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
2020/12/30 2,862 2,888 2,858 2,888 3,900
2020/12/29 2,820 2,862 2,817 2,862 4,500
2020/12/28 2,793 2,800 2,781 2,800 900
2020/12/25 2,790 2,793 2,780 2,793 1,400
2020/12/24 2,790 2,791 2,783 2,791 900
2020/12/23 2,780 2,780 2,754 2,774 600
2020/12/22 2,795 2,795 2,764 2,770 1,500
2020/12/21 2,770 2,800 2,760 2,793 1,400
2020/12/18 2,760 2,771 2,758 2,758 700
2020/12/17 2,741 2,763 2,741 2,752 1,200
2020/12/16 2,820 2,820 2,767 2,767 3,900
2020/12/15 2,740 2,766 2,725 2,753 2,700
2020/12/14 2,719 2,748 2,715 2,748 1,000
2020/12/11 2,710 2,734 2,690 2,690 2,000
2020/12/10 2,706 2,728 2,700 2,702 1,100
2020/12/09 2,730 2,744 2,680 2,720 3,500
2020/12/08 2,750 2,750 2,729 2,729 2,500
2020/12/07 2,800 2,800 2,770 2,770 600
2020/12/04 2,787 2,787 2,750 2,750 2,000
2020/12/03 2,780 2,799 2,780 2,788 700
2020/12/02 2,887 2,887 2,828 2,828 2,100
2020/12/01 2,850 2,895 2,845 2,845 3,300
2020/11/30 2,800 2,845 2,792 2,845 2,700
2020/11/27 2,786 2,820 2,786 2,800 2,300
2020/11/26 2,780 2,795 2,780 2,794 300
2020/11/25 2,782 2,790 2,782 2,790 1,200
2020/11/24 2,741 2,802 2,741 2,782 1,100
2020/11/20 2,818 2,818 2,751 2,791 1,100
2020/11/19 2,810 2,816 2,810 2,816 1,200
2020/11/18 2,780 2,825 2,766 2,821 2,800
2020/11/17 2,776 2,776 2,760 2,760 400
2020/11/16 2,746 2,773 2,746 2,750 700
2020/11/13 2,730 2,730 2,702 2,711 500
2020/11/12 2,760 2,760 2,735 2,735 800
2020/11/11 2,700 2,734 2,700 2,734 3,100
2020/11/10 2,780 2,780 2,750 2,750 1,400
2020/11/09 2,751 2,800 2,751 2,780 2,300
2020/11/06 2,800 2,800 2,781 2,781 700
2020/11/05 2,816 2,816 2,800 2,800 500
2020/11/04 2,840 2,841 2,780 2,815 3,600
2020/11/02 2,783 2,785 2,765 2,782 1,700
2020/10/30 2,760 2,767 2,750 2,751 2,700
2020/10/29 2,729 2,748 2,729 2,748 600
2020/10/28 2,733 2,733 2,726 2,726 900
2020/10/27 2,718 2,725 2,718 2,725 300
2020/10/26 2,716 2,747 2,714 2,747 1,200
2020/10/23 2,750 2,750 2,725 2,743 2,300
2020/10/22 2,771 2,771 2,751 2,751 300
2020/10/21 2,752 2,754 2,750 2,751 1,300
2020/10/20 2,751 2,755 2,750 2,750 1,000
2020/10/19 2,788 2,788 2,752 2,775 1,100
2020/10/16 2,750 2,780 2,745 2,780 2,300
2020/10/15 2,780 2,780 2,750 2,750 2,000
2020/10/14 2,781 2,791 2,770 2,791 2,300
2020/10/13 2,802 2,820 2,798 2,799 1,600
2020/10/12 2,804 2,847 2,771 2,785 8,100
2020/10/09 2,780 2,804 2,757 2,777 3,300
2020/10/08 2,900 2,900 2,783 2,783 12,400
2020/10/07 2,838 2,925 2,808 2,900 38,100
2020/10/06 3,085 3,130 3,020 3,110 22,900
2020/10/05 2,948 3,125 2,932 3,105 19,200
2020/10/02 2,968 2,968 2,918 2,932 8,900
2020/09/30 2,935 2,954 2,921 2,940 5,800
2020/09/29 2,935 2,980 2,876 2,908 6,000
2020/09/28 2,880 2,980 2,880 2,934 8,700
2020/09/25 2,849 2,869 2,831 2,869 4,500
2020/09/24 2,791 2,844 2,791 2,830 2,700
2020/09/23 2,800 2,820 2,790 2,790 4,500
2020/09/18 2,760 2,797 2,760 2,797 3,600
2020/09/17 2,750 2,750 2,735 2,735 600
2020/09/16 2,700 2,754 2,700 2,754 1,800
2020/09/15 2,740 2,740 2,703 2,720 1,100
2020/09/14 2,696 2,740 2,661 2,740 1,100
2020/09/11 2,645 2,680 2,645 2,660 1,400
2020/09/10 2,700 2,700 2,634 2,685 3,100
2020/09/09 2,700 2,710 2,695 2,705 1,200
2020/09/08 2,720 2,720 2,719 2,719 400
2020/09/07 2,714 2,725 2,700 2,725 1,200
2020/09/04 2,740 2,740 2,726 2,726 700
2020/09/03 2,795 2,795 2,719 2,742 5,900
2020/09/02 2,780 2,800 2,780 2,800 300
2020/09/01 2,799 2,800 2,780 2,780 1,200
2020/08/31 2,800 2,809 2,798 2,809 600
2020/08/28 2,819 2,819 2,769 2,781 4,600
2020/08/27 2,854 2,855 2,835 2,849 2,300
2020/08/26 2,835 2,865 2,835 2,865 1,000
2020/08/25 2,838 2,854 2,831 2,849 2,600
2020/08/24 2,846 2,860 2,834 2,834 1,600
2020/08/21 2,830 2,847 2,830 2,833 4,000
2020/08/20 2,830 2,847 2,821 2,847 2,800
2020/08/19 2,831 2,840 2,816 2,840 3,300
2020/08/18 2,848 2,850 2,847 2,848 900
2020/08/17 2,869 2,869 2,801 2,801 1,000
2020/08/14 2,869 2,880 2,857 2,869 500
2020/08/13 2,900 2,939 2,800 2,869 3,300
2020/08/12 2,947 2,950 2,921 2,921 1,400
2020/08/11 2,918 2,950 2,918 2,929 1,900
2020/08/07 2,948 2,948 2,871 2,918 1,400
2020/08/06 2,915 2,948 2,915 2,948 2,100
2020/08/05 2,850 2,910 2,850 2,910 2,700
2020/08/04 2,850 2,907 2,850 2,851 2,800
2020/08/03 2,900 2,920 2,871 2,900 7,900
2020/07/31 2,900 2,900 2,855 2,896 3,300
2020/07/30 2,810 2,879 2,810 2,857 4,100
2020/07/29 2,766 2,820 2,766 2,798 3,700
2020/07/28 2,770 2,796 2,770 2,791 1,000
2020/07/27 2,761 2,795 2,730 2,777 4,300
2020/07/22 2,740 2,765 2,727 2,761 3,400
2020/07/21 2,750 2,769 2,720 2,734 3,100
2020/07/20 2,763 2,769 2,742 2,742 1,600
2020/07/17 2,730 2,730 2,688 2,719 1,800
2020/07/16 2,720 2,769 2,720 2,736 2,200
2020/07/15 2,701 2,712 2,701 2,712 800
2020/07/14 2,730 2,730 2,691 2,700 1,500
2020/07/13 2,650 2,714 2,650 2,714 3,500
2020/07/10 2,692 2,692 2,650 2,650 1,900
2020/07/09 2,705 2,706 2,700 2,700 3,300
2020/07/08 2,747 2,770 2,692 2,698 5,000
2020/07/07 2,997 2,998 2,750 2,793 40,000
2020/07/06 2,685 2,998 2,685 2,787 28,800
2020/07/03 2,650 2,659 2,628 2,659 1,400
2020/07/02 2,650 2,658 2,642 2,658 1,000
2020/07/01 2,670 2,671 2,646 2,646 2,500
2020/06/30 2,600 2,640 2,600 2,640 1,100
2020/06/29 2,597 2,610 2,595 2,600 3,700
2020/06/26 2,610 2,610 2,600 2,600 200
2020/06/25 2,610 2,610 2,610 2,610 100
2020/06/24 2,595 2,619 2,595 2,619 400
2020/06/23 2,620 2,620 2,610 2,610 300
2020/06/22 2,615 2,615 2,615 2,615 200
2020/06/18 2,620 2,620 2,620 2,620 400
2020/06/17 2,620 2,620 2,620 2,620 200
2020/06/16 2,629 2,640 2,604 2,640 4,900
2020/06/15 2,600 2,629 2,600 2,629 1,000
2020/06/12 2,614 2,615 2,560 2,615 1,700
2020/06/11 2,603 2,603 2,603 2,603 100
2020/06/10 2,619 2,630 2,603 2,603 900
2020/06/09 2,608 2,608 2,608 2,608 100
2020/06/08 2,577 2,577 2,577 2,577 100
2020/06/05 2,561 2,600 2,561 2,600 800
2020/06/04 2,585 2,600 2,550 2,580 1,400
2020/06/03 2,553 2,598 2,553 2,584 900
2020/06/02 2,570 2,570 2,570 2,570 100
2020/06/01 2,600 2,630 2,570 2,570 4,400
2020/05/29 2,570 2,579 2,557 2,579 1,600
2020/05/28 2,532 2,552 2,530 2,552 1,700
2020/05/27 2,529 2,531 2,529 2,531 300
2020/05/26 2,530 2,530 2,530 2,530 100
2020/05/25 2,582 2,582 2,510 2,520 3,300
2020/05/22 2,508 2,508 2,485 2,486 800
2020/05/21 2,527 2,540 2,507 2,507 2,100
2020/05/20 2,522 2,522 2,522 2,522 200
2020/05/19 2,467 2,495 2,467 2,495 600
2020/05/18 2,516 2,516 2,461 2,461 1,000
2020/05/15 2,520 2,520 2,484 2,484 300
2020/05/14 2,514 2,514 2,502 2,502 200
2020/05/13 2,466 2,466 2,466 2,466 100
2020/05/12 2,519 2,519 2,500 2,500 300
2020/05/11 2,489 2,519 2,489 2,519 600
2020/05/08 2,501 2,520 2,483 2,488 900
2020/05/07 2,483 2,518 2,483 2,518 800
2020/05/01 2,537 2,537 2,497 2,510 1,500
2020/04/30 2,529 2,534 2,515 2,521 900
2020/04/28 2,525 2,526 2,480 2,480 900
2020/04/27 2,510 2,520 2,510 2,520 700
2020/04/24 2,485 2,485 2,485 2,485 200
2020/04/23 2,500 2,527 2,452 2,452 800
2020/04/22 2,525 2,525 2,500 2,500 600
2020/04/21 2,500 2,500 2,500 2,500 700
2020/04/20 2,519 2,519 2,519 2,519 500
2020/04/17 2,494 2,513 2,494 2,505 400
2020/04/16 2,494 2,494 2,494 2,494 100
2020/04/15 2,460 2,494 2,453 2,453 1,500
2020/04/14 2,515 2,557 2,500 2,500 2,300
2020/04/13 2,424 2,524 2,424 2,509 1,500
2020/04/10 2,430 2,485 2,420 2,420 1,100
2020/04/09 2,501 2,501 2,411 2,430 1,500
2020/04/08 2,595 2,606 2,393 2,401 10,500
2020/04/07 2,425 2,425 2,423 2,424 600
2020/04/06 2,401 2,401 2,388 2,388 400
2020/04/03 2,377 2,399 2,377 2,399 500
2020/04/02 2,485 2,485 2,373 2,425 2,000
2020/04/01 2,477 2,485 2,472 2,485 2,400
2020/03/31 2,400 2,432 2,372 2,410 800
2020/03/30 2,375 2,430 2,375 2,395 500
2020/03/27 2,400 2,400 2,399 2,400 2,100
2020/03/26 2,399 2,399 2,360 2,377 1,200
2020/03/25 2,350 2,400 2,350 2,380 800
2020/03/24 2,415 2,415 2,400 2,400 700
2020/03/23 2,324 2,324 2,315 2,315 800
2020/03/19 2,303 2,353 2,303 2,350 1,700
2020/03/18 2,400 2,400 2,303 2,303 800
2020/03/17 2,390 2,440 2,280 2,309 1,100
2020/03/16 2,445 2,445 2,440 2,440 1,100
2020/03/13 2,173 2,173 2,110 2,110 2,100
2020/03/12 2,489 2,489 2,192 2,192 1,200
2020/03/11 2,176 2,176 2,176 2,176 200
2020/03/10 2,213 2,213 2,055 2,176 4,200
2020/03/09 2,455 2,455 2,260 2,260 2,700
2020/03/06 2,572 2,572 2,455 2,455 1,200
2020/03/05 2,534 2,552 2,522 2,522 1,600
2020/03/04 2,632 2,632 2,632 2,632 100
2020/03/03 2,682 2,682 2,682 2,682 300
2020/03/02 2,615 2,699 2,576 2,576 3,400
2020/02/28 2,497 2,497 2,435 2,435 1,400
2020/02/27 2,529 2,539 2,489 2,502 2,700
2020/02/26 2,601 2,616 2,601 2,603 1,600
2020/02/25 2,670 2,670 2,635 2,635 800
2020/02/21 2,679 2,679 2,670 2,670 600
2020/02/20 2,670 2,680 2,670 2,679 400
2020/02/19 2,663 2,670 2,663 2,670 1,100
2020/02/18 2,688 2,688 2,658 2,663 1,300
2020/02/17 2,653 2,679 2,653 2,677 1,000
2020/02/14 2,645 2,665 2,645 2,661 900
2020/02/13 2,665 2,665 2,645 2,645 500
2020/02/12 2,655 2,656 2,650 2,650 1,100
2020/02/10 2,650 2,681 2,650 2,650 1,000
2020/02/07 2,651 2,655 2,649 2,652 1,000
2020/02/06 2,651 2,651 2,651 2,651 100
2020/02/05 2,636 2,659 2,636 2,651 1,300
2020/02/04 2,651 2,651 2,651 2,651 100
2020/02/03 2,630 2,664 2,630 2,631 3,300
2020/01/31 2,657 2,657 2,625 2,630 1,500
2020/01/30 2,636 2,636 2,636 2,636 500
2020/01/29 2,632 2,660 2,632 2,660 700
2020/01/28 2,628 2,628 2,628 2,628 500
2020/01/27 2,631 2,670 2,630 2,630 2,300
2020/01/24 2,671 2,671 2,631 2,631 1,500
2020/01/23 2,671 2,675 2,671 2,671 500
2020/01/22 2,685 2,699 2,685 2,686 1,600
2020/01/21 2,701 2,701 2,674 2,674 700
2020/01/20 2,675 2,701 2,675 2,701 900
2020/01/17 2,680 2,699 2,680 2,699 700
2020/01/16 2,681 2,681 2,681 2,681 100
2020/01/15 2,690 2,700 2,681 2,681 1,200
2020/01/14 2,700 2,700 2,696 2,696 1,200
2020/01/10 2,660 2,687 2,658 2,660 700
2020/01/09 2,696 2,696 2,696 2,696 500
2020/01/07 2,663 2,672 2,663 2,670 900
2020/01/06 2,700 2,700 2,661 2,663 1,600

このページの先頭へ