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 |
---|---|---|---|---|---|
2023/12/29 | 2,591 | 2,595 | 2,561 | 2,595 | 1,700 |
2023/12/28 | 2,580 | 2,580 | 2,541 | 2,541 | 4,000 |
2023/12/27 | 2,535 | 2,596 | 2,512 | 2,596 | 2,700 |
2023/12/26 | 2,520 | 2,522 | 2,512 | 2,522 | 1,600 |
2023/12/25 | 2,532 | 2,578 | 2,532 | 2,536 | 1,600 |
2023/12/22 | 2,547 | 2,580 | 2,534 | 2,534 | 2,800 |
2023/12/21 | 2,562 | 2,562 | 2,537 | 2,549 | 1,000 |
2023/12/20 | 2,570 | 2,570 | 2,561 | 2,562 | 600 |
2023/12/19 | 2,576 | 2,577 | 2,576 | 2,577 | 200 |
2023/12/18 | 2,576 | 2,576 | 2,576 | 2,576 | 3,600 |
2023/12/15 | 2,571 | 2,585 | 2,571 | 2,579 | 2,400 |
2023/12/14 | 2,572 | 2,579 | 2,562 | 2,579 | 1,400 |
2023/12/13 | 2,565 | 2,572 | 2,565 | 2,572 | 1,600 |
2023/12/12 | 2,585 | 2,590 | 2,585 | 2,585 | 300 |
2023/12/11 | 2,566 | 2,585 | 2,566 | 2,585 | 1,200 |
2023/12/08 | 2,595 | 2,595 | 2,566 | 2,566 | 600 |
2023/12/07 | 2,570 | 2,572 | 2,570 | 2,572 | 200 |
2023/12/06 | 2,584 | 2,584 | 2,584 | 2,584 | 200 |
2023/12/05 | 2,565 | 2,593 | 2,565 | 2,593 | 200 |
2023/12/04 | 2,537 | 2,576 | 2,537 | 2,576 | 300 |
2023/12/01 | 2,585 | 2,585 | 2,565 | 2,576 | 2,000 |
2023/11/30 | 2,570 | 2,614 | 2,570 | 2,585 | 2,000 |
2023/11/29 | 2,563 | 2,565 | 2,525 | 2,565 | 1,100 |
2023/11/28 | 2,581 | 2,581 | 2,565 | 2,565 | 600 |
2023/11/27 | 2,592 | 2,592 | 2,570 | 2,589 | 600 |
2023/11/24 | 2,595 | 2,595 | 2,584 | 2,594 | 900 |
2023/11/22 | 2,540 | 2,568 | 2,540 | 2,568 | 500 |
2023/11/21 | 2,526 | 2,526 | 2,526 | 2,526 | 100 |
2023/11/20 | 2,578 | 2,578 | 2,531 | 2,531 | 1,000 |
2023/11/17 | 2,549 | 2,556 | 2,549 | 2,556 | 200 |
2023/11/16 | 2,573 | 2,573 | 2,541 | 2,541 | 200 |
2023/11/15 | 2,580 | 2,580 | 2,530 | 2,540 | 1,000 |
2023/11/14 | 2,575 | 2,575 | 2,571 | 2,571 | 300 |
2023/11/13 | 2,608 | 2,608 | 2,587 | 2,587 | 200 |
2023/11/10 | 2,615 | 2,615 | 2,608 | 2,608 | 1,000 |
2023/11/09 | 2,613 | 2,613 | 2,605 | 2,613 | 300 |
2023/11/08 | 2,622 | 2,622 | 2,622 | 2,622 | 100 |
2023/11/07 | 2,604 | 2,615 | 2,604 | 2,604 | 800 |
2023/11/06 | 2,607 | 2,607 | 2,593 | 2,593 | 400 |
2023/11/02 | 2,620 | 2,620 | 2,556 | 2,586 | 2,400 |
2023/11/01 | 2,575 | 2,575 | 2,541 | 2,550 | 2,600 |
2023/10/31 | 2,550 | 2,575 | 2,536 | 2,575 | 1,500 |
2023/10/30 | 2,556 | 2,568 | 2,540 | 2,568 | 400 |
2023/10/27 | 2,538 | 2,547 | 2,538 | 2,547 | 700 |
2023/10/25 | 2,525 | 2,525 | 2,524 | 2,524 | 1,200 |
2023/10/24 | 2,538 | 2,545 | 2,516 | 2,545 | 500 |
2023/10/23 | 2,522 | 2,530 | 2,513 | 2,513 | 700 |
2023/10/20 | 2,535 | 2,535 | 2,518 | 2,531 | 900 |
2023/10/19 | 2,525 | 2,525 | 2,510 | 2,511 | 1,100 |
2023/10/18 | 2,540 | 2,540 | 2,522 | 2,529 | 900 |
2023/10/17 | 2,535 | 2,545 | 2,512 | 2,545 | 300 |
2023/10/16 | 2,502 | 2,556 | 2,502 | 2,509 | 1,400 |
2023/10/13 | 2,515 | 2,515 | 2,496 | 2,512 | 3,500 |
2023/10/12 | 2,645 | 2,645 | 2,489 | 2,496 | 8,100 |
2023/10/11 | 2,688 | 2,688 | 2,600 | 2,620 | 4,400 |
2023/10/10 | 2,660 | 2,710 | 2,644 | 2,649 | 5,000 |
2023/10/06 | 2,870 | 2,870 | 2,620 | 2,655 | 28,600 |
2023/10/05 | 2,795 | 2,900 | 2,782 | 2,900 | 16,900 |
2023/10/04 | 2,726 | 2,746 | 2,679 | 2,745 | 2,900 |
2023/10/03 | 2,851 | 2,868 | 2,666 | 2,800 | 7,900 |
2023/10/02 | 2,829 | 2,910 | 2,829 | 2,910 | 6,500 |
2023/09/29 | 2,797 | 2,825 | 2,797 | 2,825 | 5,400 |
2023/09/28 | 2,747 | 2,783 | 2,747 | 2,783 | 2,600 |
2023/09/27 | 2,726 | 2,747 | 2,726 | 2,747 | 600 |
2023/09/26 | 2,747 | 2,747 | 2,723 | 2,724 | 700 |
2023/09/25 | 2,747 | 2,755 | 2,746 | 2,747 | 2,700 |
2023/09/22 | 2,748 | 2,748 | 2,740 | 2,741 | 1,900 |
2023/09/21 | 2,731 | 2,748 | 2,731 | 2,747 | 1,100 |
2023/09/20 | 2,726 | 2,735 | 2,723 | 2,731 | 900 |
2023/09/19 | 2,725 | 2,726 | 2,723 | 2,723 | 1,200 |
2023/09/15 | 2,705 | 2,710 | 2,698 | 2,710 | 3,000 |
2023/09/14 | 2,695 | 2,710 | 2,695 | 2,705 | 1,900 |
2023/09/13 | 2,669 | 2,690 | 2,661 | 2,685 | 2,300 |
2023/09/12 | 2,649 | 2,673 | 2,649 | 2,669 | 2,000 |
2023/09/11 | 2,650 | 2,656 | 2,646 | 2,649 | 2,600 |
2023/09/08 | 2,640 | 2,651 | 2,636 | 2,649 | 2,000 |
2023/09/07 | 2,627 | 2,640 | 2,623 | 2,640 | 2,000 |
2023/09/06 | 2,624 | 2,629 | 2,621 | 2,627 | 1,600 |
2023/09/05 | 2,624 | 2,628 | 2,609 | 2,624 | 1,600 |
2023/09/04 | 2,597 | 2,625 | 2,597 | 2,624 | 2,100 |
2023/09/01 | 2,597 | 2,597 | 2,569 | 2,579 | 2,100 |
2023/08/31 | 2,593 | 2,594 | 2,570 | 2,578 | 2,400 |
2023/08/30 | 2,603 | 2,651 | 2,600 | 2,606 | 2,300 |
2023/08/29 | 2,675 | 2,690 | 2,673 | 2,683 | 1,200 |
2023/08/28 | 2,699 | 2,699 | 2,672 | 2,692 | 600 |
2023/08/25 | 2,701 | 2,701 | 2,670 | 2,700 | 1,400 |
2023/08/24 | 2,695 | 2,710 | 2,695 | 2,705 | 2,600 |
2023/08/23 | 2,686 | 2,695 | 2,680 | 2,693 | 1,600 |
2023/08/22 | 2,680 | 2,692 | 2,680 | 2,683 | 1,900 |
2023/08/21 | 2,661 | 2,689 | 2,661 | 2,680 | 1,400 |
2023/08/18 | 2,700 | 2,700 | 2,683 | 2,691 | 2,100 |
2023/08/17 | 2,690 | 2,700 | 2,687 | 2,700 | 2,800 |
2023/08/16 | 2,695 | 2,695 | 2,683 | 2,690 | 2,600 |
2023/08/15 | 2,654 | 2,680 | 2,636 | 2,680 | 3,200 |
2023/08/14 | 2,610 | 2,639 | 2,610 | 2,635 | 1,800 |
2023/08/10 | 2,617 | 2,627 | 2,600 | 2,601 | 2,500 |
2023/08/09 | 2,626 | 2,626 | 2,600 | 2,617 | 1,600 |
2023/08/08 | 2,618 | 2,629 | 2,617 | 2,621 | 1,900 |
2023/08/07 | 2,600 | 2,617 | 2,597 | 2,617 | 4,000 |
2023/08/04 | 2,602 | 2,615 | 2,590 | 2,611 | 2,500 |
2023/08/03 | 2,602 | 2,604 | 2,590 | 2,602 | 4,300 |
2023/08/02 | 2,609 | 2,612 | 2,601 | 2,602 | 2,900 |
2023/08/01 | 2,596 | 2,609 | 2,586 | 2,609 | 4,200 |
2023/07/31 | 2,575 | 2,591 | 2,575 | 2,586 | 2,300 |
2023/07/28 | 2,560 | 2,573 | 2,560 | 2,573 | 2,600 |
2023/07/27 | 2,565 | 2,565 | 2,554 | 2,560 | 1,600 |
2023/07/26 | 2,555 | 2,566 | 2,555 | 2,565 | 1,100 |
2023/07/25 | 2,556 | 2,558 | 2,540 | 2,555 | 2,400 |
2023/07/24 | 2,568 | 2,568 | 2,555 | 2,555 | 2,600 |
2023/07/21 | 2,553 | 2,560 | 2,552 | 2,555 | 2,200 |
2023/07/20 | 2,560 | 2,560 | 2,551 | 2,553 | 2,300 |
2023/07/19 | 2,564 | 2,564 | 2,540 | 2,551 | 2,800 |
2023/07/18 | 2,543 | 2,555 | 2,538 | 2,546 | 2,500 |
2023/07/14 | 2,545 | 2,553 | 2,535 | 2,543 | 2,800 |
2023/07/13 | 2,548 | 2,552 | 2,537 | 2,545 | 2,000 |
2023/07/12 | 2,515 | 2,540 | 2,515 | 2,537 | 3,200 |
2023/07/11 | 2,523 | 2,540 | 2,523 | 2,539 | 2,000 |
2023/07/10 | 2,533 | 2,533 | 2,501 | 2,523 | 4,600 |
2023/07/07 | 2,555 | 2,555 | 2,506 | 2,533 | 7,000 |
2023/07/06 | 2,915 | 2,915 | 2,561 | 2,577 | 67,400 |
2023/07/05 | 2,540 | 2,700 | 2,536 | 2,700 | 18,500 |
2023/07/04 | 2,531 | 2,538 | 2,517 | 2,538 | 2,600 |
2023/07/03 | 2,530 | 2,536 | 2,530 | 2,531 | 3,700 |
2023/06/30 | 2,515 | 2,528 | 2,515 | 2,528 | 1,600 |
2023/06/29 | 2,502 | 2,520 | 2,501 | 2,515 | 1,300 |
2023/06/28 | 2,509 | 2,509 | 2,496 | 2,500 | 1,800 |
2023/06/27 | 2,544 | 2,557 | 2,493 | 2,495 | 6,200 |
2023/06/26 | 2,566 | 2,566 | 2,529 | 2,544 | 3,200 |
2023/06/23 | 2,541 | 2,576 | 2,541 | 2,541 | 3,600 |
2023/06/22 | 2,531 | 2,543 | 2,531 | 2,541 | 1,900 |
2023/06/21 | 2,525 | 2,535 | 2,520 | 2,527 | 2,700 |
2023/06/20 | 2,521 | 2,536 | 2,521 | 2,525 | 2,700 |
2023/06/19 | 2,511 | 2,530 | 2,511 | 2,520 | 3,200 |
2023/06/16 | 2,519 | 2,525 | 2,511 | 2,511 | 5,900 |
2023/06/15 | 2,511 | 2,524 | 2,511 | 2,517 | 4,400 |
2023/06/14 | 2,482 | 2,512 | 2,482 | 2,493 | 3,700 |
2023/06/13 | 2,478 | 2,490 | 2,473 | 2,482 | 3,400 |
2023/06/12 | 2,465 | 2,469 | 2,462 | 2,468 | 2,600 |
2023/06/09 | 2,450 | 2,469 | 2,450 | 2,463 | 2,300 |
2023/06/08 | 2,457 | 2,470 | 2,444 | 2,450 | 3,400 |
2023/06/07 | 2,460 | 2,460 | 2,426 | 2,457 | 2,000 |
2023/06/06 | 2,449 | 2,462 | 2,438 | 2,462 | 2,000 |
2023/06/05 | 2,452 | 2,453 | 2,435 | 2,449 | 1,400 |
2023/06/02 | 2,425 | 2,435 | 2,425 | 2,434 | 1,800 |
2023/06/01 | 2,416 | 2,430 | 2,416 | 2,425 | 1,700 |
2023/05/31 | 2,434 | 2,434 | 2,420 | 2,428 | 800 |
2023/05/30 | 2,440 | 2,440 | 2,395 | 2,434 | 2,600 |
2023/05/29 | 2,460 | 2,462 | 2,450 | 2,450 | 3,000 |
2023/05/26 | 2,470 | 2,470 | 2,445 | 2,460 | 900 |
2023/05/25 | 2,465 | 2,475 | 2,465 | 2,466 | 1,000 |
2023/05/24 | 2,440 | 2,470 | 2,440 | 2,463 | 4,500 |
2023/05/23 | 2,463 | 2,472 | 2,424 | 2,424 | 3,500 |
2023/05/22 | 2,462 | 2,501 | 2,462 | 2,501 | 1,500 |
2023/05/19 | 2,455 | 2,462 | 2,451 | 2,462 | 2,300 |
2023/05/18 | 2,496 | 2,497 | 2,400 | 2,456 | 4,800 |
2023/05/17 | 2,554 | 2,554 | 2,510 | 2,510 | 3,400 |
2023/05/16 | 2,578 | 2,578 | 2,544 | 2,554 | 3,100 |
2023/05/15 | 2,560 | 2,570 | 2,560 | 2,568 | 2,800 |
2023/05/12 | 2,550 | 2,560 | 2,545 | 2,545 | 2,500 |
2023/05/11 | 2,513 | 2,550 | 2,513 | 2,525 | 4,300 |
2023/05/10 | 2,498 | 2,540 | 2,487 | 2,512 | 6,400 |
2023/05/09 | 2,465 | 2,500 | 2,454 | 2,498 | 5,900 |
2023/05/08 | 2,442 | 2,460 | 2,442 | 2,460 | 2,900 |
2023/05/02 | 2,427 | 2,429 | 2,392 | 2,411 | 3,400 |
2023/05/01 | 2,420 | 2,440 | 2,420 | 2,427 | 2,600 |
2023/04/28 | 2,413 | 2,420 | 2,411 | 2,415 | 3,000 |
2023/04/27 | 2,400 | 2,410 | 2,392 | 2,410 | 2,500 |
2023/04/26 | 2,411 | 2,411 | 2,374 | 2,392 | 2,000 |
2023/04/25 | 2,414 | 2,420 | 2,410 | 2,411 | 1,500 |
2023/04/24 | 2,386 | 2,409 | 2,386 | 2,396 | 1,900 |
2023/04/21 | 2,373 | 2,378 | 2,367 | 2,375 | 1,300 |
2023/04/20 | 2,341 | 2,369 | 2,334 | 2,365 | 1,400 |
2023/04/19 | 2,343 | 2,343 | 2,340 | 2,340 | 1,100 |
2023/04/18 | 2,285 | 2,336 | 2,285 | 2,336 | 1,900 |
2023/04/17 | 2,298 | 2,355 | 2,280 | 2,280 | 10,500 |
2023/04/14 | 2,210 | 2,220 | 2,210 | 2,215 | 1,100 |
2023/04/13 | 2,200 | 2,200 | 2,183 | 2,200 | 1,600 |
2023/04/12 | 2,194 | 2,196 | 2,194 | 2,196 | 500 |
2023/04/11 | 2,200 | 2,200 | 2,185 | 2,189 | 800 |
2023/04/10 | 2,236 | 2,240 | 2,159 | 2,209 | 1,000 |
2023/04/07 | 2,203 | 2,203 | 2,202 | 2,202 | 400 |
2023/04/04 | 2,315 | 2,315 | 2,200 | 2,202 | 2,300 |
2023/04/03 | 2,185 | 2,265 | 2,183 | 2,265 | 5,600 |
2023/03/31 | 2,183 | 2,214 | 2,183 | 2,188 | 1,000 |
2023/03/30 | 2,229 | 2,229 | 2,200 | 2,200 | 200 |
2023/03/29 | 2,185 | 2,232 | 2,184 | 2,232 | 900 |
2023/03/28 | 2,242 | 2,242 | 2,169 | 2,169 | 1,000 |
2023/03/27 | 2,200 | 2,242 | 2,200 | 2,242 | 1,000 |
2023/03/24 | 2,237 | 2,237 | 2,237 | 2,237 | 100 |
2023/03/23 | 2,237 | 2,237 | 2,237 | 2,237 | 100 |
2023/03/22 | 2,202 | 2,235 | 2,202 | 2,210 | 400 |
2023/03/17 | 2,230 | 2,230 | 2,230 | 2,230 | 100 |
2023/03/16 | 2,185 | 2,185 | 2,180 | 2,183 | 500 |
2023/03/15 | 2,216 | 2,216 | 2,182 | 2,187 | 1,000 |
2023/03/14 | 2,220 | 2,227 | 2,200 | 2,200 | 500 |
2023/03/13 | 2,223 | 2,228 | 2,201 | 2,225 | 1,400 |
2023/03/10 | 2,268 | 2,268 | 2,247 | 2,248 | 500 |
2023/03/09 | 2,270 | 2,270 | 2,270 | 2,270 | 100 |
2023/03/08 | 2,235 | 2,280 | 2,235 | 2,278 | 400 |
2023/03/06 | 2,285 | 2,285 | 2,231 | 2,232 | 700 |
2023/03/03 | 2,303 | 2,303 | 2,258 | 2,258 | 1,700 |
2023/03/02 | 2,310 | 2,310 | 2,302 | 2,303 | 500 |
2023/03/01 | 2,326 | 2,326 | 2,283 | 2,323 | 1,600 |
2023/02/28 | 2,292 | 2,297 | 2,290 | 2,291 | 1,000 |
2023/02/27 | 2,359 | 2,359 | 2,296 | 2,297 | 3,100 |
2023/02/24 | 2,364 | 2,440 | 2,364 | 2,369 | 4,200 |
2023/02/22 | 2,351 | 2,368 | 2,351 | 2,364 | 1,700 |
2023/02/21 | 2,350 | 2,363 | 2,350 | 2,351 | 2,300 |
2023/02/20 | 2,355 | 2,355 | 2,350 | 2,355 | 1,000 |
2023/02/17 | 2,345 | 2,349 | 2,342 | 2,348 | 1,300 |
2023/02/16 | 2,342 | 2,345 | 2,342 | 2,345 | 900 |
2023/02/15 | 2,342 | 2,342 | 2,342 | 2,342 | 300 |
2023/02/14 | 2,310 | 2,322 | 2,310 | 2,320 | 1,100 |
2023/02/13 | 2,300 | 2,313 | 2,300 | 2,313 | 1,300 |
2023/02/10 | 2,285 | 2,296 | 2,285 | 2,296 | 900 |
2023/02/09 | 2,290 | 2,290 | 2,285 | 2,289 | 1,200 |
2023/02/08 | 2,288 | 2,290 | 2,285 | 2,285 | 2,000 |
2023/02/07 | 2,281 | 2,287 | 2,281 | 2,285 | 1,300 |
2023/02/06 | 2,274 | 2,274 | 2,270 | 2,272 | 600 |
2023/02/03 | 2,268 | 2,274 | 2,262 | 2,274 | 1,100 |
2023/02/02 | 2,268 | 2,268 | 2,259 | 2,259 | 600 |
2023/02/01 | 2,273 | 2,285 | 2,250 | 2,275 | 3,200 |
2023/01/31 | 2,240 | 2,250 | 2,240 | 2,247 | 1,700 |
2023/01/30 | 2,231 | 2,231 | 2,230 | 2,230 | 400 |
2023/01/27 | 2,211 | 2,219 | 2,209 | 2,209 | 800 |
2023/01/26 | 2,226 | 2,226 | 2,203 | 2,203 | 800 |
2023/01/25 | 2,200 | 2,200 | 2,200 | 2,200 | 400 |
2023/01/24 | 2,190 | 2,226 | 2,190 | 2,200 | 1,100 |
2023/01/23 | 2,217 | 2,217 | 2,196 | 2,210 | 500 |
2023/01/20 | 2,197 | 2,197 | 2,151 | 2,151 | 400 |
2023/01/19 | 2,163 | 2,163 | 2,160 | 2,160 | 1,200 |
2023/01/18 | 2,157 | 2,163 | 2,157 | 2,163 | 800 |
2023/01/17 | 2,131 | 2,150 | 2,131 | 2,131 | 800 |
2023/01/16 | 2,160 | 2,165 | 2,115 | 2,121 | 1,500 |
2023/01/13 | 2,162 | 2,171 | 2,160 | 2,169 | 1,000 |
2023/01/12 | 2,205 | 2,205 | 2,198 | 2,198 | 800 |
2023/01/11 | 2,210 | 2,210 | 2,210 | 2,210 | 600 |
2023/01/10 | 2,230 | 2,230 | 2,201 | 2,212 | 600 |
2023/01/06 | 2,222 | 2,235 | 2,181 | 2,234 | 2,900 |
2023/01/05 | 2,251 | 2,280 | 2,200 | 2,248 | 2,700 |
2023/01/04 | 2,119 | 2,304 | 2,119 | 2,251 | 4,400 |