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 |
---|---|---|---|---|---|
2015/12/30 | 615 | 630 | 615 | 621 | 18,500 |
2015/12/29 | 623 | 623 | 611 | 613 | 12,500 |
2015/12/28 | 600 | 620 | 600 | 616 | 18,900 |
2015/12/25 | 627 | 635 | 617 | 620 | 51,900 |
2015/12/24 | 644 | 645 | 631 | 642 | 40,100 |
2015/12/22 | 632 | 645 | 623 | 644 | 23,000 |
2015/12/21 | 640 | 640 | 623 | 640 | 26,800 |
2015/12/18 | 643 | 652 | 641 | 641 | 6,300 |
2015/12/17 | 656 | 659 | 651 | 652 | 12,600 |
2015/12/16 | 652 | 654 | 645 | 650 | 11,900 |
2015/12/15 | 635 | 655 | 635 | 641 | 27,100 |
2015/12/14 | 625 | 636 | 618 | 632 | 27,700 |
2015/12/11 | 623 | 631 | 623 | 630 | 8,900 |
2015/12/10 | 618 | 630 | 615 | 622 | 21,800 |
2015/12/09 | 641 | 642 | 630 | 632 | 33,200 |
2015/12/08 | 645 | 648 | 640 | 641 | 17,500 |
2015/12/07 | 654 | 655 | 648 | 649 | 8,600 |
2015/12/04 | 647 | 656 | 645 | 648 | 32,000 |
2015/12/03 | 667 | 668 | 650 | 660 | 18,100 |
2015/12/02 | 671 | 674 | 670 | 671 | 20,000 |
2015/12/01 | 670 | 675 | 663 | 673 | 37,300 |
2015/11/30 | 655 | 675 | 648 | 670 | 21,700 |
2015/11/27 | 670 | 680 | 663 | 663 | 25,800 |
2015/11/26 | 654 | 688 | 653 | 679 | 87,500 |
2015/11/25 | 666 | 670 | 632 | 645 | 48,900 |
2015/11/24 | 614 | 663 | 614 | 658 | 66,100 |
2015/11/20 | 602 | 613 | 602 | 613 | 23,000 |
2015/11/19 | 605 | 611 | 600 | 605 | 30,900 |
2015/11/18 | 581 | 603 | 578 | 591 | 31,200 |
2015/11/17 | 562 | 575 | 562 | 574 | 18,500 |
2015/11/16 | 570 | 576 | 541 | 560 | 36,800 |
2015/11/13 | 590 | 590 | 580 | 585 | 20,500 |
2015/11/12 | 601 | 601 | 593 | 593 | 7,900 |
2015/11/11 | 600 | 602 | 597 | 602 | 15,600 |
2015/11/10 | 596 | 600 | 590 | 596 | 16,200 |
2015/11/09 | 595 | 604 | 590 | 600 | 15,700 |
2015/11/06 | 583 | 595 | 574 | 595 | 26,500 |
2015/11/05 | 566 | 583 | 565 | 583 | 25,600 |
2015/11/04 | 572 | 580 | 565 | 566 | 17,200 |
2015/11/02 | 575 | 580 | 565 | 565 | 9,300 |
2015/10/30 | 570 | 572 | 563 | 572 | 10,700 |
2015/10/29 | 567 | 574 | 567 | 571 | 11,000 |
2015/10/28 | 558 | 577 | 558 | 567 | 10,700 |
2015/10/27 | 558 | 569 | 556 | 558 | 10,100 |
2015/10/26 | 563 | 566 | 553 | 558 | 16,900 |
2015/10/23 | 552 | 556 | 548 | 551 | 12,100 |
2015/10/22 | 549 | 549 | 543 | 547 | 11,000 |
2015/10/21 | 547 | 550 | 540 | 547 | 23,200 |
2015/10/20 | 564 | 570 | 545 | 547 | 22,100 |
2015/10/19 | 557 | 565 | 547 | 565 | 23,200 |
2015/10/16 | 559 | 563 | 553 | 563 | 16,800 |
2015/10/15 | 544 | 557 | 542 | 549 | 21,200 |
2015/10/14 | 564 | 571 | 550 | 551 | 9,100 |
2015/10/13 | 581 | 582 | 551 | 572 | 16,400 |
2015/10/09 | 593 | 597 | 579 | 587 | 17,100 |
2015/10/08 | 579 | 588 | 575 | 584 | 18,500 |
2015/10/07 | 570 | 578 | 565 | 572 | 29,400 |
2015/10/06 | 561 | 577 | 560 | 577 | 46,300 |
2015/10/05 | 560 | 570 | 556 | 559 | 18,800 |
2015/10/02 | 546 | 559 | 538 | 552 | 19,400 |
2015/10/01 | 557 | 558 | 544 | 555 | 45,400 |
2015/09/30 | 525 | 548 | 514 | 540 | 38,400 |
2015/09/29 | 520 | 523 | 510 | 516 | 25,800 |
2015/09/28 | 525 | 535 | 525 | 534 | 14,800 |
2015/09/25 | 533 | 533 | 513 | 530 | 39,500 |
2015/09/24 | 501 | 514 | 501 | 514 | 9,500 |
2015/09/18 | 519 | 519 | 505 | 505 | 13,000 |
2015/09/17 | 506 | 515 | 502 | 512 | 21,100 |
2015/09/16 | 515 | 519 | 506 | 506 | 20,500 |
2015/09/15 | 519 | 520 | 512 | 516 | 19,800 |
2015/09/14 | 527 | 530 | 516 | 516 | 38,000 |
2015/09/11 | 520 | 533 | 520 | 527 | 21,500 |
2015/09/10 | 510 | 529 | 504 | 521 | 34,800 |
2015/09/09 | 497 | 530 | 493 | 529 | 68,300 |
2015/09/08 | 485 | 501 | 480 | 481 | 80,800 |
2015/09/07 | 483 | 499 | 481 | 492 | 58,700 |
2015/09/04 | 513 | 513 | 485 | 499 | 72,900 |
2015/09/03 | 513 | 530 | 510 | 510 | 48,400 |
2015/09/02 | 494 | 550 | 488 | 516 | 164,900 |
2015/09/01 | 550 | 552 | 523 | 534 | 58,300 |
2015/08/31 | 555 | 568 | 542 | 550 | 88,400 |
2015/08/28 | 540 | 575 | 533 | 550 | 171,000 |
2015/08/27 | 530 | 557 | 517 | 530 | 185,800 |
2015/08/26 | 530 | 533 | 464 | 530 | 327,000 |
2015/08/25 | 488 | 567 | 488 | 510 | 466,700 |
2015/08/24 | 614 | 643 | 584 | 588 | 310,900 |
2015/08/21 | 678 | 700 | 673 | 684 | 64,500 |
2015/08/20 | 709 | 716 | 700 | 703 | 34,700 |
2015/08/19 | 708 | 731 | 708 | 724 | 31,700 |
2015/08/18 | 704 | 715 | 704 | 709 | 20,100 |
2015/08/17 | 700 | 711 | 700 | 703 | 29,700 |
2015/08/14 | 700 | 703 | 699 | 700 | 15,000 |
2015/08/13 | 702 | 707 | 700 | 701 | 59,500 |
2015/08/12 | 710 | 719 | 703 | 706 | 33,200 |
2015/08/11 | 716 | 720 | 711 | 712 | 23,900 |
2015/08/10 | 730 | 731 | 713 | 713 | 38,500 |
2015/08/07 | 724 | 732 | 712 | 726 | 36,100 |
2015/08/06 | 734 | 734 | 721 | 724 | 11,500 |
2015/08/05 | 725 | 730 | 725 | 730 | 11,200 |
2015/08/04 | 748 | 748 | 720 | 725 | 35,100 |
2015/08/03 | 746 | 756 | 723 | 742 | 40,800 |
2015/07/31 | 730 | 755 | 726 | 749 | 29,000 |
2015/07/30 | 714 | 731 | 714 | 720 | 27,200 |
2015/07/29 | 720 | 722 | 713 | 713 | 25,800 |
2015/07/28 | 716 | 722 | 715 | 720 | 23,900 |
2015/07/27 | 728 | 728 | 715 | 722 | 25,300 |
2015/07/24 | 723 | 724 | 713 | 721 | 20,700 |
2015/07/23 | 727 | 727 | 711 | 723 | 21,500 |
2015/07/22 | 720 | 727 | 717 | 724 | 16,300 |
2015/07/21 | 731 | 736 | 726 | 734 | 23,800 |
2015/07/17 | 736 | 736 | 728 | 734 | 32,700 |
2015/07/16 | 735 | 744 | 734 | 737 | 22,800 |
2015/07/15 | 741 | 741 | 730 | 735 | 19,000 |
2015/07/14 | 738 | 746 | 731 | 738 | 16,200 |
2015/07/13 | 703 | 730 | 703 | 730 | 28,400 |
2015/07/10 | 710 | 712 | 696 | 699 | 43,500 |
2015/07/09 | 678 | 712 | 650 | 712 | 111,800 |
2015/07/08 | 751 | 752 | 710 | 733 | 69,900 |
2015/07/07 | 752 | 755 | 751 | 752 | 19,300 |
2015/07/06 | 759 | 761 | 746 | 752 | 49,300 |
2015/07/03 | 771 | 771 | 757 | 762 | 40,000 |
2015/07/02 | 776 | 780 | 765 | 771 | 50,400 |
2015/07/01 | 761 | 774 | 761 | 773 | 30,100 |
2015/06/30 | 730 | 765 | 725 | 755 | 46,400 |
2015/06/29 | 755 | 756 | 732 | 738 | 88,200 |
2015/06/26 | 770 | 779 | 770 | 779 | 57,500 |
2015/06/25 | 779 | 784 | 772 | 779 | 64,000 |
2015/06/24 | 774 | 778 | 760 | 776 | 35,000 |
2015/06/23 | 773 | 780 | 756 | 779 | 48,500 |
2015/06/22 | 741 | 775 | 741 | 773 | 53,400 |
2015/06/19 | 746 | 748 | 732 | 740 | 48,900 |
2015/06/18 | 771 | 772 | 723 | 736 | 104,000 |
2015/06/17 | 775 | 778 | 770 | 771 | 62,200 |
2015/06/16 | 770 | 779 | 770 | 775 | 52,700 |
2015/06/15 | 775 | 779 | 770 | 771 | 75,400 |
2015/06/12 | 790 | 790 | 771 | 785 | 81,600 |
2015/06/11 | 760 | 780 | 760 | 775 | 85,100 |
2015/06/10 | 743 | 770 | 738 | 760 | 103,900 |
2015/06/09 | 735 | 740 | 723 | 735 | 61,600 |
2015/06/08 | 715 | 744 | 714 | 732 | 67,100 |
2015/06/05 | 700 | 710 | 700 | 710 | 49,900 |
2015/06/04 | 699 | 709 | 698 | 708 | 60,900 |
2015/06/03 | 686 | 695 | 684 | 691 | 55,500 |
2015/06/02 | 672 | 685 | 672 | 684 | 36,300 |
2015/06/01 | 665 | 673 | 665 | 672 | 32,500 |
2015/05/29 | 665 | 670 | 658 | 670 | 44,200 |
2015/05/28 | 661 | 670 | 660 | 661 | 28,000 |
2015/05/27 | 652 | 667 | 651 | 661 | 68,700 |
2015/05/26 | 680 | 686 | 645 | 661 | 113,200 |
2015/05/25 | 689 | 695 | 676 | 683 | 88,300 |
2015/05/22 | 660 | 683 | 656 | 683 | 88,400 |
2015/05/21 | 665 | 675 | 656 | 660 | 111,200 |
2015/05/20 | 665 | 677 | 660 | 673 | 71,600 |
2015/05/19 | 641 | 658 | 638 | 654 | 83,800 |
2015/05/18 | 655 | 655 | 623 | 631 | 208,100 |
2015/05/15 | 656 | 664 | 647 | 649 | 93,600 |
2015/05/14 | 662 | 662 | 643 | 650 | 147,200 |
2015/05/13 | 711 | 719 | 647 | 662 | 531,000 |
2015/05/12 | 761 | 789 | 761 | 771 | 65,200 |
2015/05/11 | 768 | 787 | 756 | 782 | 113,600 |
2015/05/08 | 723 | 757 | 723 | 755 | 48,100 |
2015/05/07 | 714 | 731 | 705 | 718 | 61,100 |
2015/05/01 | 746 | 748 | 685 | 716 | 168,500 |
2015/04/30 | 762 | 768 | 737 | 746 | 108,600 |
2015/04/28 | 764 | 782 | 758 | 774 | 100,000 |
2015/04/27 | 823 | 823 | 770 | 779 | 190,600 |
2015/04/24 | 848 | 853 | 808 | 817 | 116,000 |
2015/04/23 | 830 | 858 | 821 | 846 | 69,800 |
2015/04/22 | 821 | 833 | 803 | 812 | 55,700 |
2015/04/21 | 805 | 840 | 805 | 825 | 73,200 |
2015/04/20 | 828 | 851 | 808 | 809 | 135,000 |
2015/04/17 | 899 | 930 | 838 | 858 | 193,700 |
2015/04/16 | 852 | 888 | 847 | 888 | 150,300 |
2015/04/15 | 855 | 865 | 836 | 844 | 121,000 |
2015/04/14 | 847 | 890 | 833 | 877 | 98,300 |
2015/04/13 | 863 | 863 | 816 | 849 | 87,600 |
2015/04/10 | 841 | 865 | 835 | 851 | 111,000 |
2015/04/09 | 870 | 939 | 831 | 831 | 231,500 |
2015/04/08 | 857 | 868 | 786 | 867 | 310,100 |
2015/04/07 | 900 | 900 | 857 | 880 | 172,100 |
2015/04/06 | 835 | 918 | 833 | 900 | 287,500 |
2015/04/03 | 752 | 890 | 735 | 850 | 459,600 |
2015/04/02 | 752 | 793 | 747 | 747 | 190,000 |
2015/04/01 | 708 | 770 | 708 | 770 | 243,000 |
2015/03/31 | 702 | 718 | 699 | 717 | 149,600 |
2015/03/30 | 703 | 716 | 694 | 703 | 115,000 |
2015/03/27 | 685 | 708 | 681 | 703 | 42,500 |
2015/03/26 | 698 | 698 | 683 | 685 | 39,400 |
2015/03/25 | 696 | 720 | 680 | 709 | 110,000 |
2015/03/24 | 705 | 706 | 682 | 683 | 70,000 |
2015/03/23 | 720 | 724 | 683 | 710 | 120,700 |
2015/03/20 | 675 | 729 | 674 | 729 | 232,100 |
2015/03/19 | 665 | 677 | 655 | 672 | 69,800 |
2015/03/18 | 669 | 671 | 661 | 666 | 25,700 |
2015/03/17 | 657 | 684 | 656 | 665 | 88,300 |
2015/03/16 | 676 | 683 | 655 | 666 | 130,600 |
2015/03/13 | 675 | 708 | 656 | 682 | 282,800 |
2015/03/12 | 700 | 729 | 700 | 710 | 730,000 |
2015/03/11 | 575 | 650 | 575 | 629 | 150,100 |
2015/03/10 | 576 | 581 | 570 | 571 | 56,200 |
2015/03/09 | 577 | 583 | 576 | 576 | 46,200 |
2015/03/06 | 575 | 582 | 575 | 582 | 19,300 |
2015/03/05 | 576 | 581 | 575 | 578 | 18,100 |
2015/03/04 | 580 | 580 | 571 | 574 | 53,400 |
2015/03/03 | 584 | 584 | 572 | 579 | 60,400 |
2015/03/02 | 575 | 583 | 574 | 583 | 52,200 |
2015/02/27 | 582 | 589 | 573 | 576 | 61,300 |
2015/02/26 | 583 | 585 | 578 | 584 | 9,300 |
2015/02/25 | 585 | 588 | 584 | 586 | 19,900 |
2015/02/24 | 584 | 593 | 579 | 580 | 68,600 |
2015/02/23 | 598 | 604 | 581 | 594 | 42,800 |
2015/02/20 | 588 | 594 | 582 | 590 | 42,800 |
2015/02/19 | 572 | 589 | 568 | 583 | 70,700 |
2015/02/18 | 566 | 569 | 561 | 565 | 45,300 |
2015/02/17 | 570 | 570 | 563 | 563 | 35,700 |
2015/02/16 | 565 | 567 | 561 | 564 | 60,100 |
2015/02/13 | 590 | 590 | 570 | 576 | 61,600 |
2015/02/12 | 580 | 600 | 572 | 600 | 72,600 |
2015/02/10 | 581 | 581 | 569 | 581 | 45,700 |
2015/02/09 | 570 | 585 | 570 | 582 | 42,200 |
2015/02/06 | 566 | 568 | 562 | 567 | 24,000 |
2015/02/05 | 561 | 569 | 561 | 563 | 19,800 |
2015/02/04 | 563 | 566 | 559 | 562 | 25,100 |
2015/02/03 | 564 | 567 | 555 | 565 | 30,400 |
2015/02/02 | 551 | 570 | 551 | 566 | 36,700 |
2015/01/30 | 548 | 550 | 547 | 548 | 6,000 |
2015/01/29 | 550 | 554 | 545 | 546 | 16,300 |
2015/01/28 | 547 | 552 | 546 | 551 | 13,100 |
2015/01/27 | 547 | 552 | 541 | 552 | 15,300 |
2015/01/26 | 564 | 564 | 546 | 550 | 15,700 |
2015/01/23 | 566 | 566 | 548 | 552 | 24,900 |
2015/01/22 | 550 | 573 | 550 | 562 | 68,400 |
2015/01/21 | 539 | 545 | 537 | 545 | 29,300 |
2015/01/20 | 515 | 543 | 511 | 541 | 37,800 |
2015/01/19 | 507 | 517 | 503 | 510 | 22,700 |
2015/01/16 | 505 | 507 | 502 | 505 | 50,700 |
2015/01/15 | 503 | 512 | 502 | 511 | 51,100 |
2015/01/14 | 505 | 513 | 505 | 506 | 39,900 |
2015/01/13 | 501 | 520 | 500 | 510 | 70,000 |
2015/01/09 | 536 | 540 | 508 | 517 | 57,000 |
2015/01/08 | 548 | 548 | 534 | 535 | 75,000 |
2015/01/07 | 557 | 558 | 548 | 548 | 29,100 |
2015/01/06 | 555 | 561 | 555 | 555 | 23,000 |
2015/01/05 | 561 | 568 | 561 | 564 | 15,900 |