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
2021/12/30 2,877 2,893 2,877 2,893 800
2021/12/29 2,897 2,897 2,897 2,897 100
2021/12/28 2,884 2,884 2,884 2,884 100
2021/12/27 2,880 2,884 2,862 2,862 500
2021/12/24 2,861 2,861 2,860 2,860 300
2021/12/23 2,900 2,900 2,862 2,865 700
2021/12/21 2,867 2,898 2,867 2,881 500
2021/12/20 2,880 2,897 2,880 2,880 1,100
2021/12/17 2,881 2,909 2,881 2,909 200
2021/12/16 2,901 2,979 2,901 2,930 3,200
2021/12/15 2,900 2,918 2,885 2,901 1,600
2021/12/14 2,897 2,897 2,897 2,897 100
2021/12/13 2,843 2,874 2,836 2,846 1,300
2021/12/10 2,827 2,843 2,827 2,843 300
2021/12/09 2,840 2,840 2,825 2,833 400
2021/12/08 2,897 2,897 2,819 2,819 1,000
2021/12/07 2,886 2,886 2,813 2,813 1,600
2021/12/06 2,900 2,900 2,880 2,880 1,100
2021/12/03 2,915 2,915 2,900 2,900 900
2021/12/02 2,940 2,940 2,895 2,913 700
2021/12/01 2,976 2,976 2,900 2,953 2,000
2021/11/30 2,900 2,945 2,897 2,926 500
2021/11/29 2,887 2,888 2,861 2,888 900
2021/11/26 2,887 2,887 2,887 2,887 100
2021/11/25 2,861 2,865 2,861 2,865 200
2021/11/24 2,887 2,887 2,860 2,860 200
2021/11/22 2,880 2,880 2,860 2,860 200
2021/11/18 2,883 2,883 2,860 2,860 500
2021/11/16 2,865 2,877 2,865 2,877 400
2021/11/15 2,845 2,862 2,845 2,862 200
2021/11/12 2,867 2,890 2,867 2,890 500
2021/11/10 2,855 2,855 2,838 2,838 300
2021/11/09 2,841 2,861 2,840 2,861 1,100
2021/11/08 2,839 2,862 2,839 2,862 300
2021/11/05 2,959 2,959 2,925 2,925 400
2021/11/04 2,992 2,999 2,934 2,999 4,000
2021/11/02 2,898 2,947 2,898 2,937 700
2021/11/01 2,949 2,949 2,948 2,948 1,100
2021/10/29 2,875 2,899 2,875 2,899 600
2021/10/28 2,854 2,875 2,850 2,872 600
2021/10/27 2,840 2,845 2,840 2,845 200
2021/10/26 2,835 2,835 2,835 2,835 100
2021/10/25 2,830 2,836 2,827 2,836 300
2021/10/22 2,850 2,850 2,835 2,835 200
2021/10/21 2,835 2,849 2,835 2,849 200
2021/10/20 2,835 2,835 2,835 2,835 100
2021/10/19 2,820 2,820 2,820 2,820 200
2021/10/18 2,844 2,844 2,822 2,822 300
2021/10/15 2,800 2,849 2,800 2,849 600
2021/10/14 2,800 2,800 2,800 2,800 200
2021/10/13 2,801 2,815 2,800 2,800 1,200
2021/10/12 2,850 2,850 2,801 2,805 700
2021/10/11 2,825 2,855 2,815 2,853 1,100
2021/10/08 2,808 2,839 2,808 2,825 1,300
2021/10/07 2,859 2,859 2,858 2,858 500
2021/10/06 2,830 2,859 2,801 2,859 500
2021/10/05 2,850 2,855 2,850 2,855 900
2021/10/04 2,885 2,885 2,865 2,865 300
2021/10/01 2,912 2,912 2,886 2,886 1,400
2021/09/30 2,883 2,894 2,876 2,885 1,300
2021/09/29 2,880 2,883 2,875 2,883 1,100
2021/09/28 2,888 2,890 2,880 2,880 1,200
2021/09/27 2,905 2,905 2,881 2,881 500
2021/09/24 2,920 2,920 2,905 2,905 300
2021/09/22 2,940 2,940 2,920 2,920 300
2021/09/21 2,958 2,958 2,908 2,954 400
2021/09/17 2,931 2,958 2,930 2,958 500
2021/09/16 2,953 2,975 2,940 2,940 1,100
2021/09/15 2,970 2,970 2,970 2,970 200
2021/09/14 2,951 2,988 2,950 2,970 1,300
2021/09/13 2,961 2,989 2,961 2,980 800
2021/09/10 2,961 2,979 2,960 2,961 500
2021/09/09 3,000 3,000 2,980 2,990 900
2021/09/08 3,010 3,010 2,980 3,000 1,100
2021/09/06 3,000 3,020 3,000 3,020 500
2021/09/03 3,010 3,010 3,005 3,005 400
2021/09/02 3,065 3,065 3,000 3,030 800
2021/09/01 3,040 3,065 3,040 3,065 1,200
2021/08/31 3,070 3,070 3,025 3,025 600
2021/08/30 3,010 3,025 3,000 3,005 2,400
2021/08/27 3,070 3,080 3,050 3,060 1,700
2021/08/26 3,080 3,080 3,070 3,080 1,500
2021/08/25 3,080 3,080 3,080 3,080 400
2021/08/24 3,050 3,080 3,050 3,080 300
2021/08/23 3,050 3,060 3,050 3,050 600
2021/08/20 3,080 3,095 3,040 3,040 900
2021/08/19 3,085 3,090 3,080 3,080 800
2021/08/18 3,085 3,085 3,050 3,080 1,200
2021/08/17 3,055 3,070 3,050 3,055 1,000
2021/08/16 3,055 3,055 3,055 3,055 500
2021/08/13 3,055 3,070 3,055 3,055 400
2021/08/12 3,050 3,090 3,035 3,055 1,900
2021/08/11 3,085 3,085 3,040 3,040 800
2021/08/10 3,035 3,035 3,035 3,035 100
2021/08/06 3,065 3,065 3,050 3,050 1,000
2021/08/05 3,070 3,070 3,070 3,070 400
2021/08/04 3,070 3,070 3,065 3,065 500
2021/08/03 3,135 3,135 3,080 3,080 1,300
2021/08/02 3,070 3,130 3,060 3,110 1,600
2021/07/30 3,120 3,140 3,120 3,140 900
2021/07/29 3,055 3,125 3,055 3,100 2,100
2021/07/28 3,140 3,140 3,100 3,100 1,300
2021/07/27 3,065 3,105 3,050 3,105 1,200
2021/07/26 3,150 3,150 3,085 3,085 800
2021/07/21 3,090 3,135 3,090 3,135 700
2021/07/20 3,100 3,150 3,100 3,150 700
2021/07/19 3,240 3,240 3,130 3,135 400
2021/07/16 3,105 3,110 3,085 3,110 700
2021/07/15 3,135 3,135 3,125 3,125 500
2021/07/14 3,170 3,170 3,135 3,135 700
2021/07/13 3,295 3,295 3,175 3,200 1,800
2021/07/12 3,215 3,225 3,205 3,205 700
2021/07/09 3,205 3,275 3,205 3,250 300
2021/07/08 3,240 3,295 3,240 3,255 2,500
2021/07/07 3,260 3,260 3,180 3,255 2,700
2021/07/06 3,370 3,370 3,260 3,265 1,200
2021/07/05 3,350 3,400 3,320 3,370 2,100
2021/07/02 3,275 3,415 3,205 3,395 5,300
2021/07/01 3,190 3,270 3,185 3,270 3,900
2021/06/30 3,080 3,125 3,080 3,125 900
2021/06/29 3,055 3,085 3,055 3,085 200
2021/06/28 3,100 3,100 3,055 3,055 2,500
2021/06/25 3,170 3,170 3,110 3,120 1,100
2021/06/24 3,145 3,185 3,145 3,185 1,200
2021/06/23 3,160 3,160 3,140 3,155 300
2021/06/22 3,195 3,195 3,165 3,185 1,700
2021/06/21 3,200 3,200 3,115 3,175 2,700
2021/06/18 3,260 3,265 3,145 3,215 6,300
2021/06/17 3,255 3,375 3,235 3,315 7,200
2021/06/16 3,530 3,590 3,325 3,445 10,800
2021/06/15 3,320 3,550 3,320 3,485 21,800
2021/06/14 3,240 3,320 3,210 3,320 7,000
2021/06/11 3,180 3,235 3,180 3,205 11,600
2021/06/10 3,145 3,350 3,145 3,210 15,700
2021/06/09 3,095 3,145 3,080 3,140 12,000
2021/06/08 3,030 3,080 3,030 3,080 11,900
2021/06/07 3,005 3,045 3,000 3,030 13,400
2021/06/04 2,993 3,010 2,993 2,995 8,200
2021/06/03 2,990 3,005 2,964 2,993 10,900
2021/06/02 2,979 2,996 2,979 2,990 9,500
2021/06/01 2,935 2,980 2,935 2,974 8,200
2021/05/31 2,937 2,937 2,903 2,903 2,200
2021/05/28 2,921 2,930 2,916 2,923 3,900
2021/05/27 2,920 2,946 2,901 2,920 1,200
2021/05/26 2,974 2,974 2,902 2,911 2,700
2021/05/25 2,981 2,988 2,961 2,970 1,000
2021/05/24 2,930 2,995 2,905 2,994 21,300
2021/05/21 2,860 2,901 2,852 2,881 8,000
2021/05/20 2,897 2,920 2,897 2,901 6,500
2021/05/19 2,870 2,909 2,870 2,897 20,000
2021/05/18 2,865 2,867 2,864 2,864 6,100
2021/05/17 2,842 2,879 2,842 2,864 7,800
2021/05/14 2,875 2,880 2,840 2,840 8,300
2021/05/13 2,865 2,878 2,852 2,875 4,200
2021/05/12 2,857 2,876 2,852 2,865 7,500
2021/05/11 2,831 2,859 2,831 2,857 5,900
2021/05/10 2,845 2,860 2,845 2,859 4,800
2021/05/07 2,854 2,870 2,836 2,838 6,800
2021/05/06 2,830 2,864 2,829 2,852 10,700
2021/04/30 2,802 2,805 2,798 2,805 5,500
2021/04/28 2,810 2,811 2,798 2,798 1,400
2021/04/27 2,789 2,810 2,789 2,790 4,300
2021/04/26 2,769 2,781 2,769 2,772 3,300
2021/04/23 2,756 2,770 2,756 2,761 3,900
2021/04/22 2,791 2,792 2,754 2,766 2,400
2021/04/21 2,768 2,776 2,752 2,758 2,300
2021/04/20 2,797 2,797 2,779 2,780 1,100
2021/04/19 2,775 2,775 2,768 2,770 1,000
2021/04/16 2,791 2,799 2,765 2,768 3,000
2021/04/15 2,796 2,820 2,790 2,790 7,500
2021/04/14 2,789 2,841 2,781 2,824 4,400
2021/04/13 2,771 2,790 2,761 2,790 1,500
2021/04/12 2,790 2,790 2,772 2,772 700
2021/04/09 2,773 2,773 2,770 2,770 700
2021/04/08 2,785 2,800 2,771 2,771 1,300
2021/04/07 2,811 2,811 2,785 2,785 200
2021/04/06 2,810 2,810 2,790 2,790 800
2021/04/05 2,818 2,818 2,795 2,800 900
2021/04/02 2,805 2,821 2,785 2,818 2,300
2021/04/01 2,799 2,810 2,799 2,800 3,800
2021/03/31 2,790 2,790 2,780 2,780 1,200
2021/03/30 2,786 2,790 2,771 2,780 1,800
2021/03/29 2,783 2,790 2,783 2,789 700
2021/03/26 2,780 2,780 2,780 2,780 300
2021/03/25 2,771 2,778 2,770 2,778 1,100
2021/03/24 2,774 2,794 2,773 2,790 900
2021/03/23 2,800 2,801 2,789 2,789 1,300
2021/03/22 2,778 2,790 2,776 2,790 1,300
2021/03/19 2,770 2,786 2,770 2,775 1,600
2021/03/18 2,780 2,780 2,766 2,770 1,400
2021/03/17 2,773 2,773 2,766 2,770 1,100
2021/03/16 2,776 2,776 2,775 2,775 200
2021/03/15 2,758 2,772 2,758 2,772 300
2021/03/12 2,776 2,776 2,775 2,776 500
2021/03/11 2,785 2,785 2,754 2,755 1,200
2021/03/10 2,754 2,778 2,754 2,757 300
2021/03/09 2,755 2,760 2,755 2,760 300
2021/03/08 2,770 2,770 2,755 2,755 400
2021/03/05 2,789 2,789 2,775 2,775 300
2021/03/04 2,752 2,789 2,752 2,789 500
2021/03/03 2,765 2,765 2,751 2,752 1,600
2021/03/02 2,814 2,814 2,780 2,785 700
2021/03/01 2,802 2,837 2,801 2,801 2,200
2021/02/26 2,812 2,829 2,805 2,819 1,200
2021/02/25 2,852 2,852 2,803 2,834 2,600
2021/02/24 2,877 2,898 2,877 2,892 3,400
2021/02/22 2,875 2,883 2,851 2,870 3,600
2021/02/19 2,860 2,879 2,860 2,878 1,700
2021/02/18 2,881 2,885 2,863 2,885 1,700
2021/02/17 2,860 2,874 2,860 2,874 1,000
2021/02/16 2,871 2,890 2,864 2,864 2,600
2021/02/15 2,870 2,870 2,851 2,868 1,300
2021/02/12 2,850 2,864 2,850 2,861 1,600
2021/02/10 2,850 2,853 2,842 2,842 700
2021/02/09 2,869 2,869 2,841 2,844 600
2021/02/08 2,869 2,869 2,847 2,848 700
2021/02/05 2,870 2,870 2,841 2,842 1,000
2021/02/04 2,856 2,856 2,840 2,840 200
2021/02/03 2,831 2,859 2,831 2,840 1,300
2021/02/02 2,873 2,873 2,823 2,831 1,200
2021/02/01 2,835 2,877 2,835 2,876 1,500
2021/01/29 2,845 2,874 2,835 2,845 2,100
2021/01/28 2,802 2,841 2,802 2,841 1,900
2021/01/27 2,835 2,835 2,832 2,832 1,000
2021/01/26 2,801 2,836 2,801 2,836 1,500
2021/01/25 2,801 2,840 2,801 2,824 2,800
2021/01/22 2,800 2,835 2,800 2,805 900
2021/01/21 2,814 2,845 2,765 2,789 2,900
2021/01/20 2,837 2,837 2,803 2,832 2,800
2021/01/19 2,820 2,838 2,800 2,838 2,800
2021/01/18 2,839 2,839 2,811 2,831 1,600
2021/01/15 2,850 2,858 2,800 2,839 2,100
2021/01/14 2,863 2,875 2,763 2,840 9,400
2021/01/13 2,915 2,915 2,853 2,862 2,500
2021/01/12 2,889 2,890 2,861 2,874 1,800
2021/01/08 2,895 2,910 2,851 2,874 2,800
2021/01/07 2,940 2,940 2,861 2,895 6,000
2021/01/06 3,000 3,040 2,851 2,910 49,000
2021/01/05 2,920 2,920 2,800 2,800 13,800
2021/01/04 2,890 2,922 2,890 2,910 10,100

このページの先頭へ