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
2025/06/13 2,110 2,110 2,069 2,079 773,200
2025/06/12 2,092 2,114 2,087 2,096 573,000
2025/06/11 2,130 2,138 2,099 2,099 715,100
2025/06/10 2,152 2,160 2,129 2,129 1,177,800
2025/06/09 2,164 2,167 2,134 2,154 963,500
2025/06/06 2,149 2,165 2,146 2,159 1,176,300
2025/06/05 2,130 2,164 2,123 2,157 1,224,200
2025/06/04 2,132 2,159 2,128 2,139 1,258,300
2025/06/03 2,125 2,134 2,105 2,119 1,106,600
2025/06/02 2,095 2,133 2,089 2,120 1,234,800
2025/05/30 2,060 2,100 2,050 2,096 1,038,200
2025/05/29 2,055 2,078 2,055 2,067 755,100
2025/05/28 2,070 2,081 2,054 2,054 1,050,700
2025/05/27 2,045 2,066 2,040 2,064 700,500
2025/05/26 2,053 2,064 2,034 2,039 916,900
2025/05/23 2,070 2,085 2,056 2,059 725,500
2025/05/22 2,088 2,113 2,067 2,070 1,337,000
2025/05/21 2,150 2,184 2,120 2,122 1,895,500
2025/05/20 2,137 2,151 2,133 2,147 1,071,200
2025/05/19 2,120 2,155 2,108 2,136 1,976,000
2025/05/16 2,121 2,137 2,097 2,130 1,324,200
2025/05/15 2,101 2,142 2,071 2,106 3,394,000
2025/05/14 1,964 2,006 1,962 1,991 1,409,200
2025/05/13 2,002 2,035 1,985 1,985 2,615,900
2025/05/12 1,945 1,969 1,943 1,963 837,900
2025/05/09 1,949 1,950 1,934 1,941 691,000
2025/05/08 1,906 1,933 1,902 1,929 917,000
2025/05/07 1,945 1,957 1,892 1,915 2,094,300
2025/05/02 1,938 1,960 1,937 1,956 953,600
2025/05/01 1,948 1,963 1,945 1,949 615,400
2025/04/30 1,963 1,981 1,958 1,965 803,200
2025/04/28 1,966 1,974 1,960 1,968 687,100
2025/04/25 1,957 1,967 1,950 1,961 863,100
2025/04/24 1,940 1,950 1,937 1,950 1,079,000
2025/04/23 1,898 1,928 1,895 1,917 1,010,400
2025/04/22 1,844 1,866 1,839 1,866 403,200
2025/04/21 1,859 1,862 1,841 1,856 651,500
2025/04/18 1,854 1,867 1,845 1,861 610,500
2025/04/17 1,810 1,845 1,805 1,845 633,000
2025/04/16 1,858 1,860 1,811 1,811 1,115,200
2025/04/15 1,835 1,850 1,824 1,842 850,300
2025/04/14 1,810 1,830 1,794 1,818 787,600
2025/04/11 1,780 1,821 1,748 1,809 1,279,500
2025/04/10 1,839 1,848 1,802 1,843 1,647,500
2025/04/09 1,719 1,726 1,671 1,701 1,913,300
2025/04/08 1,774 1,804 1,745 1,777 2,011,600
2025/04/07 1,725 1,761 1,688 1,697 2,817,500
2025/04/04 1,909 1,923 1,812 1,843 2,490,900
2025/04/03 1,998 1,998 1,942 1,963 2,029,200
2025/04/02 2,047 2,048 2,029 2,040 1,119,800
2025/04/01 2,086 2,088 2,041 2,041 1,106,400
2025/03/31 2,081 2,081 2,030 2,059 1,695,700
2025/03/28 2,133 2,139 2,108 2,113 1,075,400
2025/03/27 2,143 2,153 2,133 2,152 929,900
2025/03/26 2,143 2,152 2,137 2,143 668,400
2025/03/25 2,146 2,147 2,134 2,145 631,700
2025/03/24 2,168 2,168 2,135 2,140 1,208,300
2025/03/21 2,152 2,182 2,150 2,170 1,623,300
2025/03/19 2,156 2,168 2,145 2,149 1,282,600
2025/03/18 2,152 2,173 2,151 2,160 770,500
2025/03/17 2,155 2,169 2,147 2,147 975,800
2025/03/14 2,161 2,169 2,148 2,158 1,062,800
2025/03/13 2,150 2,166 2,131 2,161 1,222,000
2025/03/12 2,161 2,164 2,125 2,142 1,224,600
2025/03/11 2,081 2,165 2,081 2,163 2,259,200
2025/03/10 2,111 2,117 2,082 2,109 1,740,600
2025/03/07 2,141 2,141 2,108 2,113 1,589,900
2025/03/06 2,169 2,189 2,158 2,162 1,063,000
2025/03/05 2,203 2,212 2,146 2,168 1,750,200
2025/03/04 2,243 2,243 2,198 2,214 1,061,200
2025/03/03 2,256 2,265 2,229 2,243 981,800
2025/02/28 2,244 2,255 2,234 2,245 1,313,000
2025/02/27 2,207 2,242 2,207 2,242 861,300
2025/02/26 2,203 2,216 2,193 2,216 856,000
2025/02/25 2,184 2,207 2,184 2,206 754,300
2025/02/21 2,185 2,205 2,172 2,203 1,003,300
2025/02/20 2,229 2,238 2,187 2,194 1,174,400
2025/02/19 2,238 2,254 2,219 2,229 958,100
2025/02/18 2,246 2,265 2,237 2,250 511,100
2025/02/17 2,260 2,268 2,227 2,233 891,100
2025/02/14 2,268 2,277 2,253 2,259 673,900
2025/02/13 2,252 2,278 2,248 2,278 969,000
2025/02/12 2,250 2,255 2,221 2,247 1,026,300
2025/02/10 2,243 2,252 2,234 2,245 768,300
2025/02/07 2,258 2,268 2,237 2,243 800,600
2025/02/06 2,233 2,264 2,229 2,248 1,188,800
2025/02/05 2,280 2,302 2,210 2,214 2,959,800
2025/02/04 2,356 2,356 2,267 2,292 2,901,000
2025/02/03 2,396 2,415 2,367 2,370 1,921,800
2025/01/31 2,403 2,416 2,391 2,400 1,247,600
2025/01/30 2,384 2,400 2,375 2,400 626,100
2025/01/29 2,407 2,407 2,384 2,384 574,100
2025/01/28 2,389 2,412 2,376 2,400 735,700
2025/01/27 2,381 2,416 2,373 2,376 743,500
2025/01/24 2,374 2,423 2,354 2,372 869,100
2025/01/23 2,378 2,397 2,365 2,365 622,000
2025/01/22 2,394 2,397 2,372 2,389 974,700
2025/01/21 2,400 2,411 2,383 2,394 797,300
2025/01/20 2,345 2,399 2,342 2,389 1,042,600
2025/01/17 2,310 2,335 2,307 2,330 854,000
2025/01/16 2,327 2,351 2,304 2,320 1,378,500
2025/01/15 2,343 2,349 2,322 2,325 1,026,100
2025/01/14 2,360 2,363 2,331 2,331 1,708,300
2025/01/10 2,440 2,440 2,373 2,373 1,253,800
2025/01/09 2,473 2,482 2,422 2,430 1,332,000
2025/01/08 2,500 2,504 2,426 2,489 1,839,400
2025/01/07 2,490 2,517 2,475 2,509 730,600
2025/01/06 2,487 2,509 2,473 2,499 1,008,100

このページの先頭へ