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 |
---|---|---|---|---|---|
2016/12/30 | 705 | 719 | 693 | 714 | 37,700 |
2016/12/29 | 721 | 721 | 702 | 706 | 44,600 |
2016/12/28 | 718 | 733 | 718 | 721 | 40,600 |
2016/12/27 | 733 | 735 | 729 | 733 | 43,600 |
2016/12/26 | 727 | 735 | 723 | 733 | 51,800 |
2016/12/22 | 727 | 735 | 721 | 727 | 43,200 |
2016/12/21 | 730 | 735 | 728 | 730 | 20,600 |
2016/12/20 | 728 | 735 | 723 | 726 | 41,100 |
2016/12/19 | 735 | 735 | 727 | 733 | 34,500 |
2016/12/16 | 730 | 735 | 720 | 730 | 83,600 |
2016/12/15 | 742 | 746 | 731 | 735 | 37,800 |
2016/12/14 | 740 | 753 | 736 | 740 | 75,900 |
2016/12/13 | 723 | 730 | 720 | 730 | 24,300 |
2016/12/12 | 731 | 733 | 716 | 723 | 54,700 |
2016/12/09 | 730 | 741 | 729 | 731 | 21,000 |
2016/12/08 | 747 | 748 | 720 | 733 | 67,400 |
2016/12/07 | 742 | 760 | 740 | 749 | 40,700 |
2016/12/06 | 756 | 759 | 743 | 744 | 45,700 |
2016/12/05 | 739 | 772 | 730 | 759 | 146,300 |
2016/12/02 | 724 | 741 | 718 | 740 | 95,800 |
2016/12/01 | 724 | 731 | 720 | 727 | 60,100 |
2016/11/30 | 712 | 722 | 708 | 720 | 52,300 |
2016/11/29 | 711 | 712 | 704 | 706 | 12,800 |
2016/11/28 | 701 | 714 | 700 | 712 | 25,800 |
2016/11/25 | 714 | 715 | 698 | 703 | 64,700 |
2016/11/24 | 714 | 716 | 712 | 715 | 40,900 |
2016/11/22 | 708 | 714 | 708 | 714 | 38,900 |
2016/11/21 | 711 | 717 | 706 | 713 | 119,700 |
2016/11/18 | 701 | 705 | 700 | 702 | 25,900 |
2016/11/17 | 698 | 705 | 696 | 703 | 43,300 |
2016/11/16 | 701 | 706 | 698 | 703 | 51,400 |
2016/11/15 | 704 | 705 | 686 | 697 | 48,300 |
2016/11/14 | 688 | 710 | 688 | 703 | 90,500 |
2016/11/11 | 689 | 690 | 678 | 688 | 76,100 |
2016/11/10 | 669 | 682 | 665 | 682 | 129,000 |
2016/11/09 | 669 | 671 | 617 | 650 | 119,600 |
2016/11/08 | 655 | 664 | 652 | 655 | 21,200 |
2016/11/07 | 647 | 655 | 647 | 652 | 25,800 |
2016/11/04 | 653 | 656 | 646 | 654 | 33,200 |
2016/11/02 | 661 | 666 | 653 | 657 | 47,400 |
2016/11/01 | 660 | 681 | 659 | 668 | 77,900 |
2016/10/31 | 652 | 658 | 652 | 657 | 19,500 |
2016/10/28 | 661 | 665 | 650 | 653 | 86,800 |
2016/10/27 | 664 | 670 | 659 | 664 | 42,800 |
2016/10/26 | 662 | 664 | 657 | 664 | 15,900 |
2016/10/25 | 658 | 661 | 656 | 658 | 36,900 |
2016/10/24 | 652 | 656 | 650 | 654 | 24,200 |
2016/10/21 | 658 | 658 | 648 | 648 | 98,600 |
2016/10/20 | 665 | 668 | 646 | 665 | 146,600 |
2016/10/19 | 664 | 673 | 655 | 670 | 40,700 |
2016/10/18 | 661 | 665 | 656 | 659 | 50,500 |
2016/10/17 | 683 | 685 | 656 | 656 | 113,400 |
2016/10/14 | 708 | 713 | 686 | 691 | 89,700 |
2016/10/13 | 722 | 727 | 701 | 721 | 23,100 |
2016/10/12 | 724 | 727 | 718 | 722 | 17,200 |
2016/10/11 | 720 | 726 | 719 | 726 | 13,800 |
2016/10/07 | 733 | 733 | 716 | 718 | 25,200 |
2016/10/06 | 725 | 735 | 721 | 730 | 52,500 |
2016/10/05 | 718 | 728 | 718 | 725 | 58,500 |
2016/10/04 | 709 | 718 | 708 | 714 | 45,600 |
2016/10/03 | 695 | 706 | 695 | 698 | 26,200 |
2016/09/30 | 705 | 705 | 691 | 702 | 32,900 |
2016/09/29 | 687 | 710 | 685 | 708 | 86,000 |
2016/09/28 | 673 | 681 | 667 | 681 | 14,700 |
2016/09/27 | 662 | 673 | 662 | 673 | 13,800 |
2016/09/26 | 671 | 688 | 670 | 671 | 44,100 |
2016/09/23 | 664 | 671 | 661 | 666 | 21,900 |
2016/09/21 | 648 | 665 | 647 | 664 | 37,100 |
2016/09/20 | 646 | 651 | 646 | 649 | 10,400 |
2016/09/16 | 643 | 657 | 643 | 646 | 22,000 |
2016/09/15 | 638 | 644 | 637 | 642 | 12,400 |
2016/09/14 | 642 | 644 | 630 | 643 | 16,900 |
2016/09/13 | 643 | 654 | 632 | 648 | 33,500 |
2016/09/12 | 640 | 640 | 629 | 633 | 8,400 |
2016/09/09 | 645 | 650 | 640 | 643 | 9,400 |
2016/09/08 | 648 | 648 | 642 | 647 | 5,800 |
2016/09/07 | 638 | 648 | 638 | 648 | 4,600 |
2016/09/06 | 648 | 652 | 642 | 646 | 8,000 |
2016/09/05 | 649 | 653 | 648 | 648 | 6,500 |
2016/09/02 | 646 | 654 | 643 | 653 | 17,500 |
2016/09/01 | 638 | 646 | 638 | 646 | 5,500 |
2016/08/31 | 637 | 639 | 634 | 636 | 7,300 |
2016/08/30 | 636 | 636 | 630 | 635 | 5,500 |
2016/08/29 | 626 | 637 | 626 | 636 | 11,900 |
2016/08/26 | 630 | 632 | 625 | 626 | 4,900 |
2016/08/25 | 636 | 636 | 630 | 634 | 8,800 |
2016/08/24 | 634 | 634 | 625 | 632 | 12,900 |
2016/08/23 | 626 | 632 | 622 | 628 | 11,400 |
2016/08/22 | 625 | 625 | 615 | 621 | 5,300 |
2016/08/19 | 622 | 625 | 618 | 621 | 5,300 |
2016/08/18 | 620 | 626 | 610 | 622 | 8,100 |
2016/08/17 | 637 | 637 | 620 | 628 | 13,000 |
2016/08/16 | 639 | 639 | 627 | 637 | 13,200 |
2016/08/15 | 637 | 642 | 636 | 639 | 5,700 |
2016/08/12 | 658 | 658 | 636 | 642 | 28,900 |
2016/08/10 | 656 | 659 | 636 | 640 | 59,400 |
2016/08/09 | 629 | 644 | 620 | 640 | 33,400 |
2016/08/08 | 625 | 628 | 624 | 624 | 7,100 |
2016/08/05 | 624 | 624 | 615 | 622 | 4,800 |
2016/08/04 | 610 | 620 | 610 | 620 | 4,200 |
2016/08/03 | 617 | 617 | 610 | 613 | 7,400 |
2016/08/02 | 613 | 616 | 610 | 614 | 8,200 |
2016/08/01 | 635 | 635 | 600 | 612 | 33,100 |
2016/07/29 | 608 | 613 | 604 | 606 | 8,800 |
2016/07/28 | 608 | 612 | 603 | 607 | 14,600 |
2016/07/27 | 604 | 608 | 597 | 604 | 25,600 |
2016/07/26 | 613 | 614 | 600 | 601 | 11,900 |
2016/07/25 | 614 | 614 | 606 | 613 | 8,400 |
2016/07/22 | 597 | 604 | 597 | 604 | 6,500 |
2016/07/21 | 592 | 609 | 592 | 603 | 13,600 |
2016/07/20 | 588 | 599 | 587 | 593 | 14,000 |
2016/07/19 | 586 | 597 | 586 | 593 | 11,300 |
2016/07/15 | 599 | 602 | 592 | 592 | 7,800 |
2016/07/14 | 600 | 606 | 596 | 596 | 12,800 |
2016/07/13 | 610 | 610 | 593 | 600 | 12,900 |
2016/07/12 | 602 | 611 | 601 | 601 | 14,200 |
2016/07/11 | 587 | 610 | 578 | 599 | 56,100 |
2016/07/08 | 599 | 599 | 585 | 585 | 11,300 |
2016/07/07 | 599 | 607 | 593 | 597 | 20,300 |
2016/07/06 | 607 | 610 | 601 | 604 | 16,000 |
2016/07/05 | 616 | 629 | 606 | 616 | 14,800 |
2016/07/04 | 630 | 630 | 612 | 616 | 74,700 |
2016/07/01 | 627 | 634 | 618 | 629 | 70,500 |
2016/06/30 | 603 | 638 | 603 | 636 | 121,200 |
2016/06/29 | 590 | 590 | 579 | 580 | 12,600 |
2016/06/28 | 569 | 597 | 560 | 574 | 36,500 |
2016/06/27 | 557 | 590 | 555 | 585 | 93,300 |
2016/06/24 | 620 | 620 | 514 | 538 | 141,100 |
2016/06/23 | 611 | 615 | 608 | 614 | 12,900 |
2016/06/22 | 616 | 619 | 608 | 611 | 48,700 |
2016/06/21 | 619 | 621 | 609 | 620 | 36,400 |
2016/06/20 | 614 | 624 | 614 | 620 | 12,100 |
2016/06/17 | 621 | 621 | 608 | 614 | 39,200 |
2016/06/16 | 632 | 634 | 605 | 606 | 53,100 |
2016/06/15 | 611 | 633 | 611 | 625 | 13,600 |
2016/06/14 | 643 | 643 | 610 | 617 | 61,500 |
2016/06/13 | 651 | 657 | 642 | 645 | 49,600 |
2016/06/10 | 671 | 690 | 671 | 673 | 134,500 |
2016/06/09 | 670 | 676 | 665 | 665 | 54,900 |
2016/06/08 | 659 | 670 | 652 | 652 | 56,000 |
2016/06/07 | 637 | 643 | 635 | 639 | 6,900 |
2016/06/06 | 633 | 640 | 628 | 637 | 15,500 |
2016/06/03 | 628 | 651 | 622 | 648 | 88,100 |
2016/06/02 | 622 | 624 | 609 | 609 | 80,000 |
2016/06/01 | 620 | 636 | 616 | 625 | 15,200 |
2016/05/31 | 621 | 629 | 618 | 624 | 14,900 |
2016/05/30 | 616 | 623 | 610 | 623 | 19,100 |
2016/05/27 | 627 | 627 | 607 | 618 | 44,300 |
2016/05/26 | 649 | 649 | 625 | 625 | 25,600 |
2016/05/25 | 650 | 662 | 649 | 651 | 46,700 |
2016/05/24 | 635 | 639 | 628 | 639 | 8,800 |
2016/05/23 | 634 | 640 | 627 | 635 | 23,100 |
2016/05/20 | 622 | 632 | 620 | 624 | 16,400 |
2016/05/19 | 620 | 630 | 617 | 622 | 22,600 |
2016/05/18 | 634 | 634 | 616 | 620 | 46,400 |
2016/05/17 | 650 | 652 | 634 | 634 | 20,600 |
2016/05/16 | 668 | 673 | 650 | 660 | 35,500 |
2016/05/13 | 646 | 680 | 646 | 673 | 139,300 |
2016/05/12 | 642 | 642 | 633 | 641 | 39,800 |
2016/05/11 | 625 | 629 | 613 | 616 | 27,500 |
2016/05/10 | 626 | 626 | 620 | 623 | 6,900 |
2016/05/09 | 620 | 625 | 618 | 620 | 25,700 |
2016/05/06 | 615 | 628 | 605 | 611 | 47,600 |
2016/05/02 | 582 | 615 | 582 | 605 | 34,100 |
2016/04/28 | 593 | 613 | 585 | 608 | 27,800 |
2016/04/27 | 592 | 610 | 585 | 600 | 21,800 |
2016/04/26 | 627 | 627 | 588 | 600 | 28,500 |
2016/04/25 | 629 | 633 | 620 | 625 | 32,700 |
2016/04/22 | 613 | 628 | 601 | 625 | 40,600 |
2016/04/21 | 618 | 625 | 610 | 613 | 36,400 |
2016/04/20 | 596 | 615 | 596 | 615 | 51,500 |
2016/04/19 | 586 | 596 | 579 | 595 | 17,700 |
2016/04/18 | 587 | 587 | 575 | 585 | 20,400 |
2016/04/15 | 593 | 596 | 590 | 590 | 14,000 |
2016/04/14 | 581 | 594 | 581 | 593 | 31,900 |
2016/04/13 | 582 | 582 | 577 | 582 | 16,900 |
2016/04/12 | 568 | 580 | 565 | 569 | 8,800 |
2016/04/11 | 577 | 577 | 555 | 574 | 18,800 |
2016/04/08 | 540 | 563 | 540 | 563 | 22,300 |
2016/04/07 | 560 | 570 | 560 | 563 | 10,600 |
2016/04/06 | 550 | 560 | 550 | 557 | 12,200 |
2016/04/05 | 571 | 571 | 544 | 547 | 41,900 |
2016/04/04 | 568 | 579 | 568 | 571 | 18,200 |
2016/04/01 | 596 | 596 | 556 | 578 | 60,300 |
2016/03/31 | 583 | 586 | 576 | 576 | 37,800 |
2016/03/30 | 578 | 585 | 573 | 581 | 43,900 |
2016/03/29 | 559 | 580 | 559 | 568 | 21,600 |
2016/03/28 | 575 | 583 | 559 | 560 | 26,100 |
2016/03/25 | 568 | 585 | 561 | 580 | 87,800 |
2016/03/24 | 545 | 548 | 540 | 548 | 10,300 |
2016/03/23 | 546 | 562 | 543 | 544 | 14,200 |
2016/03/22 | 556 | 560 | 541 | 545 | 23,200 |
2016/03/18 | 571 | 571 | 550 | 550 | 45,600 |
2016/03/17 | 596 | 596 | 548 | 560 | 72,300 |
2016/03/16 | 575 | 592 | 575 | 591 | 24,700 |
2016/03/15 | 570 | 578 | 553 | 571 | 41,900 |
2016/03/14 | 570 | 574 | 562 | 571 | 24,100 |
2016/03/11 | 550 | 560 | 547 | 551 | 22,900 |
2016/03/10 | 542 | 559 | 535 | 549 | 19,100 |
2016/03/09 | 525 | 535 | 522 | 535 | 19,800 |
2016/03/08 | 523 | 525 | 512 | 525 | 10,200 |
2016/03/07 | 529 | 529 | 520 | 523 | 9,000 |
2016/03/04 | 514 | 525 | 511 | 519 | 12,000 |
2016/03/03 | 512 | 513 | 506 | 510 | 3,200 |
2016/03/02 | 510 | 510 | 499 | 506 | 16,900 |
2016/03/01 | 499 | 504 | 498 | 499 | 6,600 |
2016/02/29 | 510 | 510 | 497 | 501 | 8,900 |
2016/02/26 | 495 | 502 | 494 | 502 | 21,100 |
2016/02/25 | 504 | 504 | 485 | 497 | 9,300 |
2016/02/24 | 491 | 505 | 485 | 496 | 35,400 |
2016/02/23 | 499 | 500 | 489 | 493 | 29,300 |
2016/02/22 | 472 | 486 | 472 | 485 | 12,500 |
2016/02/19 | 452 | 466 | 452 | 465 | 16,200 |
2016/02/18 | 457 | 464 | 457 | 460 | 21,600 |
2016/02/17 | 450 | 470 | 447 | 448 | 28,900 |
2016/02/16 | 460 | 480 | 450 | 458 | 33,200 |
2016/02/15 | 455 | 465 | 443 | 451 | 28,500 |
2016/02/12 | 466 | 471 | 418 | 430 | 171,500 |
2016/02/10 | 525 | 525 | 487 | 498 | 42,400 |
2016/02/09 | 538 | 544 | 512 | 515 | 21,400 |
2016/02/08 | 548 | 564 | 541 | 564 | 22,900 |
2016/02/05 | 559 | 575 | 550 | 556 | 16,800 |
2016/02/04 | 573 | 582 | 565 | 570 | 20,000 |
2016/02/03 | 594 | 600 | 568 | 579 | 36,700 |
2016/02/02 | 611 | 621 | 576 | 609 | 39,100 |
2016/02/01 | 641 | 641 | 596 | 618 | 60,900 |
2016/01/29 | 572 | 644 | 548 | 644 | 43,800 |
2016/01/28 | 555 | 572 | 547 | 572 | 23,300 |
2016/01/27 | 560 | 565 | 544 | 565 | 16,200 |
2016/01/26 | 540 | 561 | 530 | 559 | 11,800 |
2016/01/25 | 548 | 550 | 529 | 542 | 24,700 |
2016/01/22 | 503 | 560 | 499 | 543 | 57,900 |
2016/01/21 | 501 | 530 | 496 | 496 | 32,900 |
2016/01/20 | 526 | 532 | 510 | 510 | 29,800 |
2016/01/19 | 516 | 538 | 516 | 526 | 15,900 |
2016/01/18 | 501 | 528 | 501 | 520 | 50,000 |
2016/01/15 | 530 | 555 | 530 | 531 | 33,200 |
2016/01/14 | 574 | 574 | 528 | 529 | 53,600 |
2016/01/13 | 573 | 592 | 570 | 570 | 31,300 |
2016/01/12 | 596 | 596 | 560 | 570 | 26,500 |
2016/01/08 | 596 | 608 | 594 | 596 | 12,200 |
2016/01/07 | 601 | 606 | 596 | 606 | 19,600 |
2016/01/06 | 610 | 615 | 602 | 604 | 22,300 |
2016/01/05 | 606 | 619 | 606 | 619 | 10,400 |
2016/01/04 | 620 | 624 | 610 | 611 | 10,300 |