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 |