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
2026/06/03 1,300 1,311 1,283 1,303 63,100
2026/06/02 1,325 1,325 1,300 1,309 63,900
2026/06/01 1,355 1,360 1,324 1,334 67,500
2026/05/29 1,346 1,374 1,339 1,354 99,700
2026/05/28 1,336 1,347 1,326 1,346 97,700
2026/05/27 1,330 1,358 1,326 1,353 81,800
2026/05/26 1,357 1,368 1,332 1,359 57,200
2026/05/25 1,434 1,434 1,348 1,362 130,400
2026/05/22 1,454 1,454 1,409 1,418 82,500
2026/05/21 1,452 1,459 1,442 1,451 71,800
2026/05/20 1,490 1,493 1,424 1,426 136,500
2026/05/19 1,486 1,501 1,461 1,469 196,200
2026/05/18 1,503 1,508 1,425 1,463 296,700
2026/05/15 1,393 1,400 1,369 1,383 126,300
2026/05/14 1,384 1,387 1,361 1,377 129,700
2026/05/13 1,383 1,397 1,365 1,384 125,400
2026/05/12 1,361 1,373 1,352 1,373 99,100
2026/05/11 1,359 1,371 1,353 1,364 74,700
2026/05/08 1,389 1,389 1,346 1,360 148,600
2026/05/07 1,419 1,420 1,371 1,376 142,100
2026/05/01 1,407 1,411 1,386 1,395 89,700
2026/04/30 1,386 1,401 1,386 1,395 104,700
2026/04/28 1,391 1,401 1,371 1,375 137,300
2026/04/27 1,363 1,396 1,360 1,380 189,900
2026/04/24 1,349 1,363 1,345 1,359 111,400
2026/04/23 1,355 1,357 1,342 1,349 95,100
2026/04/22 1,353 1,372 1,347 1,348 128,000
2026/04/21 1,354 1,360 1,345 1,346 73,300
2026/04/20 1,349 1,349 1,337 1,342 41,100
2026/04/17 1,343 1,347 1,332 1,337 48,300
2026/04/16 1,360 1,365 1,343 1,349 83,200
2026/04/15 1,349 1,358 1,344 1,351 87,800
2026/04/14 1,328 1,339 1,320 1,331 101,100
2026/04/13 1,312 1,315 1,298 1,312 123,800
2026/04/10 1,329 1,338 1,311 1,318 91,700
2026/04/09 1,358 1,358 1,326 1,336 102,800
2026/04/08 1,351 1,363 1,345 1,353 134,000
2026/04/07 1,341 1,356 1,332 1,340 101,100
2026/04/06 1,320 1,335 1,300 1,333 95,100
2026/04/03 1,324 1,333 1,316 1,319 93,400
2026/03/27 1,275 1,291 1,271 1,288 126,300
2026/03/26 1,275 1,278 1,266 1,275 88,900
2026/03/25 1,263 1,279 1,261 1,270 139,800
2026/03/24 1,255 1,272 1,242 1,255 154,500
2026/03/23 1,250 1,250 1,221 1,225 200,900
2026/03/19 1,299 1,302 1,280 1,280 107,300
2026/03/18 1,300 1,313 1,292 1,305 84,500
2026/03/17 1,280 1,300 1,279 1,287 88,200
2026/03/16 1,295 1,302 1,280 1,290 80,400
2026/03/13 1,290 1,301 1,289 1,299 70,800
2026/03/12 1,315 1,315 1,290 1,298 112,000
2026/03/11 1,316 1,328 1,309 1,311 116,300
2026/03/10 1,322 1,322 1,292 1,315 119,100
2026/03/09 1,300 1,307 1,281 1,305 144,600
2026/03/06 1,312 1,328 1,298 1,328 100,300
2026/03/05 1,306 1,321 1,300 1,304 125,000
2026/03/04 1,302 1,302 1,260 1,276 232,500
2026/03/03 1,342 1,342 1,308 1,313 168,900
2026/03/02 1,372 1,372 1,350 1,355 156,500
2026/02/27 1,361 1,377 1,354 1,371 136,000
2026/02/26 1,337 1,371 1,337 1,351 86,600
2026/02/25 1,330 1,351 1,315 1,347 149,500
2026/02/24 1,346 1,346 1,331 1,337 122,900
2026/02/20 1,365 1,373 1,355 1,360 164,000
2026/02/19 1,391 1,395 1,373 1,375 143,900
2026/02/18 1,399 1,403 1,382 1,388 88,000
2026/02/17 1,401 1,409 1,396 1,397 73,900
2026/02/16 1,391 1,436 1,381 1,408 131,600
2026/02/13 1,458 1,460 1,378 1,378 278,600
2026/02/12 1,481 1,481 1,452 1,462 159,100
2026/02/10 1,480 1,489 1,470 1,486 135,000
2026/02/09 1,489 1,495 1,443 1,460 358,600
2026/02/06 1,494 1,515 1,473 1,490 128,000
2026/02/05 1,493 1,517 1,491 1,504 73,100
2026/02/04 1,510 1,510 1,483 1,488 113,700
2026/02/03 1,527 1,531 1,500 1,508 130,300
2026/02/02 1,525 1,538 1,517 1,534 131,800
2026/01/30 1,488 1,515 1,479 1,512 81,100
2026/01/29 1,475 1,493 1,470 1,491 70,300
2026/01/28 1,488 1,491 1,470 1,480 90,300
2026/01/27 1,530 1,530 1,487 1,491 93,100
2026/01/26 1,515 1,532 1,496 1,523 101,100
2026/01/23 1,516 1,531 1,515 1,515 45,900
2026/01/22 1,510 1,521 1,506 1,516 55,500
2026/01/21 1,511 1,518 1,491 1,508 95,100
2026/01/20 1,557 1,557 1,510 1,517 100,400
2026/01/19 1,594 1,594 1,500 1,543 205,100
2026/01/16 1,599 1,605 1,587 1,591 182,700
2026/01/15 1,598 1,606 1,590 1,600 114,000
2026/01/14 1,608 1,612 1,588 1,593 122,200
2026/01/13 1,585 1,609 1,578 1,600 224,100
2026/01/09 1,591 1,597 1,569 1,583 83,300
2026/01/08 1,581 1,595 1,571 1,589 92,400
2026/01/07 1,600 1,600 1,566 1,583 124,900
2026/01/06 1,594 1,604 1,589 1,604 107,300
2026/01/05 1,599 1,599 1,577 1,581 203,600

このページの先頭へ