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
2023/12/29 3,068 3,088 3,046 3,063 832,600
2023/12/28 3,050 3,077 3,049 3,068 979,700
2023/12/27 3,075 3,091 3,071 3,086 887,500
2023/12/26 3,095 3,098 3,055 3,063 956,500
2023/12/25 3,128 3,132 3,080 3,083 892,100
2023/12/22 3,090 3,116 3,087 3,116 924,700
2023/12/21 3,080 3,092 3,062 3,084 814,800
2023/12/20 3,097 3,102 3,081 3,086 891,900
2023/12/19 3,098 3,104 3,067 3,096 833,500
2023/12/18 3,070 3,108 3,050 3,096 1,542,700
2023/12/15 3,038 3,090 3,026 3,079 1,670,400
2023/12/14 3,055 3,060 3,022 3,027 1,297,900
2023/12/13 3,068 3,069 3,044 3,058 949,100
2023/12/12 3,087 3,093 3,065 3,068 794,600
2023/12/11 3,065 3,095 3,050 3,087 1,214,000
2023/12/08 3,054 3,082 3,038 3,052 1,811,100
2023/12/07 3,033 3,059 3,026 3,059 1,049,500
2023/12/06 3,032 3,051 3,025 3,042 820,700
2023/12/05 3,050 3,060 3,035 3,036 991,800
2023/12/04 3,075 3,078 3,047 3,057 953,600
2023/12/01 3,060 3,094 3,054 3,075 1,234,900
2023/11/30 3,037 3,051 3,032 3,040 1,037,300
2023/11/29 3,048 3,058 3,034 3,038 779,700
2023/11/28 3,065 3,071 3,050 3,057 696,400
2023/11/27 3,068 3,073 3,051 3,067 631,000
2023/11/24 3,059 3,063 3,038 3,062 729,900
2023/11/22 3,024 3,061 3,019 3,048 503,100
2023/11/21 3,040 3,048 3,020 3,027 1,037,900
2023/11/20 3,050 3,078 3,037 3,047 1,017,300
2023/11/17 3,026 3,036 3,013 3,029 1,427,200
2023/11/16 3,077 3,108 3,033 3,036 1,505,500
2023/11/15 3,103 3,110 3,065 3,081 1,380,400
2023/11/14 3,031 3,098 3,019 3,098 2,547,800
2023/11/13 3,014 3,060 3,013 3,060 1,568,600
2023/11/10 2,980 3,016 2,951 3,006 1,236,000
2023/11/09 2,936 2,971 2,890 2,960 1,816,600
2023/11/08 3,000 3,001 2,902 2,952 2,711,000
2023/11/07 3,020 3,038 2,996 3,001 1,192,100
2023/11/06 3,098 3,098 3,017 3,023 1,458,000
2023/11/02 3,122 3,129 3,041 3,050 1,555,100
2023/11/01 3,091 3,120 3,077 3,107 2,050,200
2023/10/31 3,054 3,090 3,011 3,066 4,428,400
2023/10/30 2,952 2,975 2,924 2,975 1,872,400
2023/10/27 2,926 2,957 2,920 2,952 1,318,700
2023/10/26 2,909 2,931 2,896 2,915 1,175,100
2023/10/25 2,880 2,926 2,872 2,910 1,138,100
2023/10/24 2,868 2,874 2,823 2,866 1,201,700
2023/10/23 2,864 2,876 2,855 2,858 859,400
2023/10/20 2,868 2,877 2,839 2,859 1,381,400
2023/10/19 2,881 2,894 2,861 2,879 1,191,400
2023/10/18 2,885 2,909 2,875 2,904 1,356,900
2023/10/17 2,883 2,889 2,846 2,865 1,041,600
2023/10/16 2,850 2,878 2,829 2,852 1,381,400
2023/10/13 2,909 2,915 2,864 2,880 1,676,500
2023/10/12 2,936 2,937 2,903 2,903 1,673,600
2023/10/11 2,964 2,964 2,926 2,927 1,576,400
2023/10/10 2,956 2,971 2,941 2,964 1,971,100
2023/10/06 2,903 2,942 2,890 2,925 1,883,500
2023/10/05 2,851 2,931 2,825 2,931 2,968,500
2023/10/04 2,840 2,855 2,768 2,772 4,623,900
2023/10/03 2,975 2,980 2,875 2,881 4,741,100
2023/10/02 3,077 3,121 3,029 3,029 2,455,600
2023/09/29 3,154 3,161 3,044 3,055 2,629,700
2023/09/28 3,210 3,226 3,164 3,171 1,814,300
2023/09/27 3,246 3,250 3,216 3,250 1,612,500
2023/09/26 3,215 3,251 3,212 3,241 1,460,000
2023/09/25 3,215 3,231 3,194 3,210 1,576,700
2023/09/22 3,218 3,261 3,188 3,249 1,972,300
2023/09/21 3,190 3,255 3,188 3,225 1,794,500
2023/09/20 3,202 3,227 3,190 3,194 1,892,600
2023/09/19 3,136 3,194 3,130 3,194 1,960,500
2023/09/15 3,146 3,187 3,107 3,119 3,049,400
2023/09/14 3,140 3,155 3,115 3,141 1,583,700
2023/09/13 3,066 3,116 3,064 3,105 2,251,800
2023/09/12 3,060 3,066 3,016 3,052 1,719,400
2023/09/11 2,994 3,045 2,992 3,037 2,704,100
2023/09/08 2,975 2,998 2,969 2,975 2,084,200
2023/09/07 2,992 3,004 2,980 2,991 1,432,100
2023/09/06 2,961 3,003 2,953 2,983 1,789,700
2023/09/05 2,961 2,982 2,926 2,952 1,786,900
2023/09/04 2,901 2,935 2,895 2,930 1,547,200
2023/09/01 2,864 2,897 2,864 2,888 1,173,300
2023/08/31 2,850 2,870 2,845 2,862 1,313,000
2023/08/30 2,851 2,868 2,851 2,863 2,128,500
2023/08/29 2,849 2,858 2,826 2,835 1,360,700
2023/08/28 2,836 2,842 2,828 2,838 953,200
2023/08/25 2,827 2,835 2,812 2,828 1,009,300
2023/08/24 2,819 2,835 2,815 2,833 793,600
2023/08/23 2,800 2,815 2,792 2,815 825,100
2023/08/22 2,805 2,820 2,795 2,820 971,800
2023/08/21 2,773 2,803 2,771 2,778 1,338,200
2023/08/18 2,784 2,795 2,763 2,768 1,246,400
2023/08/17 2,768 2,800 2,759 2,800 1,107,300
2023/08/16 2,790 2,791 2,766 2,770 1,497,200
2023/08/15 2,825 2,830 2,806 2,817 970,600
2023/08/14 2,836 2,848 2,814 2,821 1,476,900
2023/08/10 2,755 2,805 2,755 2,802 1,402,700
2023/08/09 2,808 2,810 2,752 2,766 1,888,800
2023/08/08 2,832 2,832 2,810 2,817 768,000
2023/08/07 2,810 2,820 2,795 2,807 775,300
2023/08/04 2,782 2,826 2,781 2,805 1,567,700
2023/08/03 2,833 2,835 2,787 2,791 2,741,700
2023/08/02 2,870 2,886 2,848 2,851 2,260,300
2023/08/01 2,923 2,923 2,878 2,893 2,109,300
2023/07/31 2,950 2,954 2,897 2,922 2,554,200
2023/07/28 2,843 2,900 2,828 2,900 3,377,200
2023/07/27 2,824 2,837 2,812 2,829 1,735,300
2023/07/26 2,809 2,817 2,803 2,814 1,163,300
2023/07/25 2,784 2,815 2,775 2,815 1,708,700
2023/07/24 2,784 2,794 2,765 2,781 1,461,600
2023/07/21 2,794 2,798 2,764 2,777 1,365,900
2023/07/20 2,795 2,796 2,771 2,785 1,198,200
2023/07/19 2,795 2,803 2,763 2,774 1,816,100
2023/07/18 2,742 2,773 2,740 2,765 1,477,800
2023/07/14 2,747 2,754 2,718 2,740 2,013,600
2023/07/13 2,748 2,762 2,739 2,748 1,534,000
2023/07/12 2,723 2,745 2,720 2,741 1,519,300
2023/07/11 2,718 2,725 2,702 2,707 960,900
2023/07/10 2,720 2,746 2,705 2,709 1,628,700
2023/07/07 2,680 2,720 2,679 2,708 1,552,300
2023/07/06 2,720 2,720 2,686 2,687 1,678,300
2023/07/05 2,732 2,734 2,695 2,724 2,095,100
2023/07/04 2,677 2,726 2,675 2,726 2,291,800
2023/07/03 2,675 2,685 2,668 2,672 1,159,300
2023/06/30 2,679 2,689 2,669 2,675 938,900
2023/06/29 2,680 2,708 2,666 2,680 2,208,300
2023/06/28 2,693 2,726 2,692 2,726 2,087,900
2023/06/27 2,685 2,695 2,668 2,690 1,508,300
2023/06/26 2,660 2,670 2,643 2,660 1,037,500
2023/06/23 2,683 2,689 2,639 2,658 1,964,900
2023/06/22 2,670 2,688 2,669 2,681 1,378,500
2023/06/21 2,653 2,676 2,647 2,662 1,271,400
2023/06/20 2,651 2,662 2,642 2,660 1,048,900
2023/06/19 2,616 2,662 2,616 2,650 1,828,700
2023/06/16 2,631 2,637 2,604 2,617 2,169,300
2023/06/15 2,620 2,641 2,608 2,631 1,293,900
2023/06/14 2,613 2,642 2,611 2,625 2,003,900
2023/06/13 2,601 2,606 2,594 2,596 1,036,300
2023/06/12 2,605 2,612 2,588 2,600 1,150,500
2023/06/09 2,598 2,612 2,596 2,606 1,433,300
2023/06/08 2,614 2,621 2,599 2,609 1,423,800
2023/06/07 2,606 2,614 2,580 2,594 1,536,600
2023/06/06 2,580 2,601 2,572 2,598 1,092,600
2023/06/05 2,610 2,620 2,585 2,596 1,871,300
2023/06/02 2,563 2,591 2,553 2,591 1,341,700
2023/06/01 2,531 2,569 2,530 2,568 1,087,400
2023/05/31 2,521 2,548 2,519 2,542 1,223,200
2023/05/30 2,551 2,554 2,528 2,538 951,700
2023/05/29 2,552 2,565 2,549 2,555 1,041,800
2023/05/26 2,546 2,556 2,540 2,540 795,000
2023/05/25 2,535 2,553 2,523 2,548 1,100,700
2023/05/24 2,541 2,555 2,537 2,537 942,000
2023/05/23 2,549 2,553 2,526 2,531 953,100
2023/05/22 2,519 2,548 2,517 2,537 1,261,700
2023/05/19 2,565 2,568 2,523 2,525 1,904,500
2023/05/18 2,602 2,643 2,553 2,569 5,365,000
2023/05/17 2,495 2,520 2,471 2,505 2,051,800
2023/05/16 2,500 2,508 2,496 2,503 1,204,900
2023/05/15 2,479 2,507 2,476 2,488 1,729,400
2023/05/12 2,460 2,468 2,441 2,465 1,606,400
2023/05/11 2,460 2,476 2,458 2,476 802,100
2023/05/10 2,479 2,484 2,471 2,479 744,400
2023/05/09 2,446 2,474 2,438 2,474 1,477,100
2023/05/08 2,438 2,453 2,426 2,440 1,028,600
2023/05/02 2,446 2,455 2,433 2,444 1,032,700
2023/05/01 2,443 2,452 2,432 2,451 908,200
2023/04/28 2,433 2,454 2,400 2,432 1,611,400
2023/04/27 2,410 2,425 2,410 2,421 852,800
2023/04/26 2,423 2,424 2,403 2,416 1,435,000
2023/04/25 2,430 2,451 2,429 2,445 1,178,400
2023/04/24 2,464 2,466 2,421 2,421 2,245,200
2023/04/21 2,469 2,477 2,463 2,467 985,500
2023/04/20 2,470 2,489 2,463 2,479 1,651,500
2023/04/19 2,475 2,480 2,463 2,476 895,000
2023/04/18 2,480 2,490 2,472 2,479 1,163,500
2023/04/17 2,443 2,466 2,443 2,458 1,036,600
2023/04/14 2,450 2,451 2,433 2,439 1,194,400
2023/04/13 2,437 2,450 2,430 2,450 1,156,900
2023/04/12 2,444 2,454 2,434 2,440 1,080,400
2023/04/11 2,433 2,443 2,421 2,439 1,244,400
2023/04/10 2,425 2,438 2,418 2,424 983,800
2023/04/07 2,420 2,431 2,408 2,420 868,700
2023/04/06 2,410 2,425 2,406 2,416 977,400
2023/04/05 2,435 2,445 2,406 2,416 1,268,200
2023/04/04 2,450 2,458 2,429 2,457 1,170,000
2023/04/03 2,428 2,442 2,410 2,442 1,254,900
2023/03/31 2,395 2,409 2,386 2,399 1,796,900
2023/03/30 2,395 2,401 2,376 2,395 1,653,900
2023/03/29 2,429 2,435 2,411 2,435 1,947,900
2023/03/28 2,426 2,453 2,419 2,438 1,828,200
2023/03/27 2,392 2,408 2,377 2,404 1,508,800
2023/03/24 2,380 2,399 2,371 2,392 1,571,400
2023/03/23 2,374 2,404 2,359 2,404 1,200,800
2023/03/22 2,422 2,428 2,389 2,393 1,549,800
2023/03/20 2,363 2,410 2,344 2,352 2,483,100
2023/03/17 2,391 2,398 2,360 2,388 2,450,300
2023/03/16 2,324 2,371 2,302 2,359 5,168,700
2023/03/15 2,423 2,453 2,415 2,424 3,715,700
2023/03/14 2,454 2,458 2,343 2,343 8,428,200
2023/03/13 2,499 2,512 2,451 2,503 6,230,400
2023/03/10 2,639 2,649 2,581 2,581 4,303,500
2023/03/09 2,638 2,665 2,633 2,658 1,484,000
2023/03/08 2,640 2,641 2,626 2,634 945,900
2023/03/07 2,622 2,643 2,620 2,640 1,151,800
2023/03/06 2,634 2,639 2,621 2,624 1,186,800
2023/03/03 2,623 2,632 2,613 2,627 1,046,900
2023/03/02 2,641 2,646 2,610 2,616 1,524,500
2023/03/01 2,639 2,650 2,630 2,639 870,200
2023/02/28 2,648 2,657 2,634 2,637 1,173,900
2023/02/27 2,644 2,657 2,640 2,651 1,080,400
2023/02/24 2,636 2,646 2,622 2,625 1,401,200
2023/02/22 2,650 2,655 2,630 2,636 1,135,200
2023/02/21 2,650 2,668 2,647 2,660 843,200
2023/02/20 2,643 2,656 2,639 2,651 912,400
2023/02/17 2,620 2,644 2,616 2,632 974,300
2023/02/16 2,665 2,668 2,628 2,630 1,860,600
2023/02/15 2,677 2,684 2,665 2,676 793,900
2023/02/14 2,659 2,674 2,646 2,674 1,181,000
2023/02/13 2,650 2,664 2,634 2,647 1,040,000
2023/02/10 2,628 2,657 2,625 2,641 1,350,500
2023/02/09 2,640 2,644 2,621 2,625 981,000
2023/02/08 2,620 2,643 2,612 2,643 1,216,100
2023/02/07 2,615 2,641 2,605 2,624 1,583,700
2023/02/06 2,576 2,626 2,551 2,618 3,544,500
2023/02/03 2,550 2,572 2,532 2,557 1,987,700
2023/02/02 2,576 2,583 2,553 2,560 1,549,800
2023/02/01 2,596 2,607 2,567 2,570 2,054,000
2023/01/31 2,618 2,621 2,590 2,594 2,139,900
2023/01/30 2,589 2,639 2,582 2,618 3,162,900
2023/01/27 2,606 2,639 2,598 2,631 2,001,400
2023/01/26 2,629 2,630 2,596 2,600 1,984,800
2023/01/25 2,645 2,645 2,622 2,622 2,023,600
2023/01/24 2,640 2,657 2,630 2,646 1,031,000
2023/01/23 2,650 2,672 2,634 2,634 1,193,200
2023/01/20 2,641 2,649 2,632 2,638 722,000
2023/01/19 2,651 2,675 2,635 2,641 1,354,300
2023/01/18 2,669 2,675 2,592 2,657 2,596,300
2023/01/17 2,639 2,669 2,617 2,651 1,542,000
2023/01/16 2,738 2,742 2,634 2,635 2,873,100
2023/01/13 2,665 2,753 2,659 2,743 3,275,500
2023/01/12 2,600 2,677 2,597 2,652 2,160,700
2023/01/11 2,586 2,609 2,586 2,604 866,200
2023/01/10 2,575 2,592 2,555 2,584 1,044,000
2023/01/06 2,587 2,606 2,576 2,578 1,351,500
2023/01/05 2,613 2,614 2,573 2,580 1,638,600
2023/01/04 2,599 2,628 2,572 2,618 1,620,100

このページの先頭へ