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
2026/06/15 2,782 2,815 2,778 2,791 1,133,800
2026/06/12 2,726 2,753 2,720 2,745 1,350,600
2026/06/11 2,751 2,770 2,686 2,696 1,303,700
2026/06/10 2,765 2,787 2,730 2,749 839,900
2026/06/09 2,721 2,771 2,721 2,742 1,068,800
2026/06/08 2,662 2,719 2,624 2,709 1,691,100
2026/06/05 2,633 2,668 2,622 2,623 956,800
2026/06/04 2,680 2,699 2,580 2,583 1,582,800
2026/06/03 2,669 2,725 2,648 2,704 991,900
2026/06/02 2,661 2,670 2,617 2,655 563,500
2026/06/01 2,660 2,668 2,607 2,660 1,230,900
2026/05/29 2,684 2,715 2,660 2,671 1,213,400
2026/05/28 2,664 2,697 2,619 2,696 1,032,300
2026/05/27 2,720 2,721 2,649 2,664 1,344,400
2026/05/26 2,760 2,782 2,738 2,746 1,246,500
2026/05/25 2,789 2,798 2,757 2,761 1,183,400
2026/05/22 2,805 2,842 2,778 2,794 1,115,900
2026/05/21 2,769 2,824 2,760 2,789 1,363,000
2026/05/20 2,780 2,804 2,712 2,739 1,537,600
2026/05/19 2,689 2,758 2,678 2,758 1,662,900
2026/05/18 2,701 2,724 2,630 2,666 1,723,500
2026/05/15 2,688 2,772 2,670 2,720 2,362,900
2026/05/14 2,650 2,659 2,633 2,638 975,900
2026/05/13 2,647 2,662 2,630 2,644 1,273,400
2026/05/12 2,621 2,655 2,601 2,648 1,159,300
2026/05/11 2,612 2,632 2,583 2,609 1,066,900
2026/05/08 2,622 2,623 2,532 2,601 1,599,700
2026/05/07 2,571 2,629 2,554 2,622 1,796,000
2026/05/01 2,509 2,538 2,484 2,526 1,075,600
2026/04/30 2,511 2,545 2,483 2,519 1,498,900
2026/04/28 2,595 2,628 2,499 2,535 2,164,200
2026/04/27 2,600 2,646 2,594 2,605 753,800
2026/04/24 2,585 2,640 2,554 2,625 861,500
2026/04/23 2,565 2,588 2,542 2,580 778,600
2026/04/22 2,599 2,610 2,579 2,594 664,600
2026/04/21 2,681 2,684 2,601 2,609 804,800
2026/04/20 2,680 2,685 2,659 2,660 971,900
2026/04/17 2,696 2,700 2,661 2,663 988,200
2026/04/16 2,702 2,716 2,694 2,705 736,600
2026/04/15 2,718 2,734 2,676 2,680 755,000
2026/04/14 2,724 2,732 2,682 2,683 824,000
2026/04/13 2,672 2,730 2,661 2,702 853,800
2026/04/10 2,700 2,715 2,687 2,687 1,066,900
2026/04/09 2,715 2,730 2,683 2,689 891,800
2026/04/08 2,705 2,725 2,677 2,693 1,037,800
2026/04/07 2,661 2,670 2,634 2,640 562,200
2026/04/06 2,642 2,653 2,635 2,636 534,700
2026/04/03 2,666 2,674 2,636 2,641 641,900
2026/03/27 2,623 2,645 2,617 2,628 817,800
2026/03/26 2,624 2,634 2,596 2,620 846,600
2026/03/25 2,606 2,627 2,596 2,606 760,100
2026/03/24 2,523 2,564 2,511 2,560 1,245,700
2026/03/23 2,448 2,485 2,419 2,450 1,615,300
2026/03/19 2,500 2,507 2,477 2,485 1,027,800
2026/03/18 2,494 2,541 2,494 2,541 984,900
2026/03/17 2,463 2,481 2,447 2,460 481,800
2026/03/16 2,475 2,490 2,441 2,449 521,600
2026/03/13 2,466 2,497 2,466 2,488 697,400
2026/03/12 2,565 2,565 2,472 2,488 1,029,300
2026/03/11 2,599 2,621 2,576 2,577 1,073,900
2026/03/10 2,546 2,579 2,535 2,579 936,000
2026/03/09 2,451 2,508 2,443 2,496 1,584,800
2026/03/06 2,564 2,613 2,556 2,598 807,600
2026/03/05 2,614 2,633 2,584 2,614 1,179,800
2026/03/04 2,578 2,610 2,477 2,514 1,812,600
2026/03/03 2,730 2,744 2,654 2,659 1,191,300
2026/03/02 2,725 2,739 2,672 2,728 1,720,100
2026/02/27 2,785 2,827 2,768 2,825 1,109,600
2026/02/26 2,760 2,780 2,742 2,761 830,800
2026/02/25 2,765 2,765 2,695 2,732 1,359,100
2026/02/24 2,835 2,835 2,732 2,784 1,772,500
2026/02/20 2,858 2,890 2,855 2,878 1,254,700
2026/02/19 2,840 2,892 2,836 2,892 1,022,200
2026/02/18 2,818 2,853 2,816 2,840 742,400
2026/02/17 2,798 2,826 2,788 2,806 840,200
2026/02/16 2,810 2,820 2,764 2,812 968,100
2026/02/13 2,865 2,868 2,800 2,814 1,429,500
2026/02/12 2,895 2,926 2,856 2,876 1,431,400
2026/02/10 2,866 2,903 2,849 2,892 1,196,100
2026/02/09 2,845 2,892 2,836 2,866 1,987,600
2026/02/06 2,699 2,796 2,666 2,796 1,655,200
2026/02/05 2,630 2,763 2,622 2,761 4,064,900
2026/02/04 2,550 2,584 2,538 2,566 1,068,600
2026/02/03 2,525 2,553 2,516 2,551 1,116,100
2026/02/02 2,510 2,537 2,491 2,497 1,267,700
2026/01/30 2,464 2,507 2,460 2,502 722,800
2026/01/29 2,448 2,488 2,435 2,481 816,200
2026/01/28 2,460 2,499 2,456 2,467 906,200
2026/01/27 2,458 2,480 2,433 2,467 1,406,000
2026/01/26 2,495 2,511 2,458 2,491 1,350,400
2026/01/23 2,518 2,538 2,511 2,527 920,500
2026/01/22 2,515 2,546 2,508 2,517 1,542,500
2026/01/21 2,519 2,529 2,478 2,513 2,099,200
2026/01/20 2,611 2,616 2,576 2,587 961,600
2026/01/19 2,630 2,630 2,600 2,611 1,042,700
2026/01/16 2,665 2,678 2,638 2,638 1,372,800
2026/01/15 2,665 2,678 2,642 2,677 1,594,200
2026/01/14 2,644 2,688 2,639 2,686 1,559,000
2026/01/13 2,597 2,639 2,592 2,638 1,658,600
2026/01/09 2,618 2,629 2,568 2,569 1,266,200
2026/01/08 2,605 2,616 2,578 2,578 1,642,500
2026/01/07 2,575 2,637 2,572 2,623 1,660,000
2026/01/06 2,534 2,574 2,532 2,571 1,194,300
2026/01/05 2,520 2,538 2,503 2,524 1,452,100

このページの先頭へ