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
2017/12/29 1,653 1,663 1,611 1,630 48,700
2017/12/28 1,684 1,693 1,650 1,669 28,500
2017/12/27 1,635 1,695 1,620 1,689 51,600
2017/12/26 1,666 1,681 1,643 1,643 54,600
2017/12/25 1,663 1,690 1,655 1,674 38,600
2017/12/22 1,681 1,683 1,658 1,673 59,200
2017/12/21 1,680 1,691 1,674 1,677 55,500
2017/12/20 1,715 1,739 1,684 1,694 56,000
2017/12/19 1,726 1,744 1,703 1,721 33,100
2017/12/18 1,790 1,795 1,704 1,725 65,600
2017/12/15 1,702 1,780 1,698 1,780 66,700
2017/12/14 1,720 1,731 1,685 1,691 53,400
2017/12/13 1,704 1,706 1,670 1,679 62,700
2017/12/12 1,705 1,742 1,705 1,707 32,000
2017/12/11 1,748 1,753 1,705 1,711 59,600
2017/12/08 1,808 1,808 1,736 1,752 74,200
2017/12/07 1,782 1,817 1,776 1,780 42,800
2017/12/06 1,827 1,830 1,747 1,761 109,800
2017/12/05 1,788 1,860 1,757 1,849 81,500
2017/12/04 1,889 1,894 1,809 1,812 160,600
2017/12/01 1,726 1,770 1,705 1,769 83,500
2017/11/30 1,751 1,751 1,703 1,716 69,400
2017/11/29 1,722 1,775 1,708 1,760 55,600
2017/11/28 1,780 1,780 1,686 1,714 96,500
2017/11/27 1,792 1,799 1,714 1,761 137,800
2017/11/24 1,800 1,803 1,741 1,774 112,300
2017/11/22 1,665 1,767 1,651 1,766 159,100
2017/11/21 1,666 1,690 1,633 1,646 87,200
2017/11/20 1,640 1,665 1,612 1,660 76,400
2017/11/17 1,570 1,697 1,570 1,660 233,300
2017/11/16 1,481 1,573 1,479 1,571 100,800
2017/11/15 1,529 1,542 1,454 1,483 123,400
2017/11/14 1,479 1,575 1,473 1,563 226,700
2017/11/13 1,420 1,480 1,410 1,480 217,500
2017/11/10 1,305 1,380 1,302 1,366 98,100
2017/11/09 1,350 1,381 1,250 1,311 179,200
2017/11/08 1,280 1,335 1,224 1,332 548,300
2017/11/07 1,391 1,424 1,367 1,424 140,800
2017/11/06 1,350 1,388 1,340 1,379 149,400
2017/11/02 1,319 1,325 1,308 1,316 35,100
2017/11/01 1,337 1,337 1,308 1,337 43,800
2017/10/31 1,312 1,334 1,296 1,334 32,100
2017/10/30 1,312 1,312 1,297 1,312 39,200
2017/10/27 1,309 1,312 1,296 1,302 55,700
2017/10/26 1,306 1,306 1,284 1,294 22,900
2017/10/25 1,327 1,327 1,295 1,306 50,200
2017/10/24 1,333 1,333 1,278 1,327 70,200
2017/10/23 1,330 1,338 1,316 1,329 27,900
2017/10/20 1,312 1,333 1,312 1,325 47,100
2017/10/19 1,301 1,344 1,301 1,311 59,000
2017/10/18 1,294 1,309 1,278 1,302 47,000
2017/10/17 1,291 1,293 1,277 1,288 30,000
2017/10/16 1,300 1,300 1,279 1,290 37,900
2017/10/13 1,270 1,305 1,267 1,295 52,400
2017/10/12 1,253 1,275 1,246 1,267 43,200
2017/10/11 1,233 1,252 1,226 1,245 24,900
2017/10/10 1,235 1,235 1,217 1,234 9,900
2017/10/06 1,265 1,265 1,210 1,233 69,100
2017/10/05 1,288 1,297 1,247 1,247 39,700
2017/10/04 1,256 1,320 1,238 1,290 87,200
2017/10/03 1,251 1,265 1,246 1,247 31,500
2017/10/02 1,240 1,271 1,240 1,244 33,000
2017/09/29 1,256 1,257 1,235 1,236 24,000
2017/09/28 1,240 1,251 1,230 1,246 28,200
2017/09/27 1,251 1,259 1,234 1,240 23,000
2017/09/26 1,251 1,261 1,233 1,250 20,800
2017/09/25 1,259 1,266 1,244 1,249 21,500
2017/09/22 1,289 1,289 1,225 1,230 162,500
2017/09/21 1,301 1,313 1,274 1,276 39,100
2017/09/20 1,339 1,339 1,279 1,280 70,200
2017/09/19 1,344 1,380 1,327 1,343 60,500
2017/09/15 1,294 1,336 1,294 1,330 54,900
2017/09/14 1,321 1,360 1,278 1,294 67,000
2017/09/13 1,267 1,330 1,260 1,321 65,300
2017/09/12 1,276 1,283 1,241 1,262 50,300
2017/09/11 1,256 1,318 1,242 1,246 73,200
2017/09/08 1,260 1,260 1,220 1,235 36,600
2017/09/07 1,250 1,283 1,241 1,244 58,200
2017/09/06 1,162 1,230 1,156 1,214 91,700
2017/09/05 1,294 1,295 1,190 1,219 143,300
2017/09/04 1,331 1,331 1,261 1,293 73,600
2017/09/01 1,291 1,358 1,290 1,358 87,100
2017/08/31 1,335 1,346 1,290 1,292 76,100
2017/08/30 1,290 1,363 1,289 1,355 123,300
2017/08/29 1,269 1,289 1,235 1,283 75,200
2017/08/28 1,146 1,297 1,140 1,280 199,000
2017/08/25 1,155 1,155 1,124 1,131 41,900
2017/08/24 1,167 1,189 1,153 1,155 84,000
2017/08/23 1,225 1,228 1,194 1,197 55,300
2017/08/22 1,212 1,228 1,189 1,219 85,500
2017/08/21 1,160 1,210 1,158 1,204 124,100
2017/08/18 1,164 1,164 1,105 1,156 147,000
2017/08/17 1,120 1,165 1,119 1,157 138,400
2017/08/16 1,075 1,142 1,075 1,132 149,300
2017/08/15 1,026 1,077 1,020 1,071 106,300
2017/08/14 982 1,039 967 1,026 106,500
2017/08/10 1,004 1,019 974 997 105,700
2017/08/09 979 1,030 979 995 299,500
2017/08/08 950 950 933 934 73,400
2017/08/07 935 946 927 945 43,500
2017/08/04 938 938 929 933 21,500
2017/08/03 949 949 931 938 28,300
2017/08/02 933 943 926 943 33,500
2017/08/01 954 954 925 935 60,500
2017/07/31 955 965 935 954 45,200
2017/07/28 970 971 952 955 45,100
2017/07/27 970 970 962 967 24,500
2017/07/26 957 968 957 968 23,500
2017/07/25 941 967 939 957 54,800
2017/07/24 927 929 917 929 19,600
2017/07/21 928 928 920 925 18,200
2017/07/20 931 932 920 928 22,100
2017/07/19 922 928 919 928 11,900
2017/07/18 927 927 915 922 21,200
2017/07/14 922 924 915 922 12,600
2017/07/13 931 934 919 919 13,600
2017/07/12 935 937 926 934 16,200
2017/07/11 922 931 920 931 27,200
2017/07/10 886 917 886 915 65,900
2017/07/07 871 877 870 875 27,600
2017/07/06 897 897 862 873 101,400
2017/07/05 928 928 890 897 82,200
2017/07/04 949 952 928 934 33,400
2017/07/03 934 945 919 942 52,000
2017/06/30 932 940 928 940 27,700
2017/06/29 925 953 925 944 44,000
2017/06/28 950 955 902 925 89,500
2017/06/27 978 983 960 966 57,600
2017/06/26 965 984 949 978 56,500
2017/06/23 978 985 957 958 40,000
2017/06/22 981 986 971 984 33,900
2017/06/21 973 983 972 972 41,500
2017/06/20 984 995 971 973 83,400
2017/06/19 989 990 979 986 56,800
2017/06/16 968 997 962 995 94,600
2017/06/15 963 983 959 974 72,600
2017/06/14 945 974 945 964 59,100
2017/06/13 931 959 913 959 62,200
2017/06/12 930 952 928 934 85,800
2017/06/09 955 955 935 945 53,700
2017/06/08 958 965 932 958 78,200
2017/06/07 943 960 921 960 124,100
2017/06/06 900 932 900 926 63,800
2017/06/05 893 902 893 900 30,400
2017/06/02 906 906 892 892 43,700
2017/06/01 898 900 881 900 55,900
2017/05/31 881 903 881 896 33,700
2017/05/30 888 895 880 890 27,900
2017/05/29 893 909 866 892 80,800
2017/05/26 902 913 887 892 68,900
2017/05/25 921 921 893 902 105,400
2017/05/24 903 938 901 921 139,700
2017/05/23 900 928 900 909 142,000
2017/05/22 860 889 860 888 126,700
2017/05/19 836 864 825 846 99,800
2017/05/18 817 846 817 829 118,800
2017/05/17 847 850 830 844 69,000
2017/05/16 851 864 845 847 121,700
2017/05/15 830 866 830 856 165,400
2017/05/12 778 809 766 804 158,700
2017/05/11 791 794 763 784 299,900
2017/05/10 732 734 728 731 36,100
2017/05/09 724 730 724 728 43,700
2017/05/08 730 730 721 723 58,000
2017/05/02 723 727 720 726 31,600
2017/05/01 713 724 710 720 25,000
2017/04/28 722 726 707 710 58,300
2017/04/27 716 720 714 719 30,500
2017/04/26 710 717 710 716 30,500
2017/04/25 710 712 708 709 21,300
2017/04/24 704 711 700 706 24,900
2017/04/21 709 711 700 704 20,900
2017/04/20 696 708 696 706 24,200
2017/04/19 694 702 690 696 25,800
2017/04/18 690 696 687 693 18,800
2017/04/17 685 697 682 685 81,800
2017/04/14 686 691 681 684 33,100
2017/04/13 671 688 670 683 83,400
2017/04/12 697 699 685 691 92,200
2017/04/11 701 713 700 703 34,700
2017/04/10 703 706 699 703 21,500
2017/04/07 703 708 695 703 26,400
2017/04/06 705 705 694 703 63,200
2017/04/05 705 707 700 703 27,000
2017/04/04 716 716 695 701 65,300
2017/04/03 717 717 711 714 28,100
2017/03/31 711 717 706 711 29,200
2017/03/30 705 709 705 705 10,000
2017/03/29 702 708 697 705 27,800
2017/03/28 699 700 695 699 64,900
2017/03/27 705 705 698 699 26,600
2017/03/24 705 709 704 707 31,000
2017/03/23 697 702 695 700 19,300
2017/03/22 704 705 694 697 70,700
2017/03/21 710 715 705 707 63,700
2017/03/17 708 710 706 708 18,900
2017/03/16 712 712 707 709 18,900
2017/03/15 715 715 709 709 19,400
2017/03/14 714 717 712 714 20,700
2017/03/13 714 719 712 714 50,500
2017/03/10 713 714 708 712 30,600
2017/03/09 710 714 710 713 12,700
2017/03/08 711 712 708 711 30,800
2017/03/07 714 714 710 713 13,600
2017/03/06 711 714 707 712 42,000
2017/03/03 710 712 706 711 26,000
2017/03/02 710 711 706 708 23,700
2017/03/01 708 709 704 709 43,100
2017/02/28 714 716 706 710 99,000
2017/02/27 715 716 713 715 49,200
2017/02/24 713 715 712 714 35,100
2017/02/23 708 714 708 714 55,200
2017/02/22 710 718 710 714 58,100
2017/02/21 707 714 707 712 64,700
2017/02/20 702 709 700 708 58,100
2017/02/17 709 710 702 704 39,800
2017/02/16 708 713 708 711 24,000
2017/02/15 715 715 709 713 31,700
2017/02/14 712 716 710 712 37,600
2017/02/13 712 714 707 710 23,900
2017/02/10 713 713 708 711 25,900
2017/02/09 715 715 705 712 29,800
2017/02/08 721 722 713 719 132,900
2017/02/07 695 697 683 696 39,900
2017/02/06 706 707 678 695 51,700
2017/02/03 710 713 704 706 35,100
2017/02/02 712 720 709 711 32,800
2017/02/01 715 717 713 715 14,600
2017/01/31 711 719 710 717 29,400
2017/01/30 713 722 713 718 53,700
2017/01/27 719 719 711 718 23,900
2017/01/26 718 721 717 717 15,600
2017/01/25 719 722 713 717 45,600
2017/01/24 706 712 705 712 21,100
2017/01/23 709 710 705 705 14,700
2017/01/20 707 711 702 704 22,300
2017/01/19 709 709 702 707 13,100
2017/01/18 706 706 700 703 29,400
2017/01/17 710 710 700 706 22,700
2017/01/16 714 730 713 713 26,100
2017/01/13 714 715 707 714 21,800
2017/01/12 715 715 710 712 15,000
2017/01/11 723 723 714 718 13,700
2017/01/10 726 730 715 717 36,400
2017/01/06 720 731 720 727 22,300
2017/01/05 720 727 715 725 30,300
2017/01/04 708 721 702 720 29,500

このページの先頭へ