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
2018/12/28 2,639 2,639 2,639 2,639 100
2018/12/27 2,649 2,649 2,606 2,606 400
2018/12/26 2,565 2,625 2,561 2,625 700
2018/12/25 2,511 2,559 2,511 2,512 2,500
2018/12/21 2,625 2,625 2,560 2,560 2,500
2018/12/20 2,650 2,650 2,628 2,628 1,100
2018/12/19 2,656 2,656 2,630 2,630 200
2018/12/18 2,695 2,695 2,656 2,656 400
2018/12/17 2,700 2,700 2,700 2,700 2,900
2018/12/14 2,668 2,668 2,667 2,667 200
2018/12/13 2,667 2,668 2,667 2,668 200
2018/12/12 2,643 2,667 2,643 2,667 600
2018/12/11 2,634 2,634 2,634 2,634 300
2018/12/10 2,663 2,663 2,631 2,631 700
2018/12/07 2,638 2,664 2,614 2,664 800
2018/12/06 2,637 2,637 2,637 2,637 100
2018/12/05 2,655 2,655 2,637 2,637 200
2018/12/04 2,655 2,655 2,655 2,655 100
2018/12/03 2,669 2,670 2,655 2,670 2,000
2018/11/30 2,664 2,667 2,664 2,667 300
2018/11/29 2,668 2,668 2,663 2,663 300
2018/11/28 2,670 2,670 2,670 2,670 400
2018/11/27 2,670 2,670 2,670 2,670 100
2018/11/26 2,666 2,666 2,666 2,666 100
2018/11/20 2,670 2,670 2,631 2,666 800
2018/11/19 2,670 2,670 2,631 2,664 1,400
2018/11/16 2,669 2,669 2,623 2,660 900
2018/11/15 2,620 2,652 2,607 2,620 1,000
2018/11/14 2,612 2,612 2,612 2,612 500
2018/11/13 2,660 2,660 2,630 2,660 1,200
2018/11/12 2,669 2,669 2,652 2,652 200
2018/11/09 2,650 2,669 2,650 2,669 1,900
2018/11/08 2,650 2,650 2,650 2,650 1,800
2018/11/07 2,621 2,667 2,621 2,667 400
2018/11/06 2,669 2,670 2,620 2,621 5,100
2018/11/05 2,670 2,670 2,670 2,670 200
2018/11/02 2,700 2,700 2,680 2,680 2,800
2018/11/01 2,659 2,659 2,612 2,640 3,400
2018/10/31 2,663 2,663 2,641 2,641 300
2018/10/30 2,640 2,640 2,621 2,621 400
2018/10/29 2,609 2,609 2,609 2,609 100
2018/10/26 2,602 2,602 2,602 2,602 100
2018/10/25 2,621 2,647 2,600 2,600 1,500
2018/10/24 2,638 2,638 2,630 2,630 1,300
2018/10/23 2,694 2,694 2,688 2,688 600
2018/10/22 2,635 2,650 2,600 2,650 4,100
2018/10/19 2,635 2,635 2,635 2,635 600
2018/10/18 2,710 2,710 2,650 2,695 1,100
2018/10/17 2,650 2,650 2,650 2,650 300
2018/10/16 2,649 2,650 2,610 2,650 800
2018/10/11 2,600 2,601 2,600 2,600 1,400
2018/10/10 2,650 2,650 2,601 2,601 1,100
2018/10/05 2,657 2,658 2,649 2,650 1,400
2018/10/04 2,667 2,698 2,640 2,697 2,100
2018/10/03 2,617 2,617 2,617 2,617 400
2018/10/02 2,650 2,670 2,650 2,662 1,200
2018/10/01 2,710 2,713 2,690 2,713 1,800
2018/09/28 2,704 2,709 2,703 2,709 1,200
2018/09/27 2,682 2,705 2,682 2,705 1,100
2018/09/26 2,680 2,680 2,680 2,680 100
2018/09/25 2,666 2,666 2,662 2,662 700
2018/09/21 2,645 2,685 2,645 2,685 400
2018/09/20 2,645 2,645 2,645 2,645 1,000
2018/09/19 2,622 2,644 2,622 2,644 1,600
2018/09/18 2,627 2,640 2,621 2,621 1,000
2018/09/14 2,600 2,600 2,501 2,577 4,500
2018/09/13 2,611 2,683 2,604 2,638 2,500
2018/09/12 2,611 2,640 2,611 2,611 1,000
2018/09/11 2,715 2,715 2,641 2,652 700
2018/09/10 2,700 2,700 2,601 2,611 2,200
2018/09/05 2,665 2,700 2,665 2,700 1,000
2018/09/04 2,689 2,715 2,689 2,715 200
2018/09/03 2,739 2,739 2,689 2,689 1,900
2018/08/31 2,689 2,689 2,689 2,689 100
2018/08/30 2,607 2,690 2,607 2,689 1,600
2018/08/29 2,550 2,690 2,550 2,690 800
2018/08/29 1 -> 0.50 分割
2018/08/28 1,357 1,360 1,357 1,360 2,000
2018/08/27 1,348 1,348 1,348 1,348 1,000
2018/08/24 1,346 1,346 1,346 1,346 1,000
2018/08/23 1,340 1,340 1,340 1,340 1,000
2018/08/22 1,330 1,330 1,330 1,330 2,000
2018/08/20 1,332 1,332 1,332 1,332 2,000
2018/08/17 1,340 1,340 1,340 1,340 1,000
2018/08/16 1,339 1,339 1,339 1,339 1,000
2018/08/14 1,321 1,321 1,321 1,321 1,000
2018/08/13 1,340 1,340 1,340 1,340 1,000
2018/08/10 1,346 1,346 1,330 1,330 2,000
2018/08/08 1,340 1,340 1,340 1,340 1,000
2018/08/06 1,340 1,340 1,340 1,340 1,000
2018/08/03 1,345 1,345 1,345 1,345 1,000
2018/08/01 1,344 1,344 1,344 1,344 2,000
2018/07/30 1,330 1,330 1,330 1,330 1,000
2018/07/26 1,325 1,325 1,325 1,325 1,000
2018/07/25 1,312 1,325 1,312 1,325 3,000
2018/07/24 1,318 1,318 1,318 1,318 1,000
2018/07/20 1,313 1,313 1,313 1,313 1,000
2018/07/19 1,320 1,320 1,313 1,313 2,000
2018/07/18 1,330 1,330 1,330 1,330 2,000
2018/07/17 1,330 1,330 1,330 1,330 3,000
2018/07/13 1,312 1,312 1,312 1,312 1,000
2018/07/12 1,329 1,330 1,329 1,330 2,000
2018/07/11 1,315 1,315 1,315 1,315 1,000
2018/07/09 1,320 1,320 1,320 1,320 1,000
2018/07/06 1,320 1,320 1,320 1,320 1,000
2018/07/05 1,320 1,320 1,320 1,320 1,000
2018/07/02 1,337 1,337 1,330 1,330 2,000
2018/06/29 1,310 1,310 1,310 1,310 2,000
2018/06/26 1,309 1,309 1,309 1,309 2,000
2018/06/25 1,320 1,320 1,310 1,310 6,000
2018/06/22 1,312 1,312 1,312 1,312 2,000
2018/06/21 1,320 1,320 1,315 1,315 2,000
2018/06/18 1,346 1,346 1,346 1,346 7,000
2018/06/15 1,318 1,318 1,318 1,318 2,000
2018/06/14 1,322 1,322 1,320 1,322 4,000
2018/06/13 1,328 1,328 1,328 1,328 1,000
2018/06/12 1,316 1,316 1,316 1,316 1,000
2018/06/08 1,312 1,312 1,312 1,312 2,000
2018/06/07 1,320 1,320 1,312 1,312 3,000
2018/06/05 1,314 1,314 1,314 1,314 1,000
2018/06/04 1,311 1,344 1,311 1,314 4,000
2018/06/01 1,346 1,346 1,320 1,320 4,000
2018/05/31 1,320 1,320 1,320 1,320 1,000
2018/05/30 1,326 1,326 1,322 1,322 2,000
2018/05/28 1,347 1,347 1,321 1,321 4,000
2018/05/24 1,334 1,334 1,328 1,328 2,000
2018/05/22 1,330 1,334 1,330 1,334 2,000
2018/05/21 1,325 1,325 1,325 1,325 1,000
2018/05/18 1,325 1,325 1,325 1,325 1,000
2018/05/17 1,311 1,311 1,311 1,311 1,000
2018/05/16 1,310 1,310 1,310 1,310 2,000
2018/05/15 1,310 1,310 1,310 1,310 1,000
2018/05/14 1,311 1,311 1,311 1,311 1,000
2018/05/11 1,310 1,310 1,310 1,310 1,000
2018/05/10 1,305 1,305 1,305 1,305 5,000
2018/05/08 1,311 1,311 1,311 1,311 2,000
2018/05/07 1,327 1,327 1,310 1,310 2,000
2018/04/27 1,304 1,310 1,303 1,303 9,000
2018/04/26 1,303 1,303 1,303 1,303 1,000
2018/04/25 1,303 1,303 1,303 1,303 2,000
2018/04/24 1,305 1,305 1,305 1,305 3,000
2018/04/23 1,323 1,328 1,323 1,328 2,000
2018/04/20 1,310 1,310 1,310 1,310 2,000
2018/04/19 1,312 1,312 1,312 1,312 1,000
2018/04/18 1,311 1,311 1,311 1,311 1,000
2018/04/17 1,310 1,310 1,310 1,310 2,000
2018/04/16 1,322 1,322 1,322 1,322 1,000
2018/04/13 1,319 1,319 1,319 1,319 1,000
2018/04/12 1,310 1,310 1,310 1,310 1,000
2018/04/11 1,301 1,301 1,301 1,301 1,000
2018/04/09 1,302 1,302 1,302 1,302 2,000
2018/04/06 1,302 1,302 1,302 1,302 1,000
2018/04/05 1,302 1,302 1,302 1,302 2,000
2018/04/04 1,320 1,320 1,310 1,310 2,000
2018/04/03 1,310 1,310 1,310 1,310 1,000
2018/04/02 1,320 1,320 1,320 1,320 5,000
2018/03/26 1,320 1,320 1,320 1,320 1,000
2018/03/23 1,306 1,306 1,302 1,302 7,000
2018/03/20 1,325 1,325 1,325 1,325 1,000
2018/03/12 1,307 1,307 1,307 1,307 1,000
2018/03/09 1,310 1,310 1,310 1,310 4,000
2018/03/08 1,320 1,320 1,315 1,315 2,000
2018/03/02 1,307 1,307 1,307 1,307 1,000
2018/03/01 1,335 1,335 1,308 1,309 4,000
2018/02/28 1,303 1,320 1,303 1,320 2,000
2018/02/26 1,325 1,325 1,325 1,325 1,000
2018/02/23 1,350 1,362 1,335 1,362 4,000
2018/02/22 1,359 1,359 1,359 1,359 4,000
2018/02/21 1,359 1,360 1,350 1,360 3,000
2018/02/20 1,349 1,350 1,349 1,349 3,000
2018/02/19 1,348 1,348 1,348 1,348 4,000
2018/02/16 1,330 1,330 1,330 1,330 1,000
2018/02/15 1,340 1,340 1,330 1,330 4,000
2018/02/13 1,330 1,340 1,330 1,340 2,000
2018/02/09 1,330 1,330 1,330 1,330 1,000
2018/02/08 1,328 1,348 1,328 1,332 4,000
2018/02/07 1,327 1,327 1,327 1,327 1,000
2018/02/06 1,325 1,325 1,323 1,323 4,000
2018/02/05 1,335 1,335 1,335 1,335 1,000
2018/02/02 1,350 1,350 1,350 1,350 1,000
2018/02/01 1,364 1,364 1,364 1,364 2,000
2018/01/31 1,356 1,356 1,356 1,356 3,000
2018/01/30 1,356 1,356 1,356 1,356 2,000
2018/01/26 1,337 1,337 1,337 1,337 1,000
2018/01/18 1,354 1,354 1,354 1,354 1,000
2018/01/17 1,343 1,343 1,326 1,340 5,000
2018/01/16 1,330 1,330 1,330 1,330 1,000
2018/01/15 1,340 1,340 1,330 1,330 6,000
2018/01/12 1,335 1,340 1,335 1,340 2,000
2018/01/11 1,331 1,335 1,331 1,335 4,000
2018/01/10 1,340 1,341 1,340 1,340 4,000
2018/01/09 1,339 1,340 1,335 1,340 6,000
2018/01/05 1,321 1,346 1,321 1,346 3,000
2018/01/04 1,350 1,350 1,347 1,347 4,000

このページの先頭へ