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

青山財産ネットワークス(8929)の株価時系列情報

青山財産ネットワークス(8929)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
2010/12/30 31,150 32,000 31,100 31,800 110
2010/12/29 31,650 32,000 31,100 31,400 133
2010/12/28 31,800 33,200 31,550 31,900 310
2010/12/27 33,200 34,000 33,200 33,950 171
2010/12/24 32,000 33,850 31,950 33,850 147
2010/12/22 32,000 33,050 32,000 32,300 147
2010/12/21 31,600 32,400 31,600 31,900 110
2010/12/20 31,500 31,900 31,100 31,500 72
2010/12/17 32,500 33,000 32,000 32,200 87
2010/12/16 33,100 33,900 33,000 33,200 58
2010/12/15 33,300 34,200 33,000 33,800 56
2010/12/14 32,800 34,000 32,500 34,000 106
2010/12/13 33,500 35,750 33,400 33,400 156
2010/12/10 33,700 34,300 33,000 34,100 385
2010/12/09 31,700 34,000 30,600 33,000 430
2010/12/08 30,100 31,500 30,100 31,500 158
2010/12/07 30,200 30,700 30,000 30,250 84
2010/12/06 30,600 31,500 30,000 30,700 196
2010/12/03 30,250 30,800 30,000 30,800 168
2010/12/02 29,710 30,200 29,710 30,200 58
2010/12/01 29,440 29,800 29,440 29,800 10
2010/11/30 30,000 30,150 29,500 29,840 43
2010/11/29 29,770 29,970 29,260 29,500 79
2010/11/26 30,350 30,900 30,000 30,000 96
2010/11/25 29,400 31,500 29,300 30,000 122
2010/11/24 29,500 29,500 29,200 29,200 63
2010/11/22 29,310 29,600 29,310 29,400 44
2010/11/19 29,320 29,700 29,320 29,350 37
2010/11/18 29,400 29,750 29,100 29,650 133
2010/11/17 29,310 29,650 29,300 29,350 29
2010/11/16 29,300 29,480 29,100 29,300 36
2010/11/15 29,000 29,800 29,000 29,800 63
2010/11/12 29,780 29,780 29,000 29,010 58
2010/11/11 29,160 29,660 29,160 29,550 23
2010/11/10 29,890 29,900 29,100 29,200 156
2010/11/09 29,700 29,900 29,500 29,610 48
2010/11/08 29,900 29,950 29,600 29,700 92
2010/11/05 29,100 29,850 29,100 29,850 74
2010/11/04 29,800 29,850 28,500 29,000 136
2010/11/02 29,100 29,800 29,100 29,390 41
2010/11/01 29,100 29,500 29,000 29,500 45
2010/10/29 29,100 29,900 29,000 29,000 83
2010/10/28 29,000 30,050 28,510 28,680 159
2010/10/27 28,900 29,200 28,900 28,900 50
2010/10/26 28,300 28,990 28,300 28,800 135
2010/10/25 28,290 28,290 28,200 28,200 23
2010/10/22 28,010 28,010 28,000 28,010 32
2010/10/21 27,500 27,950 27,500 27,520 21
2010/10/20 27,400 28,000 27,400 27,500 32
2010/10/19 28,000 28,000 27,000 27,400 239
2010/10/18 27,790 28,500 27,700 28,000 45
2010/10/15 28,100 28,400 28,000 28,290 55
2010/10/14 28,100 29,000 27,950 28,000 230
2010/10/13 28,800 29,000 28,000 28,300 121
2010/10/12 29,000 29,350 28,400 28,880 144
2010/10/08 28,000 28,100 28,000 28,010 160
2010/10/07 28,010 28,200 28,000 28,000 221
2010/10/06 28,000 28,010 27,800 28,000 198
2010/10/05 28,010 28,290 27,700 28,000 88
2010/10/04 28,350 28,400 28,010 28,020 15
2010/10/01 28,500 28,500 27,920 27,940 95
2010/09/30 28,900 29,200 28,750 28,750 14
2010/09/29 29,000 29,350 29,000 29,000 24
2010/09/28 28,500 29,000 28,500 28,500 21
2010/09/27 28,800 29,000 28,360 28,360 86
2010/09/24 28,700 28,900 28,700 28,800 39
2010/09/22 29,200 29,220 28,700 28,700 119
2010/09/21 29,300 29,490 29,070 29,250 99
2010/09/17 29,360 29,400 29,200 29,250 51
2010/09/16 29,500 29,600 29,200 29,590 57
2010/09/15 29,510 29,660 29,500 29,500 59
2010/09/14 29,600 29,890 29,510 29,510 45
2010/09/13 29,650 30,000 29,600 29,600 54
2010/09/10 30,000 30,500 29,500 30,000 470
2010/09/09 29,800 30,000 29,800 30,000 109
2010/09/08 29,200 29,800 29,200 29,500 37
2010/09/07 29,800 30,000 29,500 29,500 88
2010/09/06 29,800 30,050 29,500 29,950 188
2010/09/03 29,900 30,250 29,800 29,800 61
2010/09/02 29,550 29,850 29,500 29,600 106
2010/09/01 29,000 29,650 29,000 29,650 15
2010/08/31 29,500 29,500 29,000 29,000 66
2010/08/30 29,010 29,800 29,010 29,500 20
2010/08/27 28,510 29,500 28,500 29,500 46
2010/08/26 28,100 28,300 28,000 28,200 54
2010/08/25 28,450 28,500 27,900 28,020 133
2010/08/24 29,000 29,500 28,500 29,300 62
2010/08/23 29,260 29,260 29,000 29,100 46
2010/08/20 29,300 29,700 29,300 29,300 50
2010/08/19 29,350 29,700 29,260 29,680 48
2010/08/18 30,000 30,000 29,310 29,700 54
2010/08/17 30,000 30,000 29,350 29,500 51
2010/08/16 29,400 30,000 29,300 30,000 20
2010/08/13 29,600 30,000 29,600 30,000 23
2010/08/12 29,510 29,800 29,200 29,800 222
2010/08/11 30,000 31,200 29,650 30,050 81
2010/08/10 30,900 31,500 29,620 30,300 212
2010/08/09 29,500 29,670 29,490 29,670 106
2010/08/06 29,650 29,900 29,010 29,490 121
2010/08/05 29,850 29,900 29,500 29,750 45
2010/08/04 29,510 29,800 29,190 29,190 58
2010/08/03 29,500 29,550 29,050 29,550 43
2010/08/02 29,100 29,500 29,000 29,400 98
2010/07/30 29,000 29,300 29,000 29,100 26
2010/07/29 29,040 29,300 28,900 28,900 92
2010/07/28 29,200 29,500 28,510 29,000 45
2010/07/27 28,510 29,300 28,510 29,200 25
2010/07/26 28,510 29,500 28,510 28,510 69
2010/07/23 28,500 29,500 28,400 28,510 37
2010/07/22 28,800 29,200 28,110 28,400 95
2010/07/21 28,780 29,390 28,600 29,070 78
2010/07/20 28,500 29,100 28,500 28,600 88
2010/07/16 29,060 29,060 28,620 28,620 112
2010/07/15 29,030 29,200 29,000 29,000 77
2010/07/14 28,810 29,900 28,810 29,200 97
2010/07/13 30,150 30,500 28,500 28,550 130
2010/07/12 31,000 31,700 30,000 30,850 109
2010/07/09 30,100 30,100 29,000 29,900 60
2010/07/08 30,100 30,100 29,700 30,000 22
2010/07/07 30,100 30,100 29,400 29,600 24
2010/07/06 30,000 30,500 29,700 29,700 36
2010/07/05 29,500 30,700 29,500 30,500 21
2010/07/02 29,200 30,400 28,900 30,200 47
2010/07/01 29,000 29,500 28,600 29,200 28
2010/06/30 28,150 29,400 27,950 29,400 119
2010/06/29 30,800 30,950 28,800 29,000 126
2010/06/28 31,400 31,450 30,700 31,000 80
2010/06/25 32,400 32,400 31,350 31,500 52
2010/06/24 32,600 32,750 32,350 32,350 28
2010/06/23 32,400 32,800 32,400 32,400 40
2010/06/22 33,500 33,500 32,150 32,950 81
2010/06/21 32,850 33,250 32,250 33,100 57
2010/06/18 31,800 32,300 31,000 32,200 69
2010/06/17 32,100 32,600 31,600 31,850 59
2010/06/16 32,750 33,500 31,800 32,100 237
2010/06/15 32,950 33,500 32,400 33,000 99
2010/06/14 32,900 33,600 32,850 32,850 45
2010/06/11 34,200 34,200 32,800 32,800 46
2010/06/10 32,450 33,800 32,450 33,500 105
2010/06/09 32,600 33,300 31,200 32,900 105
2010/06/08 32,000 32,600 31,500 32,600 60
2010/06/07 31,800 32,600 31,250 31,300 189
2010/06/04 34,000 34,000 32,000 33,700 73
2010/06/03 32,600 34,300 32,600 34,000 141
2010/06/02 33,000 33,800 32,000 33,300 66
2010/06/01 34,800 34,800 33,300 33,900 97
2010/05/31 33,300 35,000 33,100 34,100 129
2010/05/28 32,600 34,300 32,400 34,000 189
2010/05/27 30,500 31,950 29,300 31,950 138
2010/05/26 31,450 31,450 30,100 30,600 157
2010/05/25 31,700 31,700 29,100 29,300 490
2010/05/24 31,950 32,100 31,050 31,300 241
2010/05/21 32,250 33,000 29,650 31,250 876
2010/05/20 35,100 36,100 35,050 35,050 174
2010/05/19 36,500 36,900 34,300 36,400 460
2010/05/18 37,200 39,700 37,050 38,450 365
2010/05/17 40,550 40,700 38,300 38,600 341
2010/05/14 40,500 42,000 38,000 41,500 312
2010/05/13 40,500 41,100 40,000 40,500 176
2010/05/12 40,500 41,800 39,700 40,500 354
2010/05/11 41,800 41,800 39,850 40,400 95
2010/05/10 41,500 41,500 40,700 41,500 130
2010/05/07 39,500 40,500 39,200 40,500 346
2010/05/06 41,900 42,700 41,350 41,500 278
2010/04/30 43,000 43,800 41,800 43,300 396
2010/04/28 43,000 43,900 42,700 42,800 345
2010/04/27 41,900 43,850 41,100 43,850 464
2010/04/26 42,000 42,800 41,650 41,900 636
2010/04/23 42,600 42,750 40,500 42,350 573
2010/04/22 42,000 42,600 41,100 42,500 194
2010/04/21 41,500 42,600 41,050 42,500 234
2010/04/20 42,350 43,500 41,300 41,300 257
2010/04/19 42,100 42,750 40,200 42,350 432
2010/04/16 46,000 46,000 44,500 44,900 477
2010/04/15 46,900 48,550 44,300 46,200 1,190
2010/04/14 40,000 46,000 39,500 44,250 1,226
2010/04/13 40,000 40,150 39,300 40,100 250
2010/04/12 40,500 40,500 39,800 40,200 283
2010/04/09 39,700 40,100 39,200 39,900 344
2010/04/08 39,500 40,300 39,500 39,700 479
2010/04/07 39,200 39,950 39,100 39,950 318
2010/04/06 40,700 40,950 38,500 39,100 1,047
2010/04/05 40,000 41,600 39,400 40,000 1,205
2010/04/02 38,250 39,400 38,250 39,400 1,078
2010/04/01 37,900 38,400 37,300 38,000 753
2010/03/31 35,900 37,350 35,700 37,350 629
2010/03/30 36,000 36,000 35,300 35,750 264
2010/03/29 34,000 36,200 33,900 35,000 713
2010/03/26 33,800 34,200 33,000 34,150 201
2010/03/25 34,500 34,500 33,800 33,800 372
2010/03/24 34,500 34,850 33,450 34,000 289
2010/03/23 32,350 34,500 32,350 34,150 630
2010/03/19 31,200 32,450 31,200 32,300 241
2010/03/18 32,500 32,950 31,000 31,350 678
2010/03/17 33,000 33,300 32,750 32,900 435
2010/03/16 33,000 33,200 32,350 32,550 886
2010/03/15 35,800 35,800 33,500 34,150 574
2010/03/12 36,700 36,850 35,300 35,950 501
2010/03/11 35,000 36,500 34,750 36,450 987
2010/03/10 34,500 35,600 34,000 34,600 868
2010/03/09 34,800 35,850 33,600 34,500 789
2010/03/08 33,900 34,350 32,300 34,000 774
2010/03/05 34,800 34,800 32,250 33,000 1,043
2010/03/04 34,550 39,700 33,050 34,550 3,684
2010/03/03 33,850 33,850 33,850 33,850 721
2010/03/02 28,820 29,300 28,800 28,810 81
2010/03/01 29,420 29,430 28,900 29,000 77
2010/02/26 29,310 29,500 28,500 29,400 196
2010/02/25 29,100 29,560 29,100 29,350 128
2010/02/24 29,040 29,470 29,030 29,130 95
2010/02/23 29,470 29,480 29,000 29,020 49
2010/02/22 29,500 29,700 29,000 29,000 55
2010/02/19 29,600 29,600 28,000 29,200 133
2010/02/18 28,200 29,530 28,200 29,530 334
2010/02/17 27,120 28,300 27,120 28,000 96
2010/02/16 27,100 27,100 26,950 27,010 103
2010/02/15 28,000 28,000 27,000 27,000 33
2010/02/12 27,600 28,000 27,500 27,500 39
2010/02/10 29,000 29,000 27,500 27,500 143
2010/02/09 26,360 26,380 26,100 26,350 127
2010/02/08 26,600 26,900 26,410 26,700 113
2010/02/05 27,500 27,510 27,000 27,100 155
2010/02/04 27,850 27,850 27,500 27,550 57
2010/02/03 27,550 27,900 27,510 27,600 61
2010/02/02 27,700 27,900 27,200 27,500 173
2010/02/01 27,980 27,980 27,700 27,700 150
2010/01/29 27,770 28,190 27,750 28,190 98
2010/01/28 28,000 28,150 27,700 27,900 228
2010/01/27 28,000 28,190 27,400 27,800 110
2010/01/26 27,500 28,100 27,500 27,700 74
2010/01/25 27,960 28,300 27,500 27,600 106
2010/01/22 27,700 27,900 27,600 27,670 57
2010/01/21 28,160 28,160 27,700 27,810 74
2010/01/20 28,200 28,200 27,800 28,160 46
2010/01/19 28,110 28,270 28,000 28,200 55
2010/01/18 27,850 28,280 27,850 28,280 87
2010/01/15 27,900 28,250 27,850 28,190 71
2010/01/14 27,890 28,310 27,870 28,150 51
2010/01/13 28,490 28,490 27,800 28,390 100
2010/01/12 28,470 28,800 27,600 28,780 160
2010/01/08 27,810 28,270 27,660 27,970 114
2010/01/07 27,650 28,370 27,570 27,570 73
2010/01/06 27,600 28,000 27,380 27,650 135
2010/01/05 27,540 28,000 27,500 27,650 88
2010/01/04 27,500 28,000 27,500 27,510 167

このページの先頭へ