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
2012/12/28 23,200 23,200 22,000 22,720 201
2012/12/27 22,310 23,300 22,220 22,980 250
2012/12/26 22,520 22,940 21,720 22,200 378
2012/12/25 20,920 23,500 20,900 23,180 897
2012/12/21 21,110 22,000 19,800 20,580 825
2012/12/20 20,560 21,230 20,510 21,000 189
2012/12/19 19,950 21,500 19,860 20,560 286
2012/12/18 19,850 19,850 19,560 19,700 234
2012/12/17 19,750 19,800 19,290 19,580 299
2012/12/14 19,440 19,950 18,600 19,450 431
2012/12/13 19,700 19,950 19,450 19,450 220
2012/12/12 19,010 19,950 19,010 19,700 334
2012/12/11 18,900 19,200 18,800 18,900 109
2012/12/10 18,960 19,290 18,900 18,910 96
2012/12/07 19,100 19,200 18,800 19,100 172
2012/12/06 19,060 19,300 19,010 19,100 124
2012/12/05 19,250 19,400 18,900 19,240 332
2012/12/04 19,000 19,240 19,000 19,190 95
2012/12/03 18,600 19,200 18,550 19,000 267
2012/11/30 18,600 18,700 18,500 18,600 106
2012/11/29 18,600 18,820 18,400 18,600 157
2012/11/28 18,480 18,800 18,420 18,600 109
2012/11/27 18,500 18,500 18,210 18,310 67
2012/11/26 18,900 18,950 18,210 18,500 311
2012/11/22 18,500 18,790 18,500 18,650 313
2012/11/21 18,750 19,000 18,750 18,820 189
2012/11/20 18,400 18,800 18,400 18,750 157
2012/11/19 18,300 18,580 18,300 18,550 183
2012/11/16 18,190 18,480 18,110 18,300 111
2012/11/15 18,100 18,200 18,030 18,190 40
2012/11/14 18,170 18,180 18,170 18,170 8
2012/11/13 18,300 18,400 18,020 18,280 146
2012/11/12 18,300 18,500 18,210 18,210 97
2012/11/09 18,640 18,640 18,200 18,490 73
2012/11/08 18,270 18,700 18,180 18,700 39
2012/11/07 18,700 18,700 18,190 18,270 97
2012/11/06 18,600 18,910 18,400 18,710 80
2012/11/05 18,520 18,700 18,210 18,400 123
2012/11/02 18,560 18,980 18,510 18,900 236
2012/11/01 18,450 18,860 18,450 18,800 96
2012/10/31 18,610 18,850 18,500 18,500 89
2012/10/30 19,000 19,000 18,200 18,680 99
2012/10/29 18,990 19,050 18,800 18,900 153
2012/10/26 19,210 19,210 18,530 18,800 116
2012/10/25 19,200 19,500 18,950 19,200 409
2012/10/24 18,490 19,180 18,290 19,180 187
2012/10/23 18,650 18,900 18,300 18,300 186
2012/10/22 18,590 18,590 18,240 18,340 24
2012/10/19 18,490 18,600 18,320 18,590 95
2012/10/18 18,130 18,890 18,130 18,210 128
2012/10/17 18,320 18,850 18,110 18,110 138
2012/10/16 18,500 18,510 18,400 18,400 98
2012/10/15 18,490 18,790 18,470 18,470 57
2012/10/12 19,000 19,000 18,450 18,600 37
2012/10/11 18,900 18,900 18,300 18,750 54
2012/10/10 18,780 19,000 18,780 19,000 22
2012/10/09 18,990 19,100 18,600 19,100 48
2012/10/05 19,110 19,110 18,810 18,900 35
2012/10/04 19,100 19,130 18,900 19,120 58
2012/10/03 19,050 19,150 18,910 19,150 31
2012/10/02 19,000 19,050 18,800 19,050 65
2012/10/01 18,900 18,900 18,880 18,900 29
2012/09/28 18,950 19,000 18,900 18,900 35
2012/09/27 18,910 18,960 18,900 18,960 45
2012/09/26 19,080 19,080 18,940 18,950 12
2012/09/25 19,100 19,100 18,960 19,080 148
2012/09/24 19,180 19,180 19,000 19,150 82
2012/09/21 19,230 19,230 19,060 19,160 42
2012/09/20 19,100 19,300 19,030 19,060 35
2012/09/19 19,200 19,470 19,010 19,300 122
2012/09/18 19,110 19,400 19,050 19,100 58
2012/09/14 19,200 19,390 18,960 19,050 109
2012/09/13 19,200 19,300 19,050 19,200 33
2012/09/12 19,380 19,380 19,240 19,240 11
2012/09/11 19,240 19,400 19,240 19,400 32
2012/09/10 19,280 19,280 19,200 19,200 17
2012/09/07 19,050 19,400 19,050 19,400 13
2012/09/06 19,010 19,100 19,010 19,050 9
2012/09/05 19,600 19,600 19,000 19,000 88
2012/09/04 19,990 19,990 19,500 19,500 68
2012/09/03 20,240 20,240 19,800 19,800 33
2012/08/31 19,910 19,920 19,910 19,910 30
2012/08/30 20,000 20,180 19,970 19,970 49
2012/08/29 20,000 20,000 19,980 19,990 29
2012/08/28 20,290 20,290 20,030 20,040 42
2012/08/27 20,300 20,300 20,250 20,250 91
2012/08/24 19,980 20,010 19,980 20,010 95
2012/08/23 20,010 20,050 20,000 20,050 39
2012/08/22 20,000 20,050 19,910 19,950 127
2012/08/21 20,060 20,100 20,060 20,060 96
2012/08/20 20,110 20,200 20,060 20,100 117
2012/08/17 20,150 20,300 20,000 20,010 82
2012/08/16 20,090 20,350 20,090 20,150 47
2012/08/15 20,400 20,400 20,080 20,080 18
2012/08/14 20,240 20,430 20,070 20,430 22
2012/08/13 20,350 20,500 20,030 20,060 9
2012/08/10 20,300 20,500 20,020 20,020 73
2012/08/09 20,500 20,500 20,050 20,300 47
2012/08/08 20,500 21,000 20,250 20,250 17
2012/08/07 20,210 20,470 20,200 20,200 15
2012/08/06 20,500 20,500 20,310 20,310 24
2012/08/03 20,340 20,340 20,200 20,300 6
2012/08/02 20,980 20,980 20,980 20,980 10
2012/07/31 20,200 20,300 20,200 20,200 17
2012/07/30 20,900 21,000 20,200 20,200 32
2012/07/27 20,300 20,590 20,300 20,590 5
2012/07/26 20,500 20,810 20,000 20,020 39
2012/07/25 21,720 21,720 20,220 20,220 139
2012/07/24 21,300 21,300 20,890 21,300 45
2012/07/23 21,210 21,250 21,210 21,250 16
2012/07/20 21,610 21,610 21,350 21,380 15
2012/07/19 21,610 21,620 21,320 21,610 33
2012/07/17 21,510 22,500 21,510 21,600 8
2012/07/13 21,350 21,700 21,350 21,500 47
2012/07/12 21,060 21,390 21,060 21,390 9
2012/07/11 21,290 21,730 21,230 21,240 23
2012/07/10 22,160 22,180 21,000 22,170 85
2012/07/09 23,400 23,650 22,400 22,400 21
2012/07/06 23,000 23,000 22,700 22,700 24
2012/07/05 23,120 23,800 22,950 22,950 50
2012/07/04 23,600 24,000 23,500 24,000 68
2012/07/03 24,010 24,010 24,000 24,000 24
2012/07/02 24,010 24,010 24,000 24,000 51
2012/06/29 24,000 24,010 24,000 24,010 43
2012/06/28 23,630 24,480 23,310 23,850 50
2012/06/27 24,000 24,900 22,800 23,630 139
2012/06/26 25,850 26,000 25,100 25,950 111
2012/06/25 25,000 25,900 24,990 25,850 139
2012/06/22 24,610 24,890 24,520 24,890 53
2012/06/21 24,990 24,990 24,510 24,510 28
2012/06/20 24,400 24,450 24,300 24,450 30
2012/06/19 24,400 24,400 24,000 24,300 43
2012/06/18 24,300 24,300 23,820 24,000 57
2012/06/15 23,800 23,800 23,540 23,800 24
2012/06/14 23,800 23,800 23,500 23,800 25
2012/06/13 23,400 23,800 23,300 23,500 15
2012/06/12 24,250 24,300 23,170 23,500 35
2012/06/11 23,700 24,250 22,900 22,900 44
2012/06/08 21,950 22,760 21,750 22,760 21
2012/06/07 23,450 23,450 21,950 21,950 9
2012/06/06 22,800 22,800 21,560 22,250 13
2012/06/05 21,990 22,000 21,250 21,800 37
2012/06/04 22,460 22,460 21,110 21,120 35
2012/06/01 22,500 22,500 22,500 22,500 1
2012/05/31 23,000 23,000 22,500 22,500 13
2012/05/30 23,000 23,260 23,000 23,010 40
2012/05/29 24,000 25,000 24,000 24,020 19
2012/05/28 23,110 23,110 23,010 23,100 14
2012/05/25 24,500 25,000 23,520 23,520 170
2012/05/24 22,550 23,300 22,550 23,300 42
2012/05/23 22,010 22,100 22,000 22,100 14
2012/05/22 21,310 22,200 21,310 22,200 35
2012/05/21 21,300 21,300 20,840 20,840 4
2012/05/18 20,800 21,000 20,700 20,700 54
2012/05/17 20,530 20,760 20,520 20,630 32
2012/05/16 20,700 21,010 20,670 20,690 22
2012/05/15 22,610 23,000 20,200 20,660 203
2012/05/14 24,000 24,000 22,700 22,750 60
2012/05/11 24,900 24,900 23,900 24,100 10
2012/05/10 22,970 25,350 22,540 25,140 28
2012/05/09 23,800 23,800 22,500 23,000 57
2012/05/08 24,700 24,700 24,000 24,000 61
2012/05/07 25,010 25,010 24,800 24,820 28
2012/05/02 25,300 25,300 25,010 25,020 18
2012/05/01 25,600 25,700 25,000 25,000 39
2012/04/27 26,150 26,400 26,150 26,200 14
2012/04/26 26,200 26,500 26,200 26,220 30
2012/04/25 27,480 27,480 26,500 26,500 74
2012/04/24 26,920 27,000 26,700 27,000 25
2012/04/23 27,200 27,200 26,900 26,910 17
2012/04/20 26,800 27,200 26,400 26,900 26
2012/04/19 24,410 26,200 24,300 26,200 47
2012/04/18 24,980 25,500 24,300 24,410 91
2012/04/17 24,170 25,800 24,170 24,520 60
2012/04/16 25,800 25,800 24,130 24,140 179
2012/04/13 27,000 27,500 26,460 26,510 28
2012/04/12 26,550 27,000 26,250 27,000 17
2012/04/11 27,000 27,000 26,520 26,550 76
2012/04/10 27,050 27,490 27,020 27,050 29
2012/04/09 27,200 27,490 27,100 27,110 29
2012/04/06 27,170 27,500 27,170 27,400 17
2012/04/05 28,000 28,000 27,400 27,880 28
2012/04/04 28,500 28,870 27,500 27,500 126
2012/04/03 28,270 28,890 27,600 28,870 121
2012/04/02 28,000 28,000 27,500 28,000 98
2012/03/30 26,100 26,500 26,100 26,500 15
2012/03/29 25,930 26,290 25,840 26,000 86
2012/03/28 26,540 26,540 26,000 26,000 25
2012/03/27 26,910 27,000 26,550 26,550 24
2012/03/26 27,500 27,800 26,930 26,930 117
2012/03/23 27,100 27,500 27,050 27,500 62
2012/03/22 27,220 28,500 27,100 27,100 130
2012/03/21 27,260 27,840 27,260 27,800 52
2012/03/19 27,220 27,900 27,220 27,830 63
2012/03/16 27,000 27,990 26,000 27,800 177
2012/03/15 28,850 28,850 26,500 27,990 239
2012/03/14 28,900 28,900 27,800 28,880 92
2012/03/13 27,800 28,600 27,800 28,480 253
2012/03/12 27,000 27,800 26,500 27,500 199
2012/03/09 25,800 26,400 25,500 26,400 70
2012/03/08 25,060 25,300 25,050 25,300 20
2012/03/07 25,950 25,950 25,000 25,050 81
2012/03/06 24,700 25,500 24,000 25,000 85
2012/03/05 24,100 26,000 24,100 24,700 63
2012/03/02 23,600 24,010 23,600 24,000 21
2012/03/01 25,710 25,710 23,800 23,900 77
2012/02/29 26,820 26,900 25,710 25,710 71
2012/02/28 27,000 27,000 26,070 26,820 84
2012/02/27 26,100 27,800 25,920 27,000 255
2012/02/24 24,100 25,500 24,000 25,300 164
2012/02/23 22,840 24,600 22,410 24,600 132
2012/02/22 21,900 23,000 21,900 22,400 66
2012/02/21 22,100 22,400 21,800 21,840 36
2012/02/20 21,900 22,400 21,900 22,400 57
2012/02/17 23,200 23,200 21,400 22,600 61
2012/02/16 22,710 23,000 21,900 23,000 54
2012/02/15 21,150 23,990 21,150 22,210 372
2012/02/14 20,800 20,800 20,140 20,200 44
2012/02/13 20,140 20,140 20,130 20,130 46
2012/02/10 20,550 20,750 20,500 20,500 31
2012/02/09 21,010 21,010 20,750 20,750 34
2012/02/08 20,930 21,050 20,500 21,010 51
2012/02/07 20,900 21,250 20,900 21,200 17
2012/02/06 20,500 20,510 20,500 20,500 14
2012/02/03 21,490 21,490 21,000 21,000 36
2012/02/02 21,250 21,250 21,100 21,100 11
2012/02/01 21,200 21,200 21,100 21,190 8
2012/01/31 21,010 21,200 21,000 21,110 31
2012/01/30 21,020 21,020 21,010 21,010 12
2012/01/27 21,020 21,500 21,010 21,500 22
2012/01/26 20,880 21,780 20,880 21,750 19
2012/01/25 22,000 22,000 21,000 21,200 134
2012/01/24 20,300 20,900 20,100 20,900 54
2012/01/23 20,040 20,300 20,010 20,250 73
2012/01/20 20,010 20,380 20,010 20,020 58
2012/01/19 20,010 20,050 20,000 20,000 55
2012/01/18 19,900 20,200 19,900 20,200 2
2012/01/17 20,030 20,030 19,800 19,800 88
2012/01/16 20,330 20,330 18,900 20,000 71
2012/01/13 20,100 20,390 20,100 20,390 24
2012/01/12 20,110 20,490 20,100 20,100 26
2012/01/11 20,120 20,120 20,100 20,110 9
2012/01/10 20,150 20,500 20,000 20,500 46
2012/01/06 20,100 20,500 20,100 20,150 14
2012/01/05 20,110 20,110 20,100 20,100 34
2012/01/04 20,100 21,000 20,100 20,120 65

このページの先頭へ