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 |
---|---|---|---|---|---|
2019/12/30 | 2,700 | 2,700 | 2,697 | 2,700 | 900 |
2019/12/27 | 2,680 | 2,680 | 2,675 | 2,675 | 400 |
2019/12/26 | 2,685 | 2,685 | 2,685 | 2,685 | 100 |
2019/12/25 | 2,644 | 2,697 | 2,643 | 2,694 | 1,600 |
2019/12/24 | 2,667 | 2,672 | 2,667 | 2,667 | 1,000 |
2019/12/23 | 2,700 | 2,700 | 2,700 | 2,700 | 2,000 |
2019/12/20 | 2,697 | 2,697 | 2,697 | 2,697 | 100 |
2019/12/18 | 2,697 | 2,697 | 2,697 | 2,697 | 600 |
2019/12/16 | 2,697 | 2,697 | 2,695 | 2,696 | 3,600 |
2019/12/13 | 2,680 | 2,690 | 2,680 | 2,680 | 1,400 |
2019/12/11 | 2,670 | 2,678 | 2,670 | 2,678 | 400 |
2019/12/10 | 2,670 | 2,670 | 2,670 | 2,670 | 700 |
2019/12/09 | 2,650 | 2,653 | 2,650 | 2,653 | 900 |
2019/12/05 | 2,604 | 2,645 | 2,604 | 2,645 | 800 |
2019/12/03 | 2,632 | 2,632 | 2,632 | 2,632 | 100 |
2019/12/02 | 2,698 | 2,698 | 2,647 | 2,647 | 2,400 |
2019/11/29 | 2,665 | 2,675 | 2,665 | 2,675 | 600 |
2019/11/28 | 2,664 | 2,664 | 2,661 | 2,661 | 200 |
2019/11/27 | 2,670 | 2,670 | 2,670 | 2,670 | 500 |
2019/11/26 | 2,658 | 2,661 | 2,654 | 2,654 | 1,400 |
2019/11/25 | 2,657 | 2,658 | 2,657 | 2,658 | 200 |
2019/11/22 | 2,650 | 2,650 | 2,650 | 2,650 | 500 |
2019/11/21 | 2,650 | 2,650 | 2,650 | 2,650 | 500 |
2019/11/20 | 2,650 | 2,653 | 2,650 | 2,653 | 2,200 |
2019/11/19 | 2,650 | 2,654 | 2,604 | 2,613 | 2,200 |
2019/11/18 | 2,650 | 2,670 | 2,600 | 2,600 | 3,000 |
2019/11/15 | 2,650 | 2,650 | 2,650 | 2,650 | 100 |
2019/11/14 | 2,650 | 2,650 | 2,635 | 2,635 | 1,100 |
2019/11/13 | 2,650 | 2,651 | 2,650 | 2,651 | 700 |
2019/11/12 | 2,650 | 2,650 | 2,650 | 2,650 | 2,400 |
2019/11/11 | 2,605 | 2,655 | 2,605 | 2,647 | 2,600 |
2019/11/08 | 2,630 | 2,655 | 2,630 | 2,655 | 1,200 |
2019/11/07 | 2,596 | 2,596 | 2,596 | 2,596 | 300 |
2019/11/06 | 2,650 | 2,650 | 2,646 | 2,646 | 3,200 |
2019/11/05 | 2,648 | 2,650 | 2,600 | 2,632 | 6,100 |
2019/11/01 | 2,597 | 2,598 | 2,571 | 2,571 | 2,200 |
2019/10/31 | 2,544 | 2,570 | 2,533 | 2,563 | 1,300 |
2019/10/30 | 2,550 | 2,560 | 2,523 | 2,542 | 2,700 |
2019/10/29 | 2,542 | 2,542 | 2,523 | 2,523 | 400 |
2019/10/28 | 2,529 | 2,529 | 2,515 | 2,515 | 400 |
2019/10/23 | 2,505 | 2,515 | 2,505 | 2,510 | 400 |
2019/10/21 | 2,518 | 2,521 | 2,518 | 2,521 | 300 |
2019/10/18 | 2,568 | 2,568 | 2,568 | 2,568 | 200 |
2019/10/17 | 2,521 | 2,522 | 2,520 | 2,520 | 400 |
2019/10/16 | 2,500 | 2,500 | 2,500 | 2,500 | 400 |
2019/10/15 | 2,500 | 2,500 | 2,500 | 2,500 | 100 |
2019/10/11 | 2,502 | 2,503 | 2,496 | 2,496 | 1,200 |
2019/10/10 | 2,525 | 2,525 | 2,503 | 2,503 | 900 |
2019/10/09 | 2,510 | 2,525 | 2,510 | 2,525 | 800 |
2019/10/08 | 2,510 | 2,510 | 2,510 | 2,510 | 100 |
2019/10/07 | 2,510 | 2,510 | 2,510 | 2,510 | 500 |
2019/10/04 | 2,570 | 2,570 | 2,540 | 2,540 | 400 |
2019/10/02 | 2,520 | 2,520 | 2,520 | 2,520 | 100 |
2019/10/01 | 2,483 | 2,625 | 2,483 | 2,511 | 1,800 |
2019/09/30 | 2,549 | 2,565 | 2,479 | 2,500 | 2,800 |
2019/09/26 | 2,560 | 2,560 | 2,549 | 2,549 | 500 |
2019/09/25 | 2,560 | 2,560 | 2,556 | 2,556 | 300 |
2019/09/24 | 2,550 | 2,550 | 2,549 | 2,550 | 1,200 |
2019/09/20 | 2,565 | 2,565 | 2,550 | 2,550 | 900 |
2019/09/19 | 2,563 | 2,563 | 2,560 | 2,560 | 700 |
2019/09/18 | 2,599 | 2,599 | 2,561 | 2,561 | 1,000 |
2019/09/17 | 2,567 | 2,567 | 2,560 | 2,560 | 1,300 |
2019/09/13 | 2,590 | 2,590 | 2,590 | 2,590 | 200 |
2019/09/12 | 2,589 | 2,590 | 2,589 | 2,590 | 300 |
2019/09/11 | 2,574 | 2,580 | 2,570 | 2,572 | 1,400 |
2019/09/10 | 2,580 | 2,580 | 2,580 | 2,580 | 100 |
2019/09/09 | 2,580 | 2,580 | 2,580 | 2,580 | 100 |
2019/09/06 | 2,599 | 2,599 | 2,579 | 2,590 | 300 |
2019/09/05 | 2,575 | 2,597 | 2,575 | 2,597 | 600 |
2019/09/04 | 2,619 | 2,619 | 2,619 | 2,619 | 100 |
2019/09/02 | 2,630 | 2,630 | 2,630 | 2,630 | 1,000 |
2019/08/30 | 2,567 | 2,573 | 2,567 | 2,573 | 300 |
2019/08/29 | 2,555 | 2,567 | 2,555 | 2,567 | 500 |
2019/08/28 | 2,564 | 2,594 | 2,563 | 2,594 | 1,200 |
2019/08/27 | 2,561 | 2,591 | 2,552 | 2,555 | 2,800 |
2019/08/23 | 2,616 | 2,652 | 2,616 | 2,635 | 1,100 |
2019/08/22 | 2,620 | 2,620 | 2,616 | 2,616 | 200 |
2019/08/21 | 2,640 | 2,640 | 2,625 | 2,625 | 400 |
2019/08/20 | 2,660 | 2,660 | 2,639 | 2,639 | 300 |
2019/08/19 | 2,676 | 2,676 | 2,651 | 2,651 | 500 |
2019/08/08 | 2,615 | 2,615 | 2,615 | 2,615 | 200 |
2019/08/06 | 2,621 | 2,625 | 2,611 | 2,625 | 500 |
2019/08/05 | 2,626 | 2,626 | 2,625 | 2,625 | 500 |
2019/08/02 | 2,650 | 2,650 | 2,625 | 2,625 | 800 |
2019/08/01 | 2,640 | 2,640 | 2,640 | 2,640 | 1,000 |
2019/07/31 | 2,630 | 2,630 | 2,628 | 2,630 | 800 |
2019/07/30 | 2,630 | 2,630 | 2,630 | 2,630 | 200 |
2019/07/29 | 2,625 | 2,625 | 2,625 | 2,625 | 100 |
2019/07/25 | 2,630 | 2,630 | 2,630 | 2,630 | 200 |
2019/07/24 | 2,600 | 2,630 | 2,600 | 2,630 | 600 |
2019/07/23 | 2,607 | 2,607 | 2,607 | 2,607 | 100 |
2019/07/22 | 2,601 | 2,610 | 2,601 | 2,610 | 900 |
2019/07/18 | 2,640 | 2,640 | 2,640 | 2,640 | 200 |
2019/07/17 | 2,606 | 2,606 | 2,606 | 2,606 | 400 |
2019/07/16 | 2,640 | 2,640 | 2,620 | 2,620 | 200 |
2019/07/12 | 2,640 | 2,640 | 2,640 | 2,640 | 200 |
2019/07/11 | 2,620 | 2,630 | 2,620 | 2,630 | 500 |
2019/07/10 | 2,630 | 2,630 | 2,611 | 2,612 | 700 |
2019/07/09 | 2,653 | 2,655 | 2,630 | 2,630 | 1,300 |
2019/07/04 | 2,654 | 2,655 | 2,629 | 2,629 | 700 |
2019/07/01 | 2,655 | 2,655 | 2,609 | 2,609 | 1,300 |
2019/06/28 | 2,636 | 2,650 | 2,632 | 2,650 | 500 |
2019/06/27 | 2,639 | 2,639 | 2,639 | 2,639 | 200 |
2019/06/26 | 2,610 | 2,610 | 2,610 | 2,610 | 600 |
2019/06/25 | 2,601 | 2,601 | 2,601 | 2,601 | 100 |
2019/06/24 | 2,641 | 2,641 | 2,610 | 2,610 | 600 |
2019/06/20 | 2,650 | 2,650 | 2,650 | 2,650 | 100 |
2019/06/18 | 2,661 | 2,661 | 2,651 | 2,651 | 200 |
2019/06/17 | 2,666 | 2,666 | 2,621 | 2,621 | 4,100 |
2019/06/14 | 2,652 | 2,655 | 2,648 | 2,651 | 1,000 |
2019/06/13 | 2,646 | 2,667 | 2,646 | 2,667 | 200 |
2019/06/12 | 2,659 | 2,659 | 2,654 | 2,655 | 1,400 |
2019/06/11 | 2,640 | 2,645 | 2,640 | 2,642 | 600 |
2019/06/10 | 2,617 | 2,640 | 2,617 | 2,640 | 1,000 |
2019/06/07 | 2,613 | 2,613 | 2,612 | 2,612 | 400 |
2019/06/04 | 2,604 | 2,630 | 2,601 | 2,630 | 700 |
2019/06/03 | 2,630 | 2,657 | 2,607 | 2,607 | 1,400 |
2019/05/31 | 2,628 | 2,630 | 2,628 | 2,630 | 300 |
2019/05/30 | 2,625 | 2,627 | 2,611 | 2,611 | 900 |
2019/05/29 | 2,610 | 2,649 | 2,610 | 2,621 | 600 |
2019/05/28 | 2,600 | 2,606 | 2,600 | 2,606 | 200 |
2019/05/27 | 2,650 | 2,650 | 2,650 | 2,650 | 2,000 |
2019/05/24 | 2,620 | 2,620 | 2,592 | 2,592 | 800 |
2019/05/23 | 2,600 | 2,600 | 2,600 | 2,600 | 100 |
2019/05/22 | 2,587 | 2,587 | 2,587 | 2,587 | 200 |
2019/05/20 | 2,631 | 2,631 | 2,581 | 2,581 | 300 |
2019/05/16 | 2,610 | 2,610 | 2,610 | 2,610 | 100 |
2019/05/15 | 2,575 | 2,575 | 2,575 | 2,575 | 100 |
2019/05/14 | 2,580 | 2,600 | 2,575 | 2,575 | 800 |
2019/05/13 | 2,635 | 2,635 | 2,585 | 2,585 | 200 |
2019/05/10 | 2,586 | 2,586 | 2,586 | 2,586 | 100 |
2019/05/07 | 2,680 | 2,680 | 2,582 | 2,582 | 1,300 |
2019/04/26 | 2,580 | 2,580 | 2,580 | 2,580 | 400 |
2019/04/25 | 2,570 | 2,570 | 2,570 | 2,570 | 700 |
2019/04/24 | 2,629 | 2,629 | 2,570 | 2,570 | 1,500 |
2019/04/18 | 2,630 | 2,630 | 2,572 | 2,572 | 800 |
2019/04/17 | 2,605 | 2,605 | 2,605 | 2,605 | 2,000 |
2019/04/16 | 2,600 | 2,600 | 2,600 | 2,600 | 200 |
2019/04/15 | 2,601 | 2,601 | 2,600 | 2,600 | 200 |
2019/04/12 | 2,585 | 2,585 | 2,585 | 2,585 | 100 |
2019/04/11 | 2,590 | 2,590 | 2,590 | 2,590 | 100 |
2019/04/10 | 2,567 | 2,567 | 2,567 | 2,567 | 100 |
2019/04/05 | 2,579 | 2,579 | 2,572 | 2,572 | 700 |
2019/04/01 | 2,645 | 2,645 | 2,595 | 2,595 | 1,200 |
2019/03/29 | 2,599 | 2,608 | 2,577 | 2,599 | 700 |
2019/03/27 | 2,649 | 2,649 | 2,549 | 2,556 | 3,200 |
2019/03/25 | 2,649 | 2,649 | 2,649 | 2,649 | 100 |
2019/03/22 | 2,600 | 2,610 | 2,599 | 2,610 | 700 |
2019/03/20 | 2,599 | 2,601 | 2,599 | 2,601 | 500 |
2019/03/19 | 2,615 | 2,615 | 2,601 | 2,601 | 1,100 |
2019/03/18 | 2,616 | 2,616 | 2,615 | 2,616 | 700 |
2019/03/14 | 2,600 | 2,601 | 2,599 | 2,599 | 2,200 |
2019/03/13 | 2,616 | 2,616 | 2,600 | 2,600 | 1,000 |
2019/03/11 | 2,600 | 2,620 | 2,600 | 2,620 | 1,100 |
2019/03/08 | 2,637 | 2,637 | 2,625 | 2,625 | 1,100 |
2019/03/06 | 2,641 | 2,641 | 2,636 | 2,641 | 1,000 |
2019/03/05 | 2,660 | 2,660 | 2,638 | 2,645 | 900 |
2019/03/01 | 2,679 | 2,679 | 2,679 | 2,679 | 1,400 |
2019/02/28 | 2,659 | 2,674 | 2,659 | 2,674 | 400 |
2019/02/27 | 2,650 | 2,664 | 2,633 | 2,659 | 1,000 |
2019/02/26 | 2,680 | 2,680 | 2,620 | 2,620 | 800 |
2019/02/25 | 2,702 | 2,709 | 2,702 | 2,709 | 1,700 |
2019/02/22 | 2,701 | 2,701 | 2,700 | 2,700 | 900 |
2019/02/21 | 2,651 | 2,703 | 2,651 | 2,661 | 1,700 |
2019/02/20 | 2,681 | 2,681 | 2,665 | 2,665 | 1,700 |
2019/02/19 | 2,705 | 2,705 | 2,705 | 2,705 | 200 |
2019/02/18 | 2,700 | 2,700 | 2,699 | 2,700 | 2,200 |
2019/02/14 | 2,700 | 2,700 | 2,697 | 2,697 | 600 |
2019/02/12 | 2,700 | 2,701 | 2,700 | 2,701 | 300 |
2019/02/07 | 2,700 | 2,700 | 2,700 | 2,700 | 1,000 |
2019/02/06 | 2,700 | 2,700 | 2,700 | 2,700 | 1,200 |
2019/02/05 | 2,703 | 2,703 | 2,670 | 2,700 | 300 |
2019/02/04 | 2,703 | 2,703 | 2,703 | 2,703 | 300 |
2019/02/01 | 2,700 | 2,703 | 2,700 | 2,702 | 2,000 |
2019/01/31 | 2,700 | 2,700 | 2,680 | 2,700 | 1,300 |
2019/01/30 | 2,690 | 2,690 | 2,690 | 2,690 | 100 |
2019/01/29 | 2,680 | 2,680 | 2,680 | 2,680 | 1,500 |
2019/01/28 | 2,660 | 2,665 | 2,660 | 2,665 | 500 |
2019/01/25 | 2,655 | 2,655 | 2,655 | 2,655 | 100 |
2019/01/22 | 2,650 | 2,650 | 2,650 | 2,650 | 400 |
2019/01/21 | 2,660 | 2,670 | 2,660 | 2,665 | 4,100 |
2019/01/18 | 2,660 | 2,660 | 2,660 | 2,660 | 200 |
2019/01/17 | 2,635 | 2,650 | 2,635 | 2,650 | 200 |
2019/01/16 | 2,660 | 2,660 | 2,635 | 2,635 | 200 |
2019/01/15 | 2,660 | 2,660 | 2,660 | 2,660 | 100 |
2019/01/08 | 2,674 | 2,674 | 2,656 | 2,656 | 600 |
2019/01/07 | 2,620 | 2,670 | 2,620 | 2,625 | 4,700 |
2019/01/04 | 2,649 | 2,649 | 2,630 | 2,640 | 2,300 |