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 |