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
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

このページの先頭へ