,692 2,703 344,900
2022/08/29 2,676 2,701 2,667 2,693 520,400
2022/08/26 2,712 2,712 2,696 2,696 511,600
2022/08/25 2,700 2,718 2,695 2,710 542,400
2022/08/24 2,694 2,700 2,687 2,691 432,300
2022/08/23 2,690 2,690 2,678 2,682 568,700
2022/08/22 2,684 2,697 2,683 2,695 463,100
2022/08/19 2,691 2,702 2,678 2,691 875,000
2022/08/18 2,723 2,723 2,701 2,703 429,700
2022/08/17 2,708 2,730 2,707 2,724 599,100
2022/08/16 2,695 2,705 2,687 2,691 451,100
2022/08/15 2,713 2,716 2,691 2,704 525,300
2022/08/12 2,714 2,729 2,705 2,724 666,900
2022/08/10 2,689 2,697 2,681 2,690 422,400
2022/08/09 2,687 2,695 2,668 2,688 585,300
2022/08/08 2,683 2,703 2,674 2,689 512,700
2022/08/05 2,660 2,683 2,659 2,673 486,100
2022/08/04 2,682 2,682 2,656 2,675 650,500
2022/08/03 2,683 2,689 2,666 2,681 1,062,000
2022/08/02 2,738 2,740 2,679 2,686 1,651,800
2022/08/01 2,785 2,795 2,770 2,791 505,000
2022/07/29 2,775 2,792 2,767 2,775 567,600
2022/07/28 2,817 2,817 2,787 2,806 618,800
2022/07/27 2,801 2,812 2,788 2,805 539,300
2022/07/26 2,800 2,825 2,800 2,804 774,200
2022/07/25 2,750 2,788 2,750 2,788 591,000
2022/07/22 2,733 2,763 2,729 2,757 579,400
2022/07/21 2,720 2,754 2,718 2,751 699,500
2022/07/20 2,723 2,735 2,706 2,734 915,000
2022/07/19 2,680 2,692 2,659 2,690 567,400
2022/07/15 2,680 2,680 2,636 2,646 1,003,100
2022/07/14 2,706 2,707 2,694 2,700 427,700
2022/07/13 2,710 2,719 2,698 2,716 399,500
2022/07/12 2,715 2,716 2,692 2,696 440,300
2022/07/11 2,704 2,724 2,691 2,721 670,200
2022/07/08 2,655 2,692 2,650 2,678 847,300
2022/07/07 2,654 2,664 2,626 2,648 701,100
2022/07/06 2,686 2,692 2,610 2,630 1,420,400
2022/07/05 2,698 2,727 2,695 2,720 900,500
2022/07/04 2,647 2,690 2,640 2,690 788,300
2022/07/01 2,645 2,653 2,610 2,614 758,500
2022/06/30 2,661 2,661 2,631 2,637 978,200
2022/06/29 2,702 2,717 2,671 2,673 1,370,400
2022/06/28 2,710 2,733 2,707 2,727 1,276,200
2022/06/27 2,728 2,734 2,693 2,708 767,500
2022/06/24 2,717 2,720 2,698 2,707 715,700
2022/06/23 2,710 2,729 2,709 2,729 652,000
2022/06/22 2,720 2,720 2,701 2,708 571,900
2022/06/21 2,663 2,722 2,659 2,717 926,900
2022/06/20 2,669 2,690 2,640 2,649 621,600
2022/06/17 2,674 2,686 2,639 2,655 1,132,600
2022/06/16 2,655 2,696 2,647 2,690 778,500
2022/06/15 2,666 2,674 2,646 2,649 625,400
2022/06/14 2,638 2,659 2,625 2,659 620,100
2022/06/13 2,629 2,665 2,627 2,654 600,100
2022/06/10 2,670 2,680 2,657 2,660 667,200
2022/06/09 2,673 2,694 2,671 2,684 644,600
2022/06/08 2,714 2,714 2,670 2,673 1,026,000
2022/06/07 2,693 2,720 2,689 2,714 942,100
2022/06/06 2,680 2,684 2,666 2,678 468,400
2022/06/03 2,681 2,685 2,651 2,678 1,056,900
2022/06/02 2,669 2,694 2,663 2,688 500,600
2022/06/01 2,685 2,695 2,663 2,678 566,800
2022/05/31 2,684 2,696 2,652 2,656 711,800
2022/05/30 2,683 2,690 2,663 2,684 819,200
2022/05/27 2,663 2,679 2,660 2,675 481,600
2022/05/26 2,640 2,659 2,640 2,650 465,400
2022/05/25 2,642 2,652 2,632 2,642 550,200
2022/05/24 2,640 2,653 2,617 2,621 789,700
2022/05/23 2,622 2,649 2,619 2,637 837,100
2022/05/20 2,590 2,632 2,588 2,621 752,800
2022/05/19 2,555 2,638 2,553 2,618 942,700
2022/05/18 2,583 2,600 2,574 2,592 1,006,600
2022/05/17 2,600 2,611 2,567 2,576 1,067,400
2022/05/16 2,600 2,604 2,561 2,580 1,104,500
2022/05/13 2,566 2,593 2,557 2,591 641,300
2022/05/12 2,586 2,602 2,564 2,565 673,500
2022/05/11 2,613 2,616 2,581 2,581 775,700
2022/05/10 2,638 2,645 2,606 2,636 526,900
2022/05/09 2,650 2,659 2,627 2,647 480,500
2022/05/06 2,622 2,659 2,614 2,659 823,200
2022/05/02 2,561 2,592 2,554 2,590 700,800
2022/04/28 2,534 2,604 2,526 2,604 744,600
2022/04/27 2,545 2,556 2,525 2,525 1,022,100
2022/04/26 2,567 2,581 2,543 2,569 501,100
2022/04/25 2,560 2,585 2,556 2,571 450,100
2022/04/22 2,599 2,601 2,576 2,592 580,000
2022/04/21 2,628 2,632 2,591 2,612 525,900
2022/04/20 2,598 2,617 2,589 2,616 704,200
2022/04/19 2,581 2,589 2,561 2,587 563,900
2022/04/18 2,555 2,562 2,536 2,558 428,500
2022/04/15 2,562 2,579 2,552 2,563 356,000
2022/04/14 2,546 2,568 2,541 2,567 484,800
2022/04/13 2,574 2,576 2,535 2,549 896,400
2022/04/12 2,571 2,598 2,569 2,579 705,900
2022/04/11 2,568 2,600 2,565 2,600 471,600
2022/04/08 2,538 2,556 2,520 2,556 754,900
2022/04/07 2,547 2,557 2,530 2,533 675,800
2022/04/06 2,575 2,593 2,557 2,561 696,500
2022/04/05 2,627 2,631 2,581 2,581 648,100
2022/04/04 2,588 2,629 2,583 2,627 424,700
2022/04/01 2,573 2,614 2,569 2,602 463,200
2022/03/31 2,596 2,620 2,586 2,589 617,700
2022/03/30 2,647 2,662 2,606 2,628 877,400
2022/03/29 2,680 2,690 2,665 2,690 735,000
2022/03/28 2,694 2,706 2,667 2,692 699,200
2022/03/25 2,699 2,699 2,662 2,671 556,700
2022/03/24 2,660 2,675 2,640 2,668 824,000
2022/03/23 2,694 2,706 2,670 2,682 855,300
2022/03/22 2,610 2,662 2,610 2,656 1,036,300
2022/03/18 2,542 2,588 2,540 2,584 1,021,800
2022/03/17 2,530 2,557 2,518 2,549 1,252,900
2022/03/16 2,510 2,518 2,487 2,510 1,518,100
2022/03/15 2,538 2,541 2,500 2,523 770,100
2022/03/14 2,488 2,523 2,476 2,511 595,100
2022/03/11 2,438 2,476 2,438 2,463 1,019,100
2022/03/10 2,419 2,472 2,411 2,466 794,900
2022/03/09 2,329 2,382 2,329 2,360 1,008,700
2022/03/08 2,443 2,443 2,332 2,342 1,681,500
2022/03/07 2,517 2,519 2,462 2,493 1,046,300
2022/03/04 2,569 2,580 2,536 2,539 705,300
2022/03/03 2,560 2,592 2,552 2,585 858,700
2022/03/02 2,543 2,560 2,521 2,521 1,091,800
2022/03/01 2,626 2,629 2,585 2,585 774,500
2022/02/28 2,595 2,608 2,579 2,602 650,200
2022/02/25 2,600 2,605 2,572 2,585 1,039,900
2022/02/24 2,656 2,671 2,607 2,635 592,100
2022/02/22 2,687 2,687 2,641 2,659 702,400
2022/02/21 2,687 2,715 2,675 2,709 431,100
2022/02/18 2,682 2,704 2,678 2,686 458,700
2022/02/17 2,728 2,732 2,691 2,708 480,400
2022/02/16 2,711 2,731 2,703 2,721 493,800
2022/02/15 2,732 2,748 2,676 2,679 743,500
2022/02/14 2,698 2,734 2,696 2,724 671,200
2022/02/10 2,735 2,745 2,711 2,728 792,900
2022/02/09 2,796 2,801 2,727 2,741 925,300
2022/02/08 2,765 2,793 2,759 2,788 611,600
2022/02/07 2,722 2,753 2,696 2,752 940,100
2022/02/04 2,729 2,747 2,719 2,724 686,100
2022/02/03 2,699 2,728 2,689 2,723 752,100
2022/02/02 2,690 2,715 2,669 2,704 919,100
2022/02/01 2,599 2,663 2,577 2,658 1,254,200
2022/01/31 2,585 2,595 2,564 2,574 660,400
2022/01/28 2,587 2,614 2,569 2,614 693,100
2022/01/27 2,592 2,612 2,543 2,560 651,000
2022/01/26 2,579 2,586 2,543 2,550 397,200
2022/01/25 2,565 2,575 2,539 2,559 523,900
2022/01/24 2,544 2,587 2,530 2,584 516,800
2022/01/21 2,557 2,560 2,505 2,547 638,900
2022/01/20 2,579 2,612 2,569 2,573 648,600
2022/01/19 2,618 2,642 2,581 2,594 761,900
2022/01/18 2,690 2,718 2,642 2,646 612,600
2022/01/17 2,694 2,718 2,672 2,679 370,100
2022/01/14 2,726 2,729 2,658 2,680 895,200
2022/01/13 2,700 2,739 2,673 2,731 697,800
2022/01/12 2,710 2,719 2,691 2,702 732,200
2022/01/11 2,635 2,708 2,619 2,708 1,242,400
2022/01/07 2,615 2,650 2,597 2,612 1,016,500
2022/01/06 2,605 2,619 2,581 2,596 652,800
2022/01/05 2,586 2,600 2,565 2,599 816,700
2022/01/04 2,539 2,572 2,522 2,563 643,400

このページの先頭へ