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
2020/12/30 1,582 1,614 1,577 1,606 81,700
2020/12/29 1,559 1,586 1,559 1,582 19,900
2020/12/28 1,569 1,590 1,569 1,587 24,100
2020/12/25 1,558 1,568 1,541 1,568 32,400
2020/12/24 1,547 1,562 1,530 1,558 20,300
2020/12/23 1,539 1,546 1,516 1,534 20,300
2020/12/22 1,550 1,554 1,539 1,539 19,400
2020/12/21 1,562 1,571 1,547 1,556 22,800
2020/12/18 1,576 1,576 1,555 1,555 15,100
2020/12/17 1,571 1,599 1,570 1,576 17,500
2020/12/16 1,603 1,603 1,578 1,579 25,200
2020/12/15 1,595 1,601 1,577 1,583 13,600
2020/12/14 1,579 1,601 1,567 1,586 49,000
2020/12/11 1,588 1,588 1,571 1,574 11,500
2020/12/10 1,590 1,594 1,581 1,588 25,400
2020/12/09 1,605 1,606 1,593 1,593 14,900
2020/12/08 1,630 1,630 1,599 1,602 20,800
2020/12/07 1,627 1,634 1,619 1,629 37,800
2020/12/04 1,620 1,640 1,612 1,627 18,200
2020/12/03 1,620 1,620 1,600 1,620 19,100
2020/12/02 1,596 1,628 1,593 1,623 45,300
2020/12/01 1,584 1,608 1,584 1,594 25,100
2020/11/30 1,610 1,610 1,574 1,597 64,500
2020/11/27 1,525 1,600 1,509 1,600 77,300
2020/11/26 1,538 1,540 1,526 1,526 19,300
2020/11/25 1,572 1,572 1,538 1,538 36,400
2020/11/24 1,572 1,581 1,543 1,554 66,600
2020/11/20 1,556 1,564 1,547 1,555 20,900
2020/11/19 1,562 1,563 1,550 1,556 21,300
2020/11/18 1,562 1,578 1,529 1,562 48,300
2020/11/17 1,590 1,590 1,551 1,562 82,800
2020/11/16 1,584 1,608 1,566 1,599 63,400
2020/11/13 1,563 1,616 1,561 1,583 44,900
2020/11/12 1,563 1,576 1,551 1,575 50,500
2020/11/11 1,504 1,610 1,470 1,575 299,400
2020/11/10 1,716 1,721 1,689 1,704 75,100
2020/11/09 1,684 1,723 1,682 1,718 83,000
2020/11/06 1,740 1,740 1,715 1,723 25,800
2020/11/05 1,691 1,767 1,676 1,762 94,600
2020/11/04 1,672 1,686 1,654 1,685 19,400
2020/11/02 1,648 1,654 1,636 1,640 12,100
2020/10/30 1,689 1,689 1,647 1,648 41,300
2020/10/29 1,653 1,700 1,653 1,689 20,300
2020/10/28 1,687 1,696 1,672 1,682 10,900
2020/10/27 1,641 1,691 1,635 1,678 28,200
2020/10/26 1,700 1,700 1,671 1,674 30,400
2020/10/23 1,707 1,714 1,675 1,705 44,800
2020/10/22 1,704 1,714 1,686 1,707 25,500
2020/10/21 1,716 1,730 1,705 1,721 17,200
2020/10/20 1,689 1,714 1,689 1,714 31,200
2020/10/19 1,615 1,683 1,612 1,679 30,900
2020/10/16 1,670 1,679 1,634 1,635 48,000
2020/10/15 1,700 1,701 1,663 1,687 34,200
2020/10/14 1,715 1,732 1,692 1,701 25,900
2020/10/13 1,695 1,718 1,688 1,715 22,100
2020/10/12 1,730 1,730 1,694 1,704 30,500
2020/10/09 1,750 1,756 1,712 1,721 37,500
2020/10/08 1,773 1,790 1,756 1,759 30,800
2020/10/07 1,765 1,796 1,755 1,782 40,800
2020/10/06 1,769 1,782 1,749 1,765 39,900
2020/10/05 1,736 1,795 1,736 1,774 66,200
2020/10/02 1,670 1,733 1,667 1,711 91,400
2020/09/30 1,679 1,687 1,640 1,682 67,100
2020/09/29 1,637 1,680 1,635 1,679 51,000
2020/09/28 1,629 1,642 1,618 1,631 23,900
2020/09/25 1,630 1,637 1,610 1,635 34,300
2020/09/24 1,648 1,648 1,583 1,630 109,800
2020/09/23 1,657 1,657 1,635 1,649 43,600
2020/09/18 1,616 1,650 1,616 1,650 37,800
2020/09/17 1,634 1,642 1,600 1,616 36,500
2020/09/16 1,593 1,626 1,581 1,626 44,600
2020/09/15 1,575 1,596 1,572 1,581 24,800
2020/09/14 1,579 1,581 1,552 1,573 31,100
2020/09/11 1,550 1,583 1,550 1,580 18,700
2020/09/10 1,579 1,579 1,552 1,563 31,300
2020/09/09 1,570 1,586 1,552 1,578 40,000
2020/09/08 1,536 1,593 1,536 1,588 52,000
2020/09/07 1,535 1,545 1,532 1,543 28,300
2020/09/04 1,513 1,542 1,512 1,535 20,700
2020/09/03 1,526 1,544 1,520 1,527 11,700
2020/09/02 1,532 1,535 1,512 1,515 30,000
2020/09/01 1,534 1,540 1,515 1,523 17,100
2020/08/31 1,549 1,563 1,534 1,534 18,300
2020/08/28 1,552 1,560 1,505 1,529 58,300
2020/08/27 1,571 1,573 1,540 1,550 42,300
2020/08/26 1,572 1,582 1,569 1,571 42,300
2020/08/25 1,608 1,608 1,562 1,572 32,200
2020/08/24 1,540 1,599 1,540 1,595 39,400
2020/08/21 1,564 1,564 1,530 1,539 27,100
2020/08/20 1,564 1,564 1,537 1,564 12,200
2020/08/19 1,571 1,571 1,550 1,567 13,500
2020/08/18 1,583 1,583 1,556 1,573 14,800
2020/08/17 1,584 1,588 1,565 1,583 13,500
2020/08/14 1,566 1,584 1,560 1,583 16,100
2020/08/13 1,561 1,568 1,547 1,567 15,400
2020/08/12 1,560 1,566 1,536 1,553 16,400
2020/08/11 1,549 1,562 1,534 1,558 20,000
2020/08/07 1,531 1,550 1,520 1,539 24,000
2020/08/06 1,570 1,570 1,532 1,532 19,800
2020/08/05 1,512 1,572 1,457 1,560 125,800
2020/08/04 1,581 1,617 1,575 1,613 84,100
2020/08/03 1,532 1,585 1,528 1,564 46,300
2020/07/31 1,551 1,551 1,507 1,532 29,000
2020/07/30 1,562 1,562 1,529 1,548 25,400
2020/07/29 1,521 1,538 1,506 1,537 17,300
2020/07/28 1,505 1,525 1,505 1,521 18,400
2020/07/27 1,520 1,525 1,502 1,525 13,800
2020/07/22 1,521 1,530 1,506 1,522 11,300
2020/07/21 1,520 1,527 1,515 1,525 8,000
2020/07/20 1,531 1,531 1,510 1,517 12,100
2020/07/17 1,548 1,549 1,513 1,531 39,500
2020/07/16 1,535 1,576 1,526 1,561 36,200
2020/07/15 1,526 1,535 1,510 1,535 9,400
2020/07/14 1,529 1,535 1,507 1,520 16,400
2020/07/13 1,530 1,541 1,500 1,530 14,300
2020/07/10 1,548 1,548 1,510 1,519 28,800
2020/07/09 1,585 1,585 1,533 1,541 31,100
2020/07/08 1,554 1,601 1,538 1,590 57,500
2020/07/07 1,528 1,595 1,528 1,576 60,900
2020/07/06 1,476 1,544 1,474 1,520 46,800
2020/07/03 1,450 1,478 1,441 1,478 43,600
2020/07/02 1,487 1,492 1,427 1,449 60,800
2020/07/01 1,498 1,517 1,482 1,495 38,200
2020/06/30 1,491 1,520 1,487 1,503 40,000
2020/06/29 1,497 1,524 1,469 1,487 46,800
2020/06/26 1,569 1,569 1,515 1,535 24,000
2020/06/25 1,565 1,565 1,509 1,532 72,900
2020/06/24 1,591 1,591 1,566 1,570 35,400
2020/06/23 1,600 1,606 1,581 1,591 31,800
2020/06/22 1,589 1,600 1,570 1,600 38,300
2020/06/19 1,606 1,612 1,586 1,601 32,300
2020/06/18 1,621 1,621 1,585 1,604 56,800
2020/06/17 1,610 1,634 1,605 1,615 76,300
2020/06/16 1,641 1,656 1,597 1,613 86,300
2020/06/15 1,660 1,660 1,597 1,608 72,000
2020/06/12 1,568 1,640 1,568 1,635 111,900
2020/06/11 1,640 1,689 1,639 1,672 55,200
2020/06/10 1,642 1,678 1,632 1,666 70,200
2020/06/09 1,641 1,648 1,581 1,648 64,300
2020/06/08 1,657 1,657 1,622 1,639 48,300
2020/06/05 1,636 1,659 1,618 1,648 60,800
2020/06/04 1,652 1,670 1,605 1,636 58,700
2020/06/03 1,652 1,708 1,633 1,653 79,100
2020/06/02 1,639 1,657 1,613 1,636 81,100
2020/06/01 1,624 1,639 1,591 1,609 74,100
2020/05/29 1,531 1,623 1,531 1,602 96,000
2020/05/28 1,550 1,583 1,500 1,547 94,100
2020/05/27 1,470 1,563 1,461 1,558 164,300
2020/05/26 1,468 1,471 1,441 1,452 77,800
2020/05/25 1,429 1,478 1,414 1,472 76,200
2020/05/22 1,403 1,439 1,392 1,399 73,900
2020/05/21 1,443 1,443 1,408 1,408 49,100
2020/05/20 1,443 1,470 1,440 1,454 91,400
2020/05/19 1,419 1,455 1,416 1,448 108,400
2020/05/18 1,390 1,426 1,385 1,410 109,100
2020/05/15 1,349 1,393 1,337 1,387 113,200
2020/05/14 1,350 1,379 1,302 1,324 81,400
2020/05/13 1,330 1,369 1,303 1,361 72,600
2020/05/12 1,301 1,365 1,294 1,337 122,500
2020/05/11 1,325 1,325 1,258 1,294 61,500
2020/05/08 1,270 1,307 1,270 1,307 82,800
2020/05/07 1,179 1,262 1,164 1,246 86,500
2020/05/01 1,153 1,166 1,139 1,155 21,300
2020/04/30 1,153 1,181 1,153 1,163 43,500
2020/04/28 1,119 1,159 1,119 1,152 39,200
2020/04/27 1,142 1,144 1,113 1,119 27,500
2020/04/24 1,119 1,120 1,095 1,099 30,200
2020/04/23 1,103 1,134 1,089 1,132 61,900
2020/04/22 1,074 1,091 1,055 1,089 73,000
2020/04/21 1,110 1,118 1,083 1,100 51,600
2020/04/20 1,123 1,133 1,111 1,115 42,200
2020/04/17 1,135 1,140 1,108 1,137 29,600
2020/04/16 1,125 1,126 1,096 1,115 42,700
2020/04/15 1,155 1,155 1,129 1,143 57,200
2020/04/14 1,128 1,158 1,128 1,154 24,900
2020/04/13 1,137 1,148 1,121 1,132 21,200
2020/04/10 1,138 1,138 1,100 1,133 29,700
2020/04/09 1,118 1,148 1,110 1,128 42,000
2020/04/08 1,087 1,127 1,054 1,124 48,500
2020/04/07 1,119 1,122 1,071 1,100 33,300
2020/04/06 1,010 1,060 1,000 1,060 22,900
2020/04/03 1,044 1,070 1,004 1,010 33,700
2020/04/02 1,022 1,073 1,020 1,044 32,800
2020/04/01 1,080 1,097 1,044 1,049 44,400
2020/03/31 1,100 1,131 1,077 1,080 61,700
2020/03/30 1,028 1,091 1,010 1,090 85,600
2020/03/27 1,090 1,099 1,036 1,063 60,800
2020/03/26 1,090 1,108 1,052 1,053 36,700
2020/03/25 1,100 1,127 1,058 1,126 102,800
2020/03/24 972 1,026 960 1,001 106,000
2020/03/23 914 966 897 949 144,500
2020/03/19 1,017 1,025 897 926 222,000
2020/03/18 1,038 1,073 1,018 1,029 45,500
2020/03/17 997 1,055 990 1,015 174,800
2020/03/16 1,069 1,133 1,035 1,057 107,700
2020/03/13 1,060 1,087 1,003 1,047 167,100
2020/03/12 1,215 1,281 1,180 1,204 100,100
2020/03/11 1,302 1,349 1,260 1,260 92,100
2020/03/10 1,200 1,332 1,170 1,304 138,300
2020/03/09 1,317 1,365 1,220 1,243 151,400
2020/03/06 1,338 1,396 1,338 1,367 139,500
2020/03/05 1,381 1,415 1,365 1,370 51,100
2020/03/04 1,343 1,415 1,336 1,388 71,600
2020/03/03 1,471 1,477 1,370 1,379 118,800
2020/03/02 1,332 1,455 1,332 1,416 61,500
2020/02/28 1,351 1,421 1,344 1,356 165,500
2020/02/27 1,533 1,534 1,429 1,441 129,300
2020/02/26 1,550 1,550 1,492 1,533 95,600
2020/02/25 1,522 1,590 1,520 1,570 52,600
2020/02/21 1,679 1,698 1,675 1,682 12,700
2020/02/20 1,712 1,737 1,682 1,682 40,000
2020/02/19 1,644 1,726 1,644 1,706 57,100
2020/02/18 1,640 1,695 1,637 1,637 52,700
2020/02/17 1,670 1,678 1,638 1,651 44,600
2020/02/14 1,713 1,728 1,690 1,692 39,900
2020/02/13 1,736 1,745 1,717 1,733 30,000
2020/02/12 1,735 1,765 1,728 1,736 95,400
2020/02/10 1,672 1,739 1,672 1,739 97,000
2020/02/07 1,661 1,697 1,640 1,687 55,400
2020/02/06 1,635 1,696 1,625 1,690 152,600
2020/02/05 1,605 1,605 1,533 1,583 112,900
2020/02/04 1,532 1,613 1,516 1,606 94,600
2020/02/03 1,504 1,535 1,504 1,527 39,300
2020/01/31 1,580 1,580 1,531 1,544 39,300
2020/01/30 1,557 1,557 1,495 1,506 52,500
2020/01/29 1,580 1,580 1,548 1,557 19,300
2020/01/28 1,558 1,569 1,541 1,562 28,900
2020/01/27 1,585 1,592 1,573 1,579 35,300
2020/01/24 1,621 1,622 1,601 1,606 30,300
2020/01/23 1,645 1,645 1,612 1,613 30,500
2020/01/22 1,624 1,647 1,620 1,640 30,700
2020/01/21 1,614 1,624 1,598 1,624 39,000
2020/01/20 1,607 1,623 1,601 1,607 26,700
2020/01/17 1,626 1,630 1,596 1,602 32,000
2020/01/16 1,609 1,632 1,609 1,622 20,300
2020/01/15 1,608 1,616 1,595 1,609 21,700
2020/01/14 1,631 1,633 1,607 1,615 34,500
2020/01/10 1,650 1,650 1,630 1,638 24,300
2020/01/09 1,635 1,658 1,635 1,646 16,500
2020/01/08 1,650 1,658 1,606 1,628 37,600
2020/01/07 1,651 1,668 1,651 1,659 16,000
2020/01/06 1,663 1,674 1,632 1,651 37,200

このページの先頭へ