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

アオキスーパー(9977)の株価時系列情報

アオキスーパー(9977)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
2024/03/28 3,780 3,780 3,780 3,780 800
2024/03/27 3,780 3,780 3,780 3,780 1,000
2024/03/26 3,780 3,780 3,780 3,780 300
2024/03/25 3,780 3,780 3,780 3,780 500
2024/03/21 3,785 3,785 3,785 3,785 700
2024/03/19 3,780 3,780 3,780 3,780 1,000
2024/03/18 3,785 3,785 3,780 3,780 1,300
2024/03/15 3,780 3,785 3,780 3,780 1,400
2024/03/14 3,780 3,780 3,780 3,780 1,700
2024/03/13 3,780 3,780 3,780 3,780 1,200
2024/03/12 3,785 3,785 3,780 3,780 200
2024/03/11 3,780 3,785 3,780 3,785 200
2024/03/08 3,780 3,780 3,780 3,780 2,700
2024/03/07 3,785 3,785 3,780 3,780 200
2024/03/06 3,780 3,780 3,780 3,780 1,700
2024/03/05 3,785 3,785 3,780 3,780 600
2024/03/04 3,785 3,785 3,780 3,780 2,700
2024/02/29 3,790 3,790 3,780 3,790 300
2024/02/28 3,785 3,785 3,785 3,785 2,900
2024/02/27 3,780 3,785 3,780 3,785 4,800
2024/02/26 3,785 3,785 3,780 3,780 8,700
2024/02/22 3,785 3,790 3,785 3,785 5,100
2024/02/21 3,785 3,790 3,785 3,785 1,300
2024/02/20 3,785 3,790 3,785 3,785 4,400
2024/02/19 3,790 3,790 3,785 3,785 8,400
2024/02/16 3,795 3,795 3,795 3,795 17,700
2024/02/15 3,790 3,795 3,790 3,795 11,800
2024/02/14 3,795 3,795 3,790 3,790 10,000
2024/02/13 3,795 3,795 3,790 3,790 9,900
2024/02/09 3,795 3,795 3,790 3,795 62,900
2024/02/08 3,795 3,795 3,790 3,795 4,900
2024/02/07 3,795 3,795 3,790 3,790 5,500
2024/02/06 3,790 3,795 3,790 3,790 6,900
2024/02/05 3,790 3,795 3,790 3,790 13,500
2024/02/02 3,790 3,790 3,790 3,790 5,200
2024/02/01 3,790 3,795 3,790 3,790 26,100
2024/01/31 3,790 3,795 3,790 3,790 10,100
2024/01/30 3,795 3,795 3,790 3,790 9,100
2024/01/29 3,790 3,795 3,790 3,795 11,900
2024/01/26 3,790 3,790 3,790 3,790 13,000
2024/01/25 3,790 3,795 3,790 3,795 12,500
2024/01/24 3,790 3,795 3,790 3,795 17,700
2024/01/23 3,790 3,795 3,790 3,795 17,200
2024/01/22 3,790 3,795 3,790 3,795 61,500
2024/01/19 3,790 3,795 3,790 3,790 20,900
2024/01/18 3,795 3,795 3,790 3,795 17,400
2024/01/17 3,790 3,795 3,790 3,795 37,600
2024/01/16 3,790 3,790 3,790 3,790 71,200
2024/01/15 3,790 3,795 3,790 3,795 79,100
2024/01/12 3,790 3,790 3,790 3,790 44,400
2024/01/11 3,790 3,795 3,790 3,795 124,200
2024/01/10 3,800 3,810 3,790 3,790 789,200
2024/01/09 3,140 3,140 3,140 3,140 7,500
2024/01/05 2,620 2,640 2,580 2,640 5,900
2024/01/04 2,616 2,638 2,584 2,622 4,400
2023/12/29 2,591 2,595 2,561 2,595 1,700
2023/12/28 2,580 2,580 2,541 2,541 4,000
2023/12/27 2,535 2,596 2,512 2,596 2,700
2023/12/26 2,520 2,522 2,512 2,522 1,600
2023/12/25 2,532 2,578 2,532 2,536 1,600
2023/12/22 2,547 2,580 2,534 2,534 2,800
2023/12/21 2,562 2,562 2,537 2,549 1,000
2023/12/20 2,570 2,570 2,561 2,562 600
2023/12/19 2,576 2,577 2,576 2,577 200
2023/12/18 2,576 2,576 2,576 2,576 3,600
2023/12/15 2,571 2,585 2,571 2,579 2,400
2023/12/14 2,572 2,579 2,562 2,579 1,400
2023/12/13 2,565 2,572 2,565 2,572 1,600
2023/12/12 2,585 2,590 2,585 2,585 300
2023/12/11 2,566 2,585 2,566 2,585 1,200
2023/12/08 2,595 2,595 2,566 2,566 600
2023/12/07 2,570 2,572 2,570 2,572 200
2023/12/06 2,584 2,584 2,584 2,584 200
2023/12/05 2,565 2,593 2,565 2,593 200
2023/12/04 2,537 2,576 2,537 2,576 300
2023/12/01 2,585 2,585 2,565 2,576 2,000
2023/11/30 2,570 2,614 2,570 2,585 2,000
2023/11/29 2,563 2,565 2,525 2,565 1,100
2023/11/28 2,581 2,581 2,565 2,565 600
2023/11/27 2,592 2,592 2,570 2,589 600
2023/11/24 2,595 2,595 2,584 2,594 900
2023/11/22 2,540 2,568 2,540 2,568 500
2023/11/21 2,526 2,526 2,526 2,526 100
2023/11/20 2,578 2,578 2,531 2,531 1,000
2023/11/17 2,549 2,556 2,549 2,556 200
2023/11/16 2,573 2,573 2,541 2,541 200
2023/11/15 2,580 2,580 2,530 2,540 1,000
2023/11/14 2,575 2,575 2,571 2,571 300
2023/11/13 2,608 2,608 2,587 2,587 200
2023/11/10 2,615 2,615 2,608 2,608 1,000
2023/11/09 2,613 2,613 2,605 2,613 300
2023/11/08 2,622 2,622 2,622 2,622 100
2023/11/07 2,604 2,615 2,604 2,604 800
2023/11/06 2,607 2,607 2,593 2,593 400
2023/11/02 2,620 2,620 2,556 2,586 2,400
2023/11/01 2,575 2,575 2,541 2,550 2,600
2023/10/31 2,550 2,575 2,536 2,575 1,500
2023/10/30 2,556 2,568 2,540 2,568 400
2023/10/27 2,538 2,547 2,538 2,547 700
2023/10/25 2,525 2,525 2,524 2,524 1,200
2023/10/24 2,538 2,545 2,516 2,545 500
2023/10/23 2,522 2,530 2,513 2,513 700
2023/10/20 2,535 2,535 2,518 2,531 900
2023/10/19 2,525 2,525 2,510 2,511 1,100
2023/10/18 2,540 2,540 2,522 2,529 900
2023/10/17 2,535 2,545 2,512 2,545 300
2023/10/16 2,502 2,556 2,502 2,509 1,400
2023/10/13 2,515 2,515 2,496 2,512 3,500
2023/10/12 2,645 2,645 2,489 2,496 8,100
2023/10/11 2,688 2,688 2,600 2,620 4,400
2023/10/10 2,660 2,710 2,644 2,649 5,000
2023/10/06 2,870 2,870 2,620 2,655 28,600
2023/10/05 2,795 2,900 2,782 2,900 16,900
2023/10/04 2,726 2,746 2,679 2,745 2,900
2023/10/03 2,851 2,868 2,666 2,800 7,900
2023/10/02 2,829 2,910 2,829 2,910 6,500
2023/09/29 2,797 2,825 2,797 2,825 5,400
2023/09/28 2,747 2,783 2,747 2,783 2,600
2023/09/27 2,726 2,747 2,726 2,747 600
2023/09/26 2,747 2,747 2,723 2,724 700
2023/09/25 2,747 2,755 2,746 2,747 2,700
2023/09/22 2,748 2,748 2,740 2,741 1,900
2023/09/21 2,731 2,748 2,731 2,747 1,100
2023/09/20 2,726 2,735 2,723 2,731 900
2023/09/19 2,725 2,726 2,723 2,723 1,200
2023/09/15 2,705 2,710 2,698 2,710 3,000
2023/09/14 2,695 2,710 2,695 2,705 1,900
2023/09/13 2,669 2,690 2,661 2,685 2,300
2023/09/12 2,649 2,673 2,649 2,669 2,000
2023/09/11 2,650 2,656 2,646 2,649 2,600
2023/09/08 2,640 2,651 2,636 2,649 2,000
2023/09/07 2,627 2,640 2,623 2,640 2,000
2023/09/06 2,624 2,629 2,621 2,627 1,600
2023/09/05 2,624 2,628 2,609 2,624 1,600
2023/09/04 2,597 2,625 2,597 2,624 2,100
2023/09/01 2,597 2,597 2,569 2,579 2,100
2023/08/31 2,593 2,594 2,570 2,578 2,400
2023/08/30 2,603 2,651 2,600 2,606 2,300
2023/08/29 2,675 2,690 2,673 2,683 1,200
2023/08/28 2,699 2,699 2,672 2,692 600
2023/08/25 2,701 2,701 2,670 2,700 1,400
2023/08/24 2,695 2,710 2,695 2,705 2,600
2023/08/23 2,686 2,695 2,680 2,693 1,600
2023/08/22 2,680 2,692 2,680 2,683 1,900
2023/08/21 2,661 2,689 2,661 2,680 1,400
2023/08/18 2,700 2,700 2,683 2,691 2,100
2023/08/17 2,690 2,700 2,687 2,700 2,800
2023/08/16 2,695 2,695 2,683 2,690 2,600
2023/08/15 2,654 2,680 2,636 2,680 3,200
2023/08/14 2,610 2,639 2,610 2,635 1,800
2023/08/10 2,617 2,627 2,600 2,601 2,500
2023/08/09 2,626 2,626 2,600 2,617 1,600
2023/08/08 2,618 2,629 2,617 2,621 1,900
2023/08/07 2,600 2,617 2,597 2,617 4,000
2023/08/04 2,602 2,615 2,590 2,611 2,500
2023/08/03 2,602 2,604 2,590 2,602 4,300
2023/08/02 2,609 2,612 2,601 2,602 2,900
2023/08/01 2,596 2,609 2,586 2,609 4,200
2023/07/31 2,575 2,591 2,575 2,586 2,300
2023/07/28 2,560 2,573 2,560 2,573 2,600
2023/07/27 2,565 2,565 2,554 2,560 1,600
2023/07/26 2,555 2,566 2,555 2,565 1,100
2023/07/25 2,556 2,558 2,540 2,555 2,400
2023/07/24 2,568 2,568 2,555 2,555 2,600
2023/07/21 2,553 2,560 2,552 2,555 2,200
2023/07/20 2,560 2,560 2,551 2,553 2,300
2023/07/19 2,564 2,564 2,540 2,551 2,800
2023/07/18 2,543 2,555 2,538 2,546 2,500
2023/07/14 2,545 2,553 2,535 2,543 2,800
2023/07/13 2,548 2,552 2,537 2,545 2,000
2023/07/12 2,515 2,540 2,515 2,537 3,200
2023/07/11 2,523 2,540 2,523 2,539 2,000
2023/07/10 2,533 2,533 2,501 2,523 4,600
2023/07/07 2,555 2,555 2,506 2,533 7,000
2023/07/06 2,915 2,915 2,561 2,577 67,400
2023/07/05 2,540 2,700 2,536 2,700 18,500
2023/07/04 2,531 2,538 2,517 2,538 2,600
2023/07/03 2,530 2,536 2,530 2,531 3,700
2023/06/30 2,515 2,528 2,515 2,528 1,600
2023/06/29 2,502 2,520 2,501 2,515 1,300
2023/06/28 2,509 2,509 2,496 2,500 1,800
2023/06/27 2,544 2,557 2,493 2,495 6,200
2023/06/26 2,566 2,566 2,529 2,544 3,200
2023/06/23 2,541 2,576 2,541 2,541 3,600
2023/06/22 2,531 2,543 2,531 2,541 1,900
2023/06/21 2,525 2,535 2,520 2,527 2,700
2023/06/20 2,521 2,536 2,521 2,525 2,700
2023/06/19 2,511 2,530 2,511 2,520 3,200
2023/06/16 2,519 2,525 2,511 2,511 5,900
2023/06/15 2,511 2,524 2,511 2,517 4,400
2023/06/14 2,482 2,512 2,482 2,493 3,700
2023/06/13 2,478 2,490 2,473 2,482 3,400
2023/06/12 2,465 2,469 2,462 2,468 2,600
2023/06/09 2,450 2,469 2,450 2,463 2,300
2023/06/08 2,457 2,470 2,444 2,450 3,400
2023/06/07 2,460 2,460 2,426 2,457 2,000
2023/06/06 2,449 2,462 2,438 2,462 2,000
2023/06/05 2,452 2,453 2,435 2,449 1,400
2023/06/02 2,425 2,435 2,425 2,434 1,800
2023/06/01 2,416 2,430 2,416 2,425 1,700

このページの先頭へ