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
2007/12/28 876 876 876 876 1,000
2007/12/27 876 876 876 876 1,000
2007/12/26 853 875 853 875 3,000
2007/12/25 885 885 885 885 1,000
2007/12/21 900 900 900 900 1,000
2007/12/20 940 940 920 920 2,000
2007/12/19 950 950 950 950 1,000
2007/12/18 955 955 945 950 14,000
2007/12/17 990 990 956 956 9,000
2007/12/14 948 950 940 950 17,000
2007/12/13 940 940 930 937 8,000
2007/12/12 940 940 937 937 8,000
2007/12/11 930 932 930 930 6,000
2007/12/10 925 925 925 925 1,000
2007/12/07 920 925 920 920 4,000
2007/12/06 910 920 910 920 11,000
2007/12/05 920 920 900 920 9,000
2007/12/03 900 900 890 900 23,000
2007/11/30 865 870 862 870 4,000
2007/11/29 856 870 856 870 4,000
2007/11/27 868 868 868 868 1,000
2007/11/26 870 870 870 870 2,000
2007/11/22 865 875 865 875 3,000
2007/11/20 870 870 865 869 3,000
2007/11/19 865 875 865 875 3,000
2007/11/16 865 875 865 875 3,000
2007/11/15 860 860 860 860 2,000
2007/11/14 857 860 857 860 4,000
2007/11/13 856 857 856 857 5,000
2007/11/12 855 855 855 855 4,000
2007/11/09 865 878 865 865 3,000
2007/11/08 860 860 858 858 9,000
2007/11/07 851 860 850 860 3,000
2007/11/06 852 860 850 850 8,000
2007/11/05 856 856 856 856 1,000
2007/11/02 900 900 900 900 7,000
2007/11/01 890 890 889 889 3,000
2007/10/31 850 865 850 865 2,000
2007/10/30 846 846 846 846 1,000
2007/10/29 845 845 845 845 3,000
2007/10/26 850 850 850 850 6,000
2007/10/25 850 850 850 850 5,000
2007/10/24 850 850 850 850 1,000
2007/10/23 850 850 845 845 3,000
2007/10/22 850 850 850 850 3,000
2007/10/19 851 851 850 850 7,000
2007/10/18 850 850 850 850 6,000
2007/10/17 850 850 850 850 4,000
2007/10/12 850 850 850 850 2,000
2007/10/11 849 858 849 850 3,000
2007/10/10 837 840 837 840 2,000
2007/10/09 827 827 827 827 1,000
2007/10/05 827 827 826 826 3,000
2007/10/04 826 826 825 826 3,000
2007/10/03 821 835 821 825 13,000
2007/10/02 815 817 815 817 2,000
2007/10/01 815 815 813 815 7,000
2007/09/28 815 815 813 813 3,000
2007/09/27 815 815 814 814 2,000
2007/09/26 816 816 802 805 5,000
2007/09/25 816 816 816 816 1,000
2007/09/21 815 815 805 805 3,000
2007/09/20 806 806 805 805 3,000
2007/09/19 818 818 805 805 2,000
2007/09/18 815 815 813 813 3,000
2007/09/14 808 808 800 808 5,000
2007/09/13 818 818 808 808 2,000
2007/09/12 821 821 821 821 1,000
2007/09/11 805 805 800 801 5,000
2007/09/10 801 801 800 800 5,000
2007/09/07 807 807 800 801 7,000
2007/09/06 813 818 807 812 5,000
2007/09/05 822 822 810 813 5,000
2007/09/04 826 826 818 822 5,000
2007/09/03 834 834 814 821 5,000
2007/08/31 827 828 815 820 10,000
2007/08/30 825 825 820 820 2,000
2007/08/29 821 821 821 821 1,000
2007/08/28 819 819 800 818 6,000
2007/08/27 808 809 805 805 9,000
2007/08/24 816 830 815 828 17,000
2007/08/23 809 809 802 806 10,000
2007/08/22 810 810 810 810 5,000
2007/08/21 849 849 810 810 12,000
2007/08/20 840 850 839 845 19,000
2007/08/17 824 825 823 824 10,000
2007/08/16 827 827 815 821 14,000
2007/08/14 823 827 823 827 5,000
2007/08/13 824 825 817 817 6,000
2007/08/10 832 845 832 845 2,000
2007/08/09 842 842 842 842 4,000
2007/08/08 831 835 831 835 5,000
2007/08/06 831 831 831 831 1,000
2007/08/03 839 839 838 839 3,000
2007/08/02 830 839 830 839 2,000
2007/08/01 840 840 830 830 8,000
2007/07/31 830 830 830 830 1,000
2007/07/27 820 821 820 821 5,000
2007/07/26 823 825 823 825 2,000
2007/07/25 823 823 823 823 1,000
2007/07/24 831 831 822 822 3,000
2007/07/23 836 837 835 835 4,000
2007/07/20 836 836 836 836 3,000
2007/07/19 830 840 830 840 2,000
2007/07/18 833 833 833 833 4,000
2007/07/17 836 843 833 833 4,000
2007/07/13 831 831 831 831 3,000
2007/07/12 833 833 833 833 1,000
2007/07/10 834 844 834 844 2,000
2007/07/09 845 845 834 840 7,000
2007/07/06 840 842 832 842 5,000
2007/07/05 840 840 831 840 14,000
2007/07/04 831 843 830 843 33,000
2007/07/03 814 814 803 803 3,000
2007/07/02 805 819 804 804 11,000
2007/06/29 805 805 804 804 5,000
2007/06/28 808 808 808 808 1,000
2007/06/27 806 806 806 806 1,000
2007/06/26 811 811 811 811 2,000
2007/06/25 812 812 811 811 6,000
2007/06/22 820 820 810 811 5,000
2007/06/20 810 820 810 820 3,000
2007/06/18 820 820 820 820 10,000
2007/06/15 815 815 803 810 6,000
2007/06/14 815 815 801 815 24,000
2007/06/13 802 806 802 806 7,000
2007/06/12 815 815 800 806 9,000
2007/06/11 815 815 811 811 8,000
2007/06/08 815 815 815 815 3,000
2007/06/07 815 815 810 810 9,000
2007/06/06 815 815 815 815 1,000
2007/06/05 816 816 815 816 7,000
2007/06/04 816 816 816 816 4,000
2007/06/01 815 815 815 815 4,000
2007/05/31 815 815 815 815 5,000
2007/05/30 815 823 815 815 8,000
2007/05/29 811 823 811 821 8,000
2007/05/28 810 810 810 810 1,000
2007/05/25 817 817 810 810 3,000
2007/05/24 830 830 820 820 2,000
2007/05/23 824 830 817 824 7,000
2007/05/22 801 830 801 830 13,000
2007/05/21 821 821 819 819 5,000
2007/05/18 850 850 820 821 6,000
2007/05/17 864 864 820 840 25,000
2007/05/16 817 817 810 815 4,000
2007/05/14 807 827 807 817 4,000
2007/05/11 824 824 824 824 1,000
2007/05/10 815 825 815 825 6,000
2007/05/09 820 820 820 820 2,000
2007/05/08 818 818 815 815 5,000
2007/05/07 816 820 816 816 4,000
2007/05/02 820 820 816 816 2,000
2007/05/01 834 834 822 822 3,000
2007/04/27 833 833 821 825 6,000
2007/04/26 832 839 830 839 4,000
2007/04/25 840 840 821 831 27,000
2007/04/24 821 821 821 821 1,000
2007/04/23 829 829 823 823 3,000
2007/04/20 827 849 827 849 2,000
2007/04/18 850 850 830 830 3,000
2007/04/17 840 840 840 840 1,000
2007/04/16 849 849 840 840 3,000
2007/04/13 827 827 827 827 1,000
2007/04/12 835 835 830 830 2,000
2007/04/10 838 838 836 836 2,000
2007/04/09 838 838 838 838 3,000
2007/04/06 840 840 840 840 1,000
2007/04/04 840 845 836 836 5,000
2007/04/03 827 850 825 850 11,000
2007/04/02 834 834 825 825 5,000
2007/03/30 835 849 835 849 3,000
2007/03/29 823 823 823 823 1,000
2007/03/28 830 830 823 823 3,000
2007/03/27 840 840 830 830 3,000
2007/03/26 827 827 827 827 1,000
2007/03/23 826 839 825 826 4,000
2007/03/22 842 842 830 830 3,000
2007/03/20 851 851 851 851 1,000
2007/03/19 855 855 841 841 4,000
2007/03/15 832 848 832 848 3,000
2007/03/13 834 848 830 848 5,000
2007/03/12 836 846 836 836 5,000
2007/03/09 838 849 836 849 4,000
2007/03/08 849 849 848 848 2,000
2007/03/07 839 848 838 848 3,000
2007/03/05 849 849 849 849 1,000
2007/03/02 855 855 850 850 2,000
2007/03/01 857 858 857 858 3,000
2007/02/28 851 851 823 823 6,000
2007/02/27 860 870 860 870 3,000
2007/02/26 869 870 851 866 9,000
2007/02/23 877 888 877 888 7,000
2007/02/22 890 890 890 890 1,000
2007/02/21 876 876 875 875 5,000
2007/02/20 889 889 875 875 4,000
2007/02/19 883 890 883 889 3,000
2007/02/16 890 895 871 872 6,000
2007/02/15 893 900 880 890 8,000
2007/02/14 925 925 921 921 16,000
2007/02/13 925 927 925 925 8,000
2007/02/09 917 926 917 926 3,000
2007/02/08 914 929 914 927 5,000
2007/02/07 904 926 904 926 8,000
2007/02/06 912 930 912 914 8,000
2007/02/05 927 930 927 930 4,000
2007/02/02 930 930 930 930 2,000
2007/02/01 931 931 917 930 6,000
2007/01/31 935 935 930 930 2,000
2007/01/30 925 930 925 930 2,000
2007/01/29 930 930 925 925 2,000
2007/01/26 910 920 910 920 3,000
2007/01/25 911 920 910 920 4,000
2007/01/24 922 925 922 925 2,000
2007/01/23 906 916 906 916 3,000
2007/01/22 902 918 902 918 5,000
2007/01/19 900 900 900 900 1,000
2007/01/18 896 896 896 896 2,000
2007/01/17 907 907 906 906 2,000
2007/01/16 911 912 911 912 2,000
2007/01/15 950 950 910 910 12,000
2007/01/12 911 919 911 918 5,000
2007/01/11 901 911 901 910 3,000
2007/01/10 897 910 897 900 7,000
2007/01/09 896 910 896 897 11,000
2007/01/05 880 880 880 880 2,000
2007/01/04 890 890 890 890 3,000

このページの先頭へ