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
2022/12/30 2,092 2,119 2,092 2,119 3,000
2022/12/29 2,141 2,141 2,090 2,092 4,800
2022/12/28 2,250 2,250 2,140 2,142 10,200
2022/12/27 2,251 2,286 2,251 2,252 3,000
2022/12/26 2,295 2,295 2,266 2,266 2,100
2022/12/23 2,328 2,328 2,272 2,295 2,700
2022/12/22 2,297 2,330 2,297 2,310 1,900
2022/12/21 2,303 2,312 2,303 2,312 1,000
2022/12/20 2,330 2,330 2,300 2,303 3,200
2022/12/19 2,337 2,337 2,331 2,331 1,600
2022/12/16 2,338 2,339 2,333 2,339 4,700
2022/12/15 2,337 2,337 2,332 2,337 2,300
2022/12/14 2,336 2,336 2,332 2,332 600
2022/12/13 2,341 2,345 2,331 2,332 3,400
2022/12/12 2,335 2,343 2,335 2,343 700
2022/12/09 2,334 2,346 2,334 2,337 1,400
2022/12/08 2,334 2,334 2,331 2,334 1,400
2022/12/07 2,350 2,366 2,329 2,334 1,600
2022/12/06 2,390 2,390 2,315 2,350 3,200
2022/12/05 2,415 2,419 2,337 2,393 3,400
2022/12/02 2,419 2,419 2,415 2,415 500
2022/12/01 2,469 2,469 2,419 2,440 1,700
2022/11/30 2,400 2,423 2,400 2,419 3,300
2022/11/29 2,407 2,444 2,405 2,438 1,800
2022/11/28 2,384 2,405 2,384 2,405 2,400
2022/11/25 2,380 2,390 2,380 2,381 1,900
2022/11/24 2,379 2,393 2,377 2,391 2,300
2022/11/22 2,375 2,398 2,364 2,369 3,300
2022/11/21 2,401 2,405 2,312 2,373 9,900
2022/11/18 2,522 2,522 2,451 2,461 6,800
2022/11/17 2,518 2,520 2,518 2,520 600
2022/11/16 2,506 2,517 2,502 2,516 1,200
2022/11/15 2,500 2,510 2,500 2,510 600
2022/11/14 2,500 2,547 2,500 2,500 1,400
2022/11/11 2,510 2,510 2,500 2,500 1,200
2022/11/10 2,501 2,501 2,501 2,501 600
2022/11/09 2,500 2,508 2,500 2,508 300
2022/11/08 2,510 2,517 2,492 2,500 2,800
2022/11/07 2,518 2,518 2,510 2,510 200
2022/11/04 2,550 2,550 2,507 2,510 1,500
2022/11/02 2,600 2,600 2,547 2,547 4,300
2022/11/01 2,587 2,587 2,536 2,550 1,900
2022/10/31 2,550 2,560 2,540 2,560 2,700
2022/10/28 2,552 2,569 2,552 2,569 200
2022/10/27 2,588 2,588 2,574 2,574 2,100
2022/10/26 2,592 2,600 2,592 2,600 500
2022/10/25 2,614 2,618 2,599 2,599 1,800
2022/10/24 2,604 2,604 2,604 2,604 100
2022/10/21 2,616 2,616 2,616 2,616 100
2022/10/20 2,615 2,615 2,615 2,615 100
2022/10/19 2,615 2,615 2,615 2,615 100
2022/10/18 2,620 2,620 2,615 2,615 200
2022/10/17 2,600 2,626 2,599 2,626 300
2022/10/14 2,602 2,602 2,600 2,600 1,600
2022/10/13 2,602 2,607 2,601 2,602 1,400
2022/10/12 2,620 2,620 2,620 2,620 100
2022/10/11 2,612 2,617 2,612 2,617 200
2022/10/07 2,643 2,650 2,610 2,612 1,400
2022/10/06 2,664 2,684 2,658 2,658 1,200
2022/10/04 2,619 2,698 2,619 2,698 300
2022/10/03 2,709 2,709 2,630 2,631 2,400
2022/09/30 2,619 2,635 2,619 2,635 400
2022/09/28 2,645 2,645 2,619 2,619 800
2022/09/27 2,661 2,661 2,630 2,630 500
2022/09/26 2,623 2,663 2,623 2,663 800
2022/09/22 2,645 2,660 2,644 2,660 400
2022/09/21 2,644 2,664 2,644 2,664 200
2022/09/20 2,655 2,655 2,634 2,645 1,700
2022/09/16 2,655 2,655 2,655 2,655 400
2022/09/15 2,660 2,660 2,650 2,650 600
2022/09/14 2,651 2,670 2,647 2,660 800
2022/09/13 2,655 2,655 2,655 2,655 100
2022/09/09 2,654 2,665 2,653 2,653 500
2022/09/08 2,670 2,670 2,659 2,659 200
2022/09/06 2,651 2,675 2,651 2,670 400
2022/09/05 2,690 2,690 2,640 2,651 1,100
2022/09/02 2,700 2,710 2,695 2,695 400
2022/09/01 2,719 2,720 2,657 2,720 2,300
2022/08/31 2,720 2,725 2,720 2,721 1,600
2022/08/30 2,721 2,743 2,712 2,724 2,900
2022/08/29 2,759 2,764 2,758 2,758 2,400
2022/08/26 2,761 2,762 2,759 2,759 1,600
2022/08/25 2,761 2,763 2,761 2,763 600
2022/08/24 2,760 2,762 2,760 2,762 1,200
2022/08/23 2,760 2,760 2,758 2,760 900
2022/08/22 2,765 2,765 2,760 2,760 1,300
2022/08/19 2,761 2,765 2,761 2,765 1,000
2022/08/18 2,761 2,763 2,760 2,761 1,300
2022/08/17 2,761 2,764 2,760 2,761 1,400
2022/08/16 2,769 2,770 2,760 2,760 500
2022/08/15 2,769 2,769 2,769 2,769 400
2022/08/12 2,765 2,774 2,765 2,774 500
2022/08/10 2,766 2,767 2,765 2,767 400
2022/08/09 2,770 2,780 2,770 2,780 1,100
2022/08/08 2,787 2,787 2,775 2,775 1,700
2022/08/05 2,778 2,778 2,776 2,778 800
2022/08/04 2,783 2,783 2,783 2,783 500
2022/08/03 2,789 2,789 2,789 2,789 300
2022/08/02 2,776 2,776 2,775 2,775 200
2022/08/01 2,789 2,789 2,777 2,777 1,900
2022/07/29 2,777 2,777 2,777 2,777 400
2022/07/28 2,772 2,784 2,771 2,777 800
2022/07/25 2,767 2,788 2,767 2,784 600
2022/07/22 2,772 2,774 2,767 2,767 600
2022/07/21 2,753 2,778 2,753 2,778 500
2022/07/20 2,753 2,770 2,753 2,760 600
2022/07/19 2,752 2,769 2,752 2,753 1,000
2022/07/15 2,763 2,763 2,751 2,752 700
2022/07/14 2,763 2,763 2,763 2,763 500
2022/07/13 2,755 2,759 2,750 2,759 1,200
2022/07/12 2,750 2,762 2,750 2,760 1,900
2022/07/11 2,760 2,769 2,759 2,763 800
2022/07/07 2,749 2,768 2,749 2,768 600
2022/07/06 2,772 2,772 2,748 2,748 2,200
2022/07/05 2,789 2,789 2,789 2,789 100
2022/07/01 2,793 2,793 2,751 2,793 4,400
2022/06/30 2,797 2,805 2,795 2,800 1,500
2022/06/29 2,798 2,800 2,798 2,800 800
2022/06/28 2,798 2,800 2,798 2,800 1,300
2022/06/27 2,800 2,800 2,800 2,800 300
2022/06/24 2,810 2,810 2,800 2,809 1,100
2022/06/23 2,817 2,817 2,817 2,817 200
2022/06/22 2,810 2,810 2,810 2,810 100
2022/06/21 2,812 2,812 2,812 2,812 100
2022/06/20 2,821 2,821 2,800 2,817 500
2022/06/17 2,792 2,823 2,791 2,823 700
2022/06/16 2,834 2,834 2,795 2,795 3,700
2022/06/15 2,800 2,829 2,800 2,829 800
2022/06/14 2,810 2,814 2,809 2,814 700
2022/06/13 2,795 2,806 2,795 2,805 900
2022/06/10 2,794 2,795 2,794 2,795 700
2022/06/09 2,795 2,800 2,795 2,800 800
2022/06/08 2,800 2,800 2,800 2,800 700
2022/06/07 2,806 2,806 2,800 2,800 600
2022/06/06 2,801 2,806 2,801 2,806 500
2022/06/03 2,800 2,801 2,800 2,801 300
2022/06/02 2,793 2,811 2,793 2,811 1,200
2022/06/01 2,830 2,830 2,791 2,791 2,100
2022/05/31 2,823 2,823 2,815 2,823 1,400
2022/05/30 2,836 2,836 2,824 2,824 2,100
2022/05/27 2,797 2,797 2,797 2,797 100
2022/05/25 2,799 2,799 2,793 2,797 800
2022/05/24 2,777 2,780 2,777 2,777 1,300
2022/05/23 2,811 2,813 2,751 2,777 3,300
2022/05/20 2,812 2,815 2,811 2,811 700
2022/05/19 2,811 2,821 2,811 2,821 900
2022/05/18 2,813 2,813 2,811 2,811 200
2022/05/17 2,810 2,815 2,810 2,813 1,400
2022/05/16 2,812 2,827 2,812 2,827 300
2022/05/12 2,807 2,829 2,807 2,829 300
2022/05/10 2,808 2,830 2,808 2,827 600
2022/05/09 2,832 2,832 2,825 2,825 200
2022/05/06 2,839 2,839 2,829 2,835 1,300
2022/05/02 2,844 2,844 2,837 2,837 1,300
2022/04/28 2,840 2,842 2,840 2,842 400
2022/04/27 2,830 2,840 2,830 2,840 1,200
2022/04/26 2,830 2,830 2,830 2,830 100
2022/04/22 2,815 2,815 2,814 2,814 200
2022/04/21 2,790 2,790 2,790 2,790 600
2022/04/20 2,810 2,825 2,796 2,796 400
2022/04/19 2,802 2,802 2,791 2,795 900
2022/04/18 2,802 2,802 2,800 2,800 200
2022/04/15 2,805 2,840 2,790 2,803 2,300
2022/04/14 2,826 2,850 2,826 2,850 200
2022/04/13 2,833 2,833 2,833 2,833 200
2022/04/12 2,848 2,852 2,848 2,850 300
2022/04/11 2,822 2,848 2,822 2,845 800
2022/04/08 2,834 2,834 2,822 2,822 1,000
2022/04/06 2,833 2,850 2,832 2,850 1,100
2022/04/05 2,842 2,842 2,842 2,842 300
2022/04/01 2,848 2,848 2,821 2,842 1,400
2022/03/31 2,828 2,842 2,828 2,842 1,000
2022/03/30 2,825 2,827 2,825 2,827 400
2022/03/29 2,823 2,823 2,815 2,815 300
2022/03/28 2,811 2,823 2,811 2,823 400
2022/03/25 2,812 2,829 2,812 2,824 300
2022/03/24 2,820 2,820 2,815 2,815 300
2022/03/23 2,819 2,835 2,810 2,823 1,700
2022/03/22 2,822 2,842 2,822 2,840 300
2022/03/18 2,822 2,822 2,822 2,822 100
2022/03/17 2,828 2,857 2,821 2,821 3,200
2022/03/14 2,874 2,878 2,837 2,878 800
2022/03/11 2,831 2,874 2,830 2,874 1,100
2022/03/07 2,839 2,851 2,834 2,841 700
2022/03/02 2,896 2,896 2,847 2,889 1,200
2022/03/01 2,899 2,899 2,864 2,865 1,300
2022/02/28 2,900 2,900 2,869 2,881 2,100
2022/02/25 2,830 2,864 2,830 2,854 800
2022/02/24 2,898 2,898 2,871 2,871 1,800
2022/02/22 2,863 2,870 2,863 2,870 400
2022/02/18 2,876 2,876 2,861 2,861 400
2022/02/17 2,867 2,867 2,866 2,867 300
2022/02/16 2,854 2,860 2,854 2,860 900
2022/02/15 2,860 2,865 2,860 2,860 1,400
2022/02/14 2,853 2,866 2,852 2,866 600
2022/02/10 2,856 2,867 2,851 2,853 700
2022/02/09 2,859 2,864 2,859 2,864 900
2022/02/08 2,870 2,870 2,869 2,869 400
2022/02/07 2,855 2,873 2,855 2,866 600
2022/02/04 2,856 2,867 2,855 2,856 1,100
2022/02/03 2,865 2,871 2,865 2,871 200
2022/02/02 2,865 2,876 2,865 2,866 500
2022/02/01 2,865 2,865 2,865 2,865 1,100
2022/01/31 2,865 2,865 2,853 2,865 700
2022/01/28 2,842 2,873 2,842 2,849 1,000
2022/01/27 2,850 2,850 2,850 2,850 300
2022/01/26 2,847 2,851 2,846 2,850 800
2022/01/25 2,852 2,864 2,850 2,864 300
2022/01/24 2,865 2,865 2,860 2,860 400
2022/01/21 2,865 2,865 2,842 2,865 800
2022/01/20 2,845 2,845 2,845 2,845 500
2022/01/19 2,846 2,846 2,845 2,845 300
2022/01/18 2,855 2,855 2,846 2,855 300
2022/01/17 2,852 2,855 2,852 2,855 700
2022/01/14 2,886 2,886 2,844 2,846 1,300
2022/01/13 2,850 2,850 2,850 2,850 1,700
2022/01/11 2,890 2,897 2,870 2,870 2,100
2022/01/07 2,863 2,884 2,862 2,880 500
2022/01/06 2,852 2,868 2,850 2,862 800
2022/01/05 2,891 2,891 2,853 2,865 800
2022/01/04 2,860 2,867 2,852 2,865 2,300

このページの先頭へ