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 |