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
2016/12/30 1,354 1,354 1,354 1,354 2,000
2016/12/28 1,354 1,354 1,354 1,354 1,000
2016/12/27 1,351 1,351 1,350 1,350 3,000
2016/12/26 1,351 1,351 1,351 1,351 1,000
2016/12/22 1,347 1,347 1,347 1,347 1,000
2016/12/21 1,346 1,374 1,346 1,361 3,000
2016/12/20 1,356 1,358 1,356 1,358 4,000
2016/12/19 1,345 1,345 1,345 1,345 1,000
2016/12/16 1,379 1,379 1,344 1,344 11,000
2016/12/15 1,350 1,360 1,349 1,349 4,000
2016/12/14 1,337 1,349 1,337 1,349 3,000
2016/12/13 1,347 1,347 1,340 1,340 2,000
2016/12/12 1,327 1,348 1,327 1,347 3,000
2016/12/09 1,337 1,337 1,321 1,321 2,000
2016/12/08 1,316 1,346 1,316 1,346 5,000
2016/12/05 1,320 1,320 1,320 1,320 1,000
2016/12/01 1,330 1,330 1,330 1,330 4,000
2016/11/30 1,330 1,330 1,330 1,330 2,000
2016/11/29 1,320 1,324 1,313 1,320 11,000
2016/11/25 1,320 1,320 1,320 1,320 1,000
2016/11/18 1,315 1,315 1,315 1,315 1,000
2016/11/17 1,315 1,315 1,315 1,315 1,000
2016/11/11 1,340 1,340 1,315 1,315 2,000
2016/11/04 1,320 1,326 1,320 1,326 2,000
2016/11/02 1,350 1,350 1,310 1,310 9,000
2016/11/01 1,323 1,323 1,323 1,323 2,000
2016/10/28 1,307 1,309 1,307 1,309 2,000
2016/10/26 1,305 1,305 1,305 1,305 1,000
2016/10/25 1,300 1,300 1,300 1,300 3,000
2016/10/20 1,304 1,304 1,300 1,300 2,000
2016/10/19 1,299 1,299 1,299 1,299 2,000
2016/10/18 1,296 1,303 1,296 1,300 4,000
2016/10/12 1,300 1,300 1,300 1,300 3,000
2016/10/11 1,300 1,310 1,295 1,304 7,000
2016/10/07 1,295 1,295 1,295 1,295 1,000
2016/10/05 1,300 1,300 1,300 1,300 1,000
2016/10/04 1,300 1,305 1,300 1,300 4,000
2016/10/03 1,329 1,329 1,300 1,300 6,000
2016/09/30 1,300 1,300 1,300 1,300 1,000
2016/09/29 1,300 1,300 1,300 1,300 1,000
2016/09/27 1,300 1,300 1,300 1,300 1,000
2016/09/23 1,307 1,307 1,304 1,305 26,000
2016/09/20 1,314 1,314 1,303 1,303 2,000
2016/09/16 1,300 1,300 1,290 1,290 3,000
2016/09/13 1,291 1,291 1,291 1,291 1,000
2016/09/09 1,292 1,292 1,292 1,292 1,000
2016/09/08 1,296 1,296 1,296 1,296 1,000
2016/09/02 1,286 1,315 1,286 1,315 3,000
2016/09/01 1,330 1,330 1,330 1,330 2,000
2016/08/31 1,301 1,301 1,300 1,300 2,000
2016/08/30 1,300 1,300 1,300 1,300 2,000
2016/08/29 1,347 1,347 1,330 1,330 2,000
2016/08/26 1,350 1,350 1,350 1,350 2,000
2016/08/25 1,320 1,321 1,320 1,320 5,000
2016/08/24 1,320 1,320 1,320 1,320 1,000
2016/08/19 1,350 1,350 1,350 1,350 2,000
2016/08/12 1,345 1,350 1,345 1,350 2,000
2016/08/10 1,333 1,334 1,333 1,334 2,000
2016/08/09 1,300 1,320 1,300 1,320 9,000
2016/08/08 1,313 1,313 1,313 1,313 1,000
2016/08/05 1,325 1,325 1,315 1,315 3,000
2016/08/03 1,343 1,350 1,343 1,345 4,000
2016/08/02 1,330 1,330 1,330 1,330 1,000
2016/08/01 1,320 1,320 1,320 1,320 2,000
2016/07/28 1,310 1,313 1,310 1,313 3,000
2016/07/26 1,310 1,310 1,303 1,303 3,000
2016/07/25 1,304 1,304 1,304 1,304 2,000
2016/07/21 1,305 1,305 1,305 1,305 1,000
2016/07/20 1,305 1,318 1,305 1,318 2,000
2016/07/19 1,319 1,319 1,319 1,319 1,000
2016/07/15 1,301 1,301 1,301 1,301 6,000
2016/07/14 1,303 1,303 1,303 1,303 1,000
2016/07/13 1,301 1,302 1,301 1,302 2,000
2016/07/12 1,302 1,302 1,302 1,302 1,000
2016/07/11 1,301 1,301 1,301 1,301 3,000
2016/07/08 1,300 1,301 1,300 1,301 2,000
2016/07/07 1,300 1,300 1,300 1,300 1,000
2016/07/06 1,298 1,298 1,298 1,298 1,000
2016/07/05 1,297 1,308 1,297 1,308 4,000
2016/07/04 1,297 1,297 1,297 1,297 1,000
2016/07/01 1,298 1,298 1,297 1,297 9,000
2016/06/30 1,297 1,300 1,297 1,299 8,000
2016/06/28 1,305 1,305 1,297 1,297 8,000
2016/06/27 1,296 1,314 1,296 1,314 3,000
2016/06/24 1,298 1,298 1,298 1,298 1,000
2016/06/23 1,299 1,303 1,299 1,299 8,000
2016/06/22 1,298 1,298 1,298 1,298 4,000
2016/06/16 1,305 1,305 1,305 1,305 6,000
2016/06/15 1,300 1,303 1,300 1,303 2,000
2016/06/14 1,319 1,320 1,300 1,303 5,000
2016/06/13 1,302 1,302 1,302 1,302 1,000
2016/06/10 1,303 1,305 1,302 1,302 3,000
2016/06/09 1,300 1,303 1,300 1,303 2,000
2016/06/08 1,301 1,301 1,301 1,301 2,000
2016/06/07 1,305 1,305 1,305 1,305 1,000
2016/06/06 1,300 1,301 1,300 1,300 4,000
2016/06/03 1,300 1,300 1,300 1,300 1,000
2016/06/02 1,300 1,302 1,300 1,302 8,000
2016/06/01 1,330 1,330 1,301 1,301 4,000
2016/05/31 1,300 1,300 1,300 1,300 4,000
2016/05/30 1,315 1,315 1,315 1,315 4,000
2016/05/27 1,300 1,300 1,300 1,300 1,000
2016/05/26 1,305 1,305 1,305 1,305 1,000
2016/05/25 1,300 1,300 1,300 1,300 1,000
2016/05/23 1,290 1,290 1,290 1,290 2,000
2016/05/20 1,290 1,290 1,290 1,290 1,000
2016/05/19 1,289 1,289 1,289 1,289 2,000
2016/05/18 1,289 1,289 1,289 1,289 1,000
2016/05/16 1,285 1,285 1,285 1,285 1,000
2016/05/13 1,285 1,285 1,285 1,285 2,000
2016/05/12 1,283 1,283 1,283 1,283 2,000
2016/05/09 1,267 1,280 1,267 1,280 5,000
2016/05/06 1,267 1,267 1,267 1,267 1,000
2016/05/02 1,298 1,298 1,267 1,267 4,000
2016/04/27 1,275 1,280 1,275 1,280 2,000
2016/04/26 1,275 1,275 1,273 1,275 7,000
2016/04/25 1,275 1,275 1,275 1,275 3,000
2016/04/22 1,275 1,275 1,275 1,275 1,000
2016/04/20 1,277 1,277 1,271 1,271 4,000
2016/04/19 1,280 1,280 1,276 1,277 7,000
2016/04/18 1,276 1,276 1,276 1,276 2,000
2016/04/15 1,275 1,280 1,272 1,276 8,000
2016/04/14 1,280 1,281 1,280 1,281 2,000
2016/04/12 1,268 1,268 1,268 1,268 1,000
2016/04/11 1,271 1,298 1,271 1,298 2,000
2016/04/08 1,301 1,301 1,301 1,301 1,000
2016/04/07 1,280 1,280 1,280 1,280 1,000
2016/04/05 1,285 1,285 1,280 1,280 2,000
2016/04/01 1,315 1,315 1,310 1,310 4,000
2016/03/31 1,314 1,318 1,302 1,315 11,000
2016/03/30 1,310 1,310 1,291 1,295 3,000
2016/03/29 1,300 1,305 1,298 1,298 5,000
2016/03/28 1,290 1,290 1,290 1,290 1,000
2016/03/25 1,285 1,285 1,281 1,281 3,000
2016/03/24 1,281 1,298 1,281 1,283 3,000
2016/03/23 1,300 1,300 1,281 1,281 6,000
2016/03/18 1,320 1,320 1,320 1,320 1,000
2016/03/17 1,300 1,300 1,300 1,300 1,000
2016/03/16 1,299 1,300 1,266 1,280 22,000
2016/03/15 1,270 1,270 1,266 1,266 3,000
2016/03/14 1,290 1,290 1,287 1,287 2,000
2016/03/10 1,300 1,300 1,300 1,300 1,000
2016/03/08 1,300 1,300 1,300 1,300 1,000
2016/03/07 1,298 1,298 1,298 1,298 1,000
2016/03/04 1,285 1,285 1,281 1,282 3,000
2016/03/03 1,300 1,300 1,288 1,288 3,000
2016/03/02 1,261 1,299 1,261 1,290 4,000
2016/03/01 1,300 1,300 1,285 1,285 3,000
2016/02/29 1,280 1,285 1,272 1,285 3,000
2016/02/26 1,279 1,279 1,279 1,279 2,000
2016/02/25 1,243 1,279 1,240 1,279 10,000
2016/02/24 1,288 1,300 1,288 1,290 6,000
2016/02/23 1,288 1,288 1,288 1,288 1,000
2016/02/22 1,287 1,287 1,276 1,276 2,000
2016/02/19 1,280 1,287 1,280 1,287 4,000
2016/02/18 1,286 1,286 1,279 1,279 7,000
2016/02/17 1,260 1,260 1,260 1,260 3,000
2016/02/16 1,280 1,280 1,280 1,280 1,000
2016/02/15 1,278 1,280 1,251 1,251 3,000
2016/02/12 1,250 1,269 1,250 1,258 11,000
2016/02/10 1,280 1,280 1,260 1,277 10,000
2016/02/09 1,280 1,280 1,280 1,280 2,000
2016/02/08 1,280 1,280 1,280 1,280 4,000
2016/02/05 1,250 1,285 1,250 1,280 7,000
2016/02/03 1,270 1,270 1,260 1,260 2,000
2016/02/02 1,270 1,270 1,270 1,270 1,000
2016/02/01 1,294 1,294 1,245 1,248 11,000
2016/01/29 1,250 1,269 1,241 1,269 10,000
2016/01/28 1,260 1,260 1,260 1,260 1,000
2016/01/27 1,249 1,250 1,249 1,250 4,000
2016/01/26 1,260 1,260 1,241 1,241 2,000
2016/01/25 1,260 1,260 1,260 1,260 2,000
2016/01/22 1,230 1,230 1,230 1,230 1,000
2016/01/21 1,230 1,231 1,230 1,230 6,000
2016/01/20 1,241 1,241 1,238 1,238 3,000
2016/01/19 1,250 1,250 1,250 1,250 3,000
2016/01/18 1,220 1,220 1,220 1,220 5,000
2016/01/15 1,235 1,235 1,230 1,230 3,000
2016/01/14 1,274 1,274 1,225 1,231 15,000
2016/01/13 1,280 1,300 1,272 1,274 13,000
2016/01/12 1,282 1,305 1,281 1,305 4,000
2016/01/08 1,308 1,308 1,307 1,308 4,000
2016/01/07 1,300 1,300 1,282 1,282 10,000
2016/01/06 1,310 1,330 1,300 1,300 20,000
2016/01/05 1,290 1,305 1,290 1,305 4,000
2016/01/04 1,299 1,299 1,290 1,290 6,000

このページの先頭へ