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
2018/12/28 1,283 1,312 1,260 1,263 96,200
2018/12/27 1,299 1,326 1,252 1,293 146,100
2018/12/26 1,190 1,283 1,160 1,239 192,900
2018/12/25 1,154 1,208 1,122 1,193 220,900
2018/12/21 1,235 1,245 1,166 1,225 171,900
2018/12/20 1,263 1,315 1,211 1,250 342,500
2018/12/19 1,178 1,203 1,150 1,163 184,600
2018/12/18 1,176 1,192 1,148 1,177 178,900
2018/12/17 1,250 1,250 1,197 1,206 230,700
2018/12/14 1,322 1,323 1,255 1,272 197,600
2018/12/13 1,376 1,376 1,313 1,325 158,900
2018/12/12 1,329 1,377 1,301 1,376 188,400
2018/12/11 1,328 1,349 1,250 1,261 219,600
2018/12/10 1,408 1,411 1,296 1,307 264,300
2018/12/07 1,458 1,469 1,403 1,425 106,600
2018/12/06 1,491 1,497 1,441 1,458 72,400
2018/12/05 1,505 1,516 1,471 1,490 128,100
2018/12/04 1,587 1,653 1,536 1,545 163,500
2018/12/03 1,623 1,623 1,557 1,585 102,000
2018/11/30 1,577 1,582 1,546 1,572 63,600
2018/11/29 1,535 1,607 1,520 1,579 255,500
2018/11/28 1,476 1,500 1,438 1,487 98,200
2018/11/27 1,531 1,538 1,451 1,473 101,600
2018/11/26 1,468 1,517 1,426 1,516 95,000
2018/11/22 1,396 1,422 1,366 1,422 141,800
2018/11/21 1,404 1,420 1,379 1,384 151,800
2018/11/20 1,492 1,516 1,415 1,431 171,300
2018/11/19 1,341 1,434 1,341 1,402 113,600
2018/11/16 1,372 1,405 1,338 1,341 134,000
2018/11/15 1,403 1,410 1,357 1,377 138,600
2018/11/14 1,523 1,557 1,435 1,441 112,700
2018/11/13 1,484 1,555 1,484 1,524 88,500
2018/11/12 1,544 1,604 1,516 1,524 129,200
2018/11/09 1,494 1,600 1,494 1,560 151,900
2018/11/08 1,593 1,600 1,529 1,534 117,000
2018/11/07 1,552 1,641 1,535 1,592 128,100
2018/11/06 1,597 1,625 1,566 1,608 46,300
2018/11/05 1,560 1,593 1,539 1,561 48,200
2018/11/02 1,532 1,570 1,527 1,563 54,500
2018/11/01 1,570 1,578 1,513 1,530 51,100
2018/10/31 1,522 1,580 1,511 1,570 53,800
2018/10/30 1,412 1,508 1,397 1,492 77,700
2018/10/29 1,519 1,540 1,431 1,442 103,800
2018/10/26 1,630 1,630 1,488 1,504 133,900
2018/10/25 1,637 1,639 1,598 1,607 96,000
2018/10/24 1,663 1,725 1,659 1,685 72,000
2018/10/23 1,820 1,822 1,702 1,703 93,500
2018/10/22 1,820 1,858 1,814 1,817 81,500
2018/10/19 1,719 1,898 1,719 1,890 222,200
2018/10/18 1,676 1,771 1,666 1,718 113,600
2018/10/17 1,623 1,670 1,623 1,656 46,900
2018/10/16 1,651 1,671 1,602 1,612 70,000
2018/10/15 1,710 1,710 1,655 1,666 39,900
2018/10/12 1,642 1,702 1,614 1,693 61,800
2018/10/11 1,643 1,690 1,631 1,659 89,700
2018/10/10 1,723 1,772 1,712 1,768 33,000
2018/10/09 1,739 1,740 1,683 1,731 51,000
2018/10/05 1,769 1,769 1,717 1,749 41,300
2018/10/04 1,773 1,794 1,741 1,779 52,100
2018/10/03 1,788 1,789 1,760 1,772 37,000
2018/10/02 1,830 1,830 1,783 1,787 40,200
2018/10/01 1,797 1,841 1,787 1,822 39,900
2018/09/28 1,761 1,796 1,757 1,789 44,500
2018/09/27 1,813 1,815 1,741 1,747 74,600
2018/09/26 1,819 1,825 1,796 1,813 30,400
2018/09/25 1,793 1,827 1,787 1,818 30,800
2018/09/21 1,822 1,842 1,796 1,800 37,400
2018/09/20 1,816 1,830 1,799 1,822 24,000
2018/09/19 1,815 1,826 1,784 1,813 54,000
2018/09/18 1,775 1,810 1,744 1,792 55,100
2018/09/14 1,745 1,768 1,721 1,754 58,700
2018/09/13 1,702 1,744 1,700 1,718 63,100
2018/09/12 1,832 1,844 1,712 1,719 190,300
2018/09/11 1,906 1,906 1,848 1,852 46,200
2018/09/10 1,910 1,934 1,868 1,868 46,000
2018/09/07 1,886 1,900 1,868 1,897 59,100
2018/09/06 1,902 1,914 1,861 1,894 86,500
2018/09/05 1,947 1,956 1,892 1,902 87,800
2018/09/04 1,929 1,977 1,929 1,947 30,400
2018/09/03 2,010 2,011 1,929 1,946 96,100
2018/08/31 1,995 2,022 1,965 2,010 155,900
2018/08/30 1,959 2,046 1,947 2,004 149,100
2018/08/29 1,940 1,964 1,919 1,938 75,400
2018/08/28 1,968 2,022 1,955 1,958 97,600
2018/08/27 1,996 2,022 1,944 1,965 70,000
2018/08/24 1,949 1,960 1,899 1,949 65,600
2018/08/23 1,925 1,970 1,921 1,932 59,500
2018/08/22 1,918 1,936 1,892 1,936 83,100
2018/08/21 1,903 1,945 1,873 1,926 55,300
2018/08/20 1,898 1,948 1,898 1,933 70,400
2018/08/17 1,843 1,858 1,812 1,850 80,800
2018/08/16 1,885 1,898 1,835 1,839 117,100
2018/08/15 1,978 1,987 1,888 1,911 83,800
2018/08/14 2,002 2,024 1,961 1,995 77,100
2018/08/13 1,931 2,039 1,931 2,000 142,800
2018/08/10 1,881 1,982 1,879 1,955 126,100
2018/08/09 1,950 1,952 1,844 1,866 271,900
2018/08/08 2,085 2,105 1,887 1,972 234,500
2018/08/07 2,116 2,116 2,050 2,074 109,600
2018/08/06 2,282 2,284 2,110 2,148 162,500
2018/08/03 2,270 2,385 2,253 2,269 199,700
2018/08/02 2,051 2,155 2,038 2,153 91,400
2018/08/01 2,100 2,123 2,045 2,054 39,600
2018/07/31 2,082 2,086 2,032 2,076 58,900
2018/07/30 2,196 2,196 2,090 2,090 93,600
2018/07/27 2,150 2,210 2,143 2,189 147,200
2018/07/26 2,146 2,148 2,112 2,137 34,800
2018/07/25 2,114 2,137 2,096 2,136 36,700
2018/07/24 2,112 2,137 2,091 2,113 43,200
2018/07/23 2,057 2,134 2,055 2,111 33,800
2018/07/20 2,036 2,087 2,036 2,084 23,100
2018/07/19 2,081 2,084 2,025 2,039 61,400
2018/07/18 2,102 2,129 2,076 2,088 39,900
2018/07/17 2,120 2,133 2,089 2,092 81,000
2018/07/13 2,115 2,126 2,066 2,123 32,500
2018/07/12 2,013 2,108 2,013 2,099 56,400
2018/07/11 2,051 2,077 2,000 2,012 107,800
2018/07/10 2,186 2,196 2,070 2,088 82,000
2018/07/09 2,130 2,157 2,105 2,136 30,500
2018/07/06 2,062 2,138 2,035 2,130 51,700
2018/07/05 2,130 2,150 2,047 2,051 101,700
2018/07/04 2,101 2,130 2,057 2,103 80,800
2018/07/03 2,125 2,181 2,077 2,114 104,500
2018/07/02 2,275 2,275 2,110 2,124 130,000
2018/06/29 2,292 2,314 2,260 2,263 47,100
2018/06/28 2,300 2,303 2,160 2,292 145,700
2018/06/27 2,340 2,365 2,309 2,310 43,700
2018/06/26 2,346 2,398 2,306 2,376 62,200
2018/06/25 2,506 2,506 2,356 2,368 56,400
2018/06/22 2,480 2,522 2,444 2,456 41,400
2018/06/21 2,450 2,550 2,449 2,522 55,700
2018/06/20 2,432 2,468 2,365 2,451 84,500
2018/06/19 2,556 2,570 2,440 2,449 106,000
2018/06/18 2,610 2,618 2,526 2,573 88,400
2018/06/15 2,550 2,600 2,531 2,599 58,200
2018/06/14 2,547 2,596 2,537 2,539 43,300
2018/06/13 2,605 2,614 2,516 2,555 91,800
2018/06/12 2,553 2,619 2,489 2,605 138,300
2018/06/11 2,473 2,582 2,462 2,580 155,500
2018/06/08 2,464 2,482 2,428 2,449 45,900
2018/06/07 2,415 2,440 2,378 2,432 39,000
2018/06/06 2,383 2,437 2,358 2,407 83,800
2018/06/05 2,402 2,403 2,351 2,352 71,900
2018/06/04 2,439 2,466 2,347 2,409 85,000
2018/06/01 2,486 2,520 2,362 2,421 151,200
2018/05/31 2,500 2,550 2,487 2,528 49,600
2018/05/30 2,407 2,499 2,400 2,463 43,400
2018/05/29 2,557 2,557 2,405 2,440 100,500
2018/05/28 2,466 2,548 2,450 2,540 73,000
2018/05/25 2,513 2,551 2,450 2,458 78,000
2018/05/24 2,478 2,572 2,437 2,540 146,300
2018/05/23 2,432 2,480 2,408 2,418 59,300
2018/05/22 2,420 2,494 2,395 2,432 94,200
2018/05/21 2,403 2,407 2,353 2,394 77,100
2018/05/18 2,401 2,449 2,390 2,395 88,600
2018/05/17 2,405 2,458 2,377 2,381 103,700
2018/05/16 2,370 2,464 2,310 2,310 105,400
2018/05/15 2,368 2,399 2,307 2,353 83,700
2018/05/14 2,365 2,420 2,285 2,397 108,000
2018/05/11 2,215 2,383 2,191 2,365 232,500
2018/05/10 2,063 2,260 2,051 2,260 262,900
2018/05/09 1,925 2,060 1,904 2,035 503,400
2018/05/08 2,068 2,090 2,040 2,047 70,800
2018/05/07 1,990 2,075 1,970 2,071 89,000
2018/05/02 1,999 2,028 1,948 1,965 90,600
2018/05/01 1,974 2,006 1,949 1,999 41,100
2018/04/27 1,975 1,987 1,941 1,950 23,600
2018/04/26 1,995 2,001 1,938 1,975 51,700
2018/04/25 2,013 2,039 1,966 1,979 47,300
2018/04/24 2,000 2,063 1,983 2,032 54,100
2018/04/23 1,980 2,015 1,952 2,000 37,800
2018/04/20 1,943 1,988 1,933 1,969 56,900
2018/04/19 2,022 2,026 1,926 1,961 53,100
2018/04/18 1,967 2,040 1,941 1,982 111,900
2018/04/17 2,008 2,010 1,847 1,965 244,000
2018/04/16 2,084 2,142 2,018 2,019 85,500
2018/04/13 2,177 2,185 2,080 2,085 66,000
2018/04/12 2,170 2,228 2,120 2,164 66,800
2018/04/11 2,270 2,273 2,061 2,174 228,600
2018/04/10 2,265 2,393 2,225 2,287 226,800
2018/04/09 2,186 2,275 2,136 2,197 191,900
2018/04/06 2,247 2,248 2,094 2,192 150,300
2018/04/05 2,075 2,250 2,075 2,250 185,700
2018/04/04 2,090 2,090 2,037 2,082 79,700
2018/04/03 2,055 2,123 2,032 2,056 108,800
2018/04/02 2,174 2,176 2,058 2,079 198,400
2018/03/30 2,324 2,360 2,183 2,243 190,900
2018/03/29 2,242 2,312 2,190 2,312 210,600
2018/03/28 2,097 2,195 2,077 2,193 286,600
2018/03/27 2,010 2,084 2,000 2,082 187,600
2018/03/26 1,870 1,983 1,800 1,945 184,300
2018/03/23 1,949 1,987 1,865 1,868 166,400
2018/03/22 1,928 2,050 1,901 2,025 188,000
2018/03/20 1,920 1,950 1,871 1,929 116,800
2018/03/19 1,893 1,974 1,881 1,957 263,300
2018/03/16 1,855 1,855 1,827 1,855 166,500
2018/03/15 1,778 1,868 1,776 1,855 240,800
2018/03/14 1,716 1,776 1,716 1,775 180,900
2018/03/13 1,725 1,758 1,720 1,745 78,000
2018/03/12 1,705 1,737 1,694 1,720 55,000
2018/03/09 1,749 1,753 1,693 1,702 80,500
2018/03/08 1,736 1,759 1,720 1,731 69,600
2018/03/07 1,739 1,755 1,710 1,710 102,200
2018/03/06 1,717 1,752 1,710 1,721 92,300
2018/03/05 1,700 1,715 1,653 1,677 100,700
2018/03/02 1,686 1,730 1,686 1,719 63,200
2018/03/01 1,712 1,744 1,690 1,707 64,300
2018/02/28 1,700 1,762 1,700 1,730 119,900
2018/02/27 1,704 1,720 1,687 1,697 81,700
2018/02/26 1,707 1,723 1,679 1,683 64,200
2018/02/23 1,700 1,716 1,677 1,707 77,200
2018/02/22 1,720 1,727 1,677 1,723 135,500
2018/02/21 1,721 1,735 1,700 1,721 75,500
2018/02/20 1,722 1,738 1,690 1,721 67,100
2018/02/19 1,718 1,723 1,681 1,715 55,600
2018/02/16 1,658 1,727 1,650 1,723 141,500
2018/02/15 1,566 1,649 1,534 1,618 106,800
2018/02/14 1,637 1,654 1,532 1,556 142,800
2018/02/13 1,750 1,750 1,625 1,637 117,000
2018/02/09 1,680 1,742 1,664 1,733 139,800
2018/02/08 1,709 1,816 1,697 1,802 197,000
2018/02/07 1,701 1,750 1,620 1,675 207,300
2018/02/06 1,541 1,588 1,417 1,530 304,200
2018/02/05 1,689 1,707 1,660 1,680 104,800
2018/02/02 1,737 1,751 1,708 1,750 37,200
2018/02/01 1,705 1,741 1,694 1,722 31,100
2018/01/31 1,693 1,707 1,681 1,681 39,200
2018/01/30 1,726 1,750 1,692 1,698 73,100
2018/01/29 1,728 1,756 1,718 1,720 23,200
2018/01/26 1,753 1,780 1,717 1,735 53,700
2018/01/25 1,748 1,779 1,715 1,734 52,400
2018/01/24 1,754 1,765 1,726 1,745 45,100
2018/01/23 1,791 1,804 1,761 1,765 30,800
2018/01/22 1,783 1,808 1,776 1,786 63,200
2018/01/19 1,718 1,793 1,718 1,779 34,800
2018/01/18 1,764 1,770 1,714 1,718 53,600
2018/01/17 1,794 1,797 1,755 1,763 67,800
2018/01/16 1,858 1,858 1,804 1,816 51,300
2018/01/15 1,800 1,866 1,793 1,817 117,300
2018/01/12 1,687 1,799 1,677 1,792 140,400
2018/01/11 1,695 1,709 1,655 1,681 65,200
2018/01/10 1,654 1,703 1,630 1,700 69,100
2018/01/09 1,630 1,655 1,616 1,646 35,900
2018/01/05 1,654 1,654 1,612 1,630 65,400
2018/01/04 1,653 1,679 1,622 1,653 63,600

このページの先頭へ