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 |