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
2023/12/29 1,026 1,041 1,026 1,037 137,700
2023/12/28 1,015 1,027 1,015 1,026 165,800
2023/12/27 1,030 1,046 1,027 1,042 225,500
2023/12/26 1,030 1,035 1,022 1,034 115,500
2023/12/25 1,046 1,048 1,020 1,030 304,700
2023/12/22 1,043 1,051 1,041 1,046 69,800
2023/12/21 1,035 1,046 1,030 1,041 83,900
2023/12/20 1,038 1,044 1,035 1,040 79,900
2023/12/19 1,034 1,036 1,026 1,036 109,800
2023/12/18 1,042 1,042 1,025 1,034 176,100
2023/12/15 1,026 1,041 1,025 1,041 125,900
2023/12/14 1,040 1,040 1,012 1,025 234,700
2023/12/13 1,045 1,047 1,036 1,040 89,900
2023/12/12 1,033 1,042 1,033 1,036 123,100
2023/12/11 1,035 1,042 1,025 1,028 132,900
2023/12/08 1,021 1,035 1,020 1,028 169,100
2023/12/07 1,030 1,035 1,025 1,029 182,300
2023/12/06 1,028 1,038 1,023 1,038 160,000
2023/12/05 1,050 1,050 1,026 1,027 342,600
2023/12/04 1,061 1,072 1,055 1,055 163,500
2023/12/01 1,064 1,072 1,056 1,063 159,000
2023/11/30 1,070 1,072 1,054 1,066 133,300
2023/11/29 1,078 1,082 1,067 1,070 132,900
2023/11/28 1,095 1,095 1,077 1,082 143,600
2023/11/27 1,106 1,115 1,087 1,099 157,800
2023/11/24 1,080 1,093 1,075 1,091 83,200
2023/11/22 1,083 1,083 1,066 1,074 95,900
2023/11/21 1,081 1,084 1,062 1,083 165,300
2023/11/20 1,119 1,119 1,081 1,085 137,500
2023/11/17 1,120 1,120 1,105 1,107 94,500
2023/11/16 1,107 1,146 1,107 1,128 114,100
2023/11/15 1,090 1,143 1,090 1,109 307,600
2023/11/14 1,096 1,096 1,083 1,090 83,000
2023/11/13 1,105 1,113 1,086 1,086 95,000
2023/11/10 1,095 1,104 1,089 1,104 44,400
2023/11/09 1,109 1,111 1,099 1,105 38,500
2023/11/08 1,110 1,114 1,095 1,102 113,900
2023/11/07 1,107 1,107 1,091 1,100 38,800
2023/11/06 1,100 1,106 1,086 1,103 102,100
2023/11/02 1,056 1,065 1,056 1,062 45,300
2023/11/01 1,065 1,065 1,049 1,051 37,700
2023/10/31 1,036 1,056 1,032 1,056 40,000
2023/10/30 1,040 1,046 1,029 1,035 58,500
2023/10/27 1,032 1,045 1,032 1,041 39,000
2023/10/26 1,043 1,051 1,029 1,031 49,000
2023/10/25 1,056 1,059 1,039 1,044 71,500
2023/10/24 1,039 1,044 1,026 1,042 110,500
2023/10/23 1,052 1,060 1,039 1,050 108,500
2023/10/20 1,056 1,066 1,049 1,062 85,300
2023/10/19 1,068 1,081 1,063 1,063 47,300
2023/10/18 1,079 1,083 1,070 1,075 49,400
2023/10/17 1,078 1,099 1,078 1,079 48,100
2023/10/16 1,077 1,080 1,066 1,073 69,800
2023/10/13 1,090 1,091 1,075 1,078 50,100
2023/10/12 1,079 1,091 1,073 1,091 47,100
2023/10/11 1,079 1,080 1,069 1,070 56,700
2023/10/10 1,075 1,090 1,075 1,081 74,000
2023/10/06 1,063 1,074 1,053 1,065 59,600
2023/10/05 1,037 1,078 1,032 1,073 129,500
2023/10/04 1,047 1,061 1,022 1,022 120,500
2023/10/03 1,088 1,098 1,065 1,066 97,100
2023/10/02 1,105 1,123 1,103 1,103 100,700
2023/09/29 1,096 1,104 1,085 1,094 140,100
2023/09/28 1,114 1,114 1,098 1,105 63,300
2023/09/27 1,101 1,115 1,093 1,114 46,500
2023/09/26 1,115 1,115 1,098 1,102 81,100
2023/09/25 1,124 1,128 1,108 1,119 68,000
2023/09/22 1,096 1,132 1,087 1,124 94,200
2023/09/21 1,117 1,122 1,098 1,100 74,300
2023/09/20 1,125 1,142 1,110 1,110 129,200
2023/09/19 1,118 1,126 1,100 1,122 109,000
2023/09/15 1,117 1,124 1,110 1,118 71,400
2023/09/14 1,091 1,125 1,091 1,108 114,000
2023/09/13 1,088 1,096 1,082 1,091 45,700
2023/09/12 1,088 1,096 1,084 1,087 42,500
2023/09/11 1,102 1,105 1,073 1,082 115,100
2023/09/08 1,085 1,105 1,078 1,097 63,400
2023/09/07 1,095 1,096 1,076 1,085 162,500
2023/09/06 1,131 1,134 1,102 1,103 105,300
2023/09/05 1,120 1,130 1,116 1,130 55,600
2023/09/04 1,138 1,150 1,121 1,124 90,300
2023/09/01 1,093 1,134 1,092 1,132 136,600
2023/08/31 1,091 1,099 1,089 1,091 62,200
2023/08/30 1,080 1,094 1,075 1,091 83,700
2023/08/29 1,078 1,102 1,075 1,084 168,300
2023/08/28 1,066 1,074 1,057 1,073 160,100
2023/08/25 1,070 1,076 1,064 1,066 58,400
2023/08/24 1,046 1,072 1,039 1,072 108,900
2023/08/23 1,036 1,046 1,035 1,045 46,300
2023/08/22 1,046 1,049 1,028 1,036 100,600
2023/08/21 1,045 1,048 1,032 1,046 68,100
2023/08/18 1,025 1,051 1,024 1,035 134,600
2023/08/17 1,030 1,034 1,016 1,025 65,300
2023/08/16 1,047 1,047 1,025 1,030 112,000
2023/08/15 1,054 1,067 1,047 1,053 112,300
2023/08/14 1,033 1,057 1,033 1,050 210,500
2023/08/10 1,005 1,036 1,003 1,022 395,700
2023/08/09 969 972 959 967 106,000
2023/08/08 974 978 968 972 91,000
2023/08/07 971 980 959 975 89,200
2023/08/04 971 974 968 973 66,000
2023/08/03 995 995 975 975 136,500
2023/08/02 1,000 1,005 997 998 70,900
2023/08/01 998 1,002 991 1,000 80,700
2023/07/31 995 998 991 997 84,400
2023/07/28 989 991 981 986 123,000
2023/07/27 990 995 989 993 50,100
2023/07/26 996 996 988 994 47,200
2023/07/25 992 997 988 993 111,900
2023/07/24 993 1,001 988 989 109,600
2023/07/21 989 992 984 988 69,900
2023/07/20 990 1,005 985 991 95,000
2023/07/19 994 998 978 990 167,000
2023/07/18 995 999 986 990 114,800
2023/07/14 985 995 982 994 74,200
2023/07/13 979 983 969 983 47,700
2023/07/12 1,000 1,000 972 973 130,300
2023/07/11 983 1,003 983 995 129,500
2023/07/10 990 990 978 981 106,800
2023/07/07 990 994 981 990 100,400
2023/07/06 996 1,001 994 998 68,600
2023/07/05 997 1,003 990 1,003 101,300
2023/07/04 1,005 1,007 995 1,000 139,000
2023/07/03 1,006 1,017 1,006 1,010 111,800
2023/06/30 1,014 1,014 996 1,003 101,200
2023/06/29 1,008 1,020 998 1,018 181,400
2023/06/28 1,035 1,036 1,024 1,032 160,600
2023/06/27 1,040 1,041 1,017 1,028 152,400
2023/06/26 1,023 1,039 1,013 1,034 225,000
2023/06/23 1,010 1,013 994 1,003 169,400
2023/06/22 1,018 1,018 1,006 1,006 91,400
2023/06/21 1,009 1,017 1,001 1,013 90,900
2023/06/20 1,028 1,028 1,007 1,012 74,100
2023/06/19 1,025 1,027 1,008 1,025 108,400
2023/06/16 1,023 1,023 1,010 1,016 65,100
2023/06/15 1,001 1,020 1,001 1,008 169,300
2023/06/14 997 1,002 988 990 152,100
2023/06/13 1,017 1,019 997 997 102,400
2023/06/12 1,002 1,010 998 1,009 120,300
2023/06/09 1,003 1,009 998 1,002 49,500
2023/06/08 1,009 1,014 997 999 87,000
2023/06/07 1,009 1,018 1,002 1,009 61,200
2023/06/06 1,011 1,020 998 1,012 88,400
2023/06/05 1,018 1,028 1,012 1,012 61,200
2023/06/02 1,002 1,021 998 1,010 186,200
2023/06/01 999 1,002 992 996 64,100
2023/05/31 996 1,011 990 990 189,900
2023/05/30 978 989 974 989 79,900
2023/05/29 981 993 963 967 105,700
2023/05/26 993 993 966 966 112,100
2023/05/25 991 997 986 988 92,600
2023/05/24 986 996 980 982 70,200
2023/05/23 998 1,006 975 983 171,000
2023/05/22 955 988 955 985 185,300
2023/05/19 951 952 943 945 87,900
2023/05/18 958 958 948 949 68,500
2023/05/17 958 960 948 952 70,600
2023/05/16 965 966 950 955 106,100
2023/05/15 950 965 943 953 246,900
2023/05/12 950 950 918 920 399,600
2023/05/11 1,007 1,010 991 996 157,200
2023/05/10 1,009 1,014 1,000 1,005 91,800
2023/05/09 997 1,012 993 1,005 71,900
2023/05/08 1,000 1,000 993 995 61,900
2023/05/02 1,002 1,002 997 1,000 52,300
2023/05/01 1,005 1,009 999 999 46,300
2023/04/28 1,005 1,007 996 1,005 53,700
2023/04/27 1,006 1,007 998 1,000 54,900
2023/04/26 1,005 1,005 995 999 49,000
2023/04/25 1,019 1,025 1,008 1,008 49,600
2023/04/24 1,008 1,017 1,005 1,009 30,000
2023/04/21 1,016 1,016 1,001 1,004 35,400
2023/04/20 1,010 1,017 1,006 1,013 29,900
2023/04/19 1,010 1,016 1,007 1,010 39,600
2023/04/18 1,004 1,020 1,003 1,010 72,200
2023/04/17 1,012 1,023 1,004 1,008 70,000
2023/04/14 1,007 1,008 996 997 72,100
2023/04/13 998 1,006 992 1,004 83,900
2023/04/12 1,010 1,010 998 999 124,100
2023/04/11 1,025 1,034 1,011 1,016 65,300
2023/04/10 1,037 1,037 1,021 1,028 50,400
2023/04/07 1,050 1,052 1,035 1,035 41,500
2023/04/06 1,061 1,061 1,043 1,050 40,600
2023/04/05 1,071 1,077 1,054 1,060 29,400
2023/04/04 1,066 1,075 1,058 1,071 57,900
2023/04/03 1,064 1,065 1,054 1,056 29,600
2023/03/31 1,058 1,073 1,051 1,060 54,100
2023/03/30 1,055 1,061 1,046 1,058 62,800
2023/03/29 1,043 1,046 1,027 1,036 81,800
2023/03/28 1,051 1,065 1,045 1,049 59,000
2023/03/27 1,054 1,064 1,042 1,064 37,400
2023/03/24 1,057 1,057 1,038 1,042 34,800
2023/03/23 1,051 1,055 1,048 1,053 22,300
2023/03/22 1,049 1,066 1,044 1,061 38,600
2023/03/20 1,063 1,065 1,042 1,042 57,100
2023/03/17 1,059 1,069 1,055 1,062 47,400
2023/03/16 1,049 1,052 1,030 1,042 62,600
2023/03/15 1,074 1,083 1,066 1,076 38,100
2023/03/14 1,086 1,086 1,037 1,055 102,300
2023/03/13 1,111 1,113 1,094 1,096 90,100
2023/03/10 1,143 1,150 1,131 1,131 51,700
2023/03/09 1,169 1,179 1,153 1,163 53,700
2023/03/08 1,127 1,151 1,121 1,151 59,700
2023/03/07 1,131 1,141 1,120 1,134 65,500
2023/03/06 1,131 1,155 1,130 1,142 141,100
2023/03/03 1,126 1,142 1,115 1,133 84,500
2023/03/02 1,113 1,121 1,102 1,114 86,300
2023/03/01 1,119 1,119 1,111 1,115 35,100
2023/02/28 1,118 1,125 1,103 1,115 84,900
2023/02/27 1,109 1,126 1,103 1,118 52,900
2023/02/24 1,102 1,124 1,100 1,122 107,500
2023/02/22 1,090 1,096 1,081 1,091 98,900
2023/02/21 1,144 1,144 1,098 1,098 110,200
2023/02/20 1,150 1,152 1,134 1,144 32,100
2023/02/17 1,156 1,165 1,143 1,147 95,000
2023/02/16 1,155 1,184 1,137 1,176 122,500
2023/02/15 1,185 1,208 1,138 1,173 220,500
2023/02/14 1,137 1,197 1,123 1,186 240,000
2023/02/13 1,150 1,152 1,098 1,125 264,700
2023/02/10 1,144 1,146 1,122 1,140 125,300
2023/02/09 1,131 1,159 1,128 1,151 69,000
2023/02/08 1,151 1,156 1,135 1,145 82,700
2023/02/07 1,128 1,158 1,128 1,151 65,700
2023/02/06 1,138 1,143 1,116 1,128 42,800
2023/02/03 1,131 1,144 1,126 1,138 48,300
2023/02/02 1,110 1,126 1,110 1,121 56,300
2023/02/01 1,122 1,126 1,104 1,108 54,700
2023/01/31 1,133 1,152 1,124 1,144 55,600
2023/01/30 1,158 1,166 1,133 1,139 48,900
2023/01/27 1,140 1,160 1,135 1,154 56,300
2023/01/26 1,139 1,151 1,116 1,140 51,800
2023/01/25 1,105 1,137 1,105 1,129 79,400
2023/01/24 1,147 1,147 1,096 1,111 71,200
2023/01/23 1,148 1,160 1,120 1,130 137,500
2023/01/20 1,114 1,143 1,112 1,143 79,700
2023/01/19 1,096 1,125 1,088 1,114 65,700
2023/01/18 1,095 1,110 1,058 1,091 91,300
2023/01/17 1,099 1,120 1,096 1,115 84,900
2023/01/16 1,098 1,117 1,084 1,099 82,300
2023/01/13 1,113 1,125 1,104 1,104 45,600
2023/01/12 1,104 1,126 1,103 1,116 64,500
2023/01/11 1,095 1,111 1,086 1,101 98,100
2023/01/10 1,050 1,086 1,050 1,086 115,400
2023/01/06 1,058 1,063 1,030 1,045 79,800
2023/01/05 1,050 1,073 1,050 1,052 43,500
2023/01/04 1,096 1,097 1,043 1,043 80,200

このページの先頭へ