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
2019/12/30 2,700 2,700 2,697 2,700 900
2019/12/27 2,680 2,680 2,675 2,675 400
2019/12/26 2,685 2,685 2,685 2,685 100
2019/12/25 2,644 2,697 2,643 2,694 1,600
2019/12/24 2,667 2,672 2,667 2,667 1,000
2019/12/23 2,700 2,700 2,700 2,700 2,000
2019/12/20 2,697 2,697 2,697 2,697 100
2019/12/18 2,697 2,697 2,697 2,697 600
2019/12/16 2,697 2,697 2,695 2,696 3,600
2019/12/13 2,680 2,690 2,680 2,680 1,400
2019/12/11 2,670 2,678 2,670 2,678 400
2019/12/10 2,670 2,670 2,670 2,670 700
2019/12/09 2,650 2,653 2,650 2,653 900
2019/12/05 2,604 2,645 2,604 2,645 800
2019/12/03 2,632 2,632 2,632 2,632 100
2019/12/02 2,698 2,698 2,647 2,647 2,400
2019/11/29 2,665 2,675 2,665 2,675 600
2019/11/28 2,664 2,664 2,661 2,661 200
2019/11/27 2,670 2,670 2,670 2,670 500
2019/11/26 2,658 2,661 2,654 2,654 1,400
2019/11/25 2,657 2,658 2,657 2,658 200
2019/11/22 2,650 2,650 2,650 2,650 500
2019/11/21 2,650 2,650 2,650 2,650 500
2019/11/20 2,650 2,653 2,650 2,653 2,200
2019/11/19 2,650 2,654 2,604 2,613 2,200
2019/11/18 2,650 2,670 2,600 2,600 3,000
2019/11/15 2,650 2,650 2,650 2,650 100
2019/11/14 2,650 2,650 2,635 2,635 1,100
2019/11/13 2,650 2,651 2,650 2,651 700
2019/11/12 2,650 2,650 2,650 2,650 2,400
2019/11/11 2,605 2,655 2,605 2,647 2,600
2019/11/08 2,630 2,655 2,630 2,655 1,200
2019/11/07 2,596 2,596 2,596 2,596 300
2019/11/06 2,650 2,650 2,646 2,646 3,200
2019/11/05 2,648 2,650 2,600 2,632 6,100
2019/11/01 2,597 2,598 2,571 2,571 2,200
2019/10/31 2,544 2,570 2,533 2,563 1,300
2019/10/30 2,550 2,560 2,523 2,542 2,700
2019/10/29 2,542 2,542 2,523 2,523 400
2019/10/28 2,529 2,529 2,515 2,515 400
2019/10/23 2,505 2,515 2,505 2,510 400
2019/10/21 2,518 2,521 2,518 2,521 300
2019/10/18 2,568 2,568 2,568 2,568 200
2019/10/17 2,521 2,522 2,520 2,520 400
2019/10/16 2,500 2,500 2,500 2,500 400
2019/10/15 2,500 2,500 2,500 2,500 100
2019/10/11 2,502 2,503 2,496 2,496 1,200
2019/10/10 2,525 2,525 2,503 2,503 900
2019/10/09 2,510 2,525 2,510 2,525 800
2019/10/08 2,510 2,510 2,510 2,510 100
2019/10/07 2,510 2,510 2,510 2,510 500
2019/10/04 2,570 2,570 2,540 2,540 400
2019/10/02 2,520 2,520 2,520 2,520 100
2019/10/01 2,483 2,625 2,483 2,511 1,800
2019/09/30 2,549 2,565 2,479 2,500 2,800
2019/09/26 2,560 2,560 2,549 2,549 500
2019/09/25 2,560 2,560 2,556 2,556 300
2019/09/24 2,550 2,550 2,549 2,550 1,200
2019/09/20 2,565 2,565 2,550 2,550 900
2019/09/19 2,563 2,563 2,560 2,560 700
2019/09/18 2,599 2,599 2,561 2,561 1,000
2019/09/17 2,567 2,567 2,560 2,560 1,300
2019/09/13 2,590 2,590 2,590 2,590 200
2019/09/12 2,589 2,590 2,589 2,590 300
2019/09/11 2,574 2,580 2,570 2,572 1,400
2019/09/10 2,580 2,580 2,580 2,580 100
2019/09/09 2,580 2,580 2,580 2,580 100
2019/09/06 2,599 2,599 2,579 2,590 300
2019/09/05 2,575 2,597 2,575 2,597 600
2019/09/04 2,619 2,619 2,619 2,619 100
2019/09/02 2,630 2,630 2,630 2,630 1,000
2019/08/30 2,567 2,573 2,567 2,573 300
2019/08/29 2,555 2,567 2,555 2,567 500
2019/08/28 2,564 2,594 2,563 2,594 1,200
2019/08/27 2,561 2,591 2,552 2,555 2,800
2019/08/23 2,616 2,652 2,616 2,635 1,100
2019/08/22 2,620 2,620 2,616 2,616 200
2019/08/21 2,640 2,640 2,625 2,625 400
2019/08/20 2,660 2,660 2,639 2,639 300
2019/08/19 2,676 2,676 2,651 2,651 500
2019/08/08 2,615 2,615 2,615 2,615 200
2019/08/06 2,621 2,625 2,611 2,625 500
2019/08/05 2,626 2,626 2,625 2,625 500
2019/08/02 2,650 2,650 2,625 2,625 800
2019/08/01 2,640 2,640 2,640 2,640 1,000
2019/07/31 2,630 2,630 2,628 2,630 800
2019/07/30 2,630 2,630 2,630 2,630 200
2019/07/29 2,625 2,625 2,625 2,625 100
2019/07/25 2,630 2,630 2,630 2,630 200
2019/07/24 2,600 2,630 2,600 2,630 600
2019/07/23 2,607 2,607 2,607 2,607 100
2019/07/22 2,601 2,610 2,601 2,610 900
2019/07/18 2,640 2,640 2,640 2,640 200
2019/07/17 2,606 2,606 2,606 2,606 400
2019/07/16 2,640 2,640 2,620 2,620 200
2019/07/12 2,640 2,640 2,640 2,640 200
2019/07/11 2,620 2,630 2,620 2,630 500
2019/07/10 2,630 2,630 2,611 2,612 700
2019/07/09 2,653 2,655 2,630 2,630 1,300
2019/07/04 2,654 2,655 2,629 2,629 700
2019/07/01 2,655 2,655 2,609 2,609 1,300
2019/06/28 2,636 2,650 2,632 2,650 500
2019/06/27 2,639 2,639 2,639 2,639 200
2019/06/26 2,610 2,610 2,610 2,610 600
2019/06/25 2,601 2,601 2,601 2,601 100
2019/06/24 2,641 2,641 2,610 2,610 600
2019/06/20 2,650 2,650 2,650 2,650 100
2019/06/18 2,661 2,661 2,651 2,651 200
2019/06/17 2,666 2,666 2,621 2,621 4,100
2019/06/14 2,652 2,655 2,648 2,651 1,000
2019/06/13 2,646 2,667 2,646 2,667 200
2019/06/12 2,659 2,659 2,654 2,655 1,400
2019/06/11 2,640 2,645 2,640 2,642 600
2019/06/10 2,617 2,640 2,617 2,640 1,000
2019/06/07 2,613 2,613 2,612 2,612 400
2019/06/04 2,604 2,630 2,601 2,630 700
2019/06/03 2,630 2,657 2,607 2,607 1,400
2019/05/31 2,628 2,630 2,628 2,630 300
2019/05/30 2,625 2,627 2,611 2,611 900
2019/05/29 2,610 2,649 2,610 2,621 600
2019/05/28 2,600 2,606 2,600 2,606 200
2019/05/27 2,650 2,650 2,650 2,650 2,000
2019/05/24 2,620 2,620 2,592 2,592 800
2019/05/23 2,600 2,600 2,600 2,600 100
2019/05/22 2,587 2,587 2,587 2,587 200
2019/05/20 2,631 2,631 2,581 2,581 300
2019/05/16 2,610 2,610 2,610 2,610 100
2019/05/15 2,575 2,575 2,575 2,575 100
2019/05/14 2,580 2,600 2,575 2,575 800
2019/05/13 2,635 2,635 2,585 2,585 200
2019/05/10 2,586 2,586 2,586 2,586 100
2019/05/07 2,680 2,680 2,582 2,582 1,300
2019/04/26 2,580 2,580 2,580 2,580 400
2019/04/25 2,570 2,570 2,570 2,570 700
2019/04/24 2,629 2,629 2,570 2,570 1,500
2019/04/18 2,630 2,630 2,572 2,572 800
2019/04/17 2,605 2,605 2,605 2,605 2,000
2019/04/16 2,600 2,600 2,600 2,600 200
2019/04/15 2,601 2,601 2,600 2,600 200
2019/04/12 2,585 2,585 2,585 2,585 100
2019/04/11 2,590 2,590 2,590 2,590 100
2019/04/10 2,567 2,567 2,567 2,567 100
2019/04/05 2,579 2,579 2,572 2,572 700
2019/04/01 2,645 2,645 2,595 2,595 1,200
2019/03/29 2,599 2,608 2,577 2,599 700
2019/03/27 2,649 2,649 2,549 2,556 3,200
2019/03/25 2,649 2,649 2,649 2,649 100
2019/03/22 2,600 2,610 2,599 2,610 700
2019/03/20 2,599 2,601 2,599 2,601 500
2019/03/19 2,615 2,615 2,601 2,601 1,100
2019/03/18 2,616 2,616 2,615 2,616 700
2019/03/14 2,600 2,601 2,599 2,599 2,200
2019/03/13 2,616 2,616 2,600 2,600 1,000
2019/03/11 2,600 2,620 2,600 2,620 1,100
2019/03/08 2,637 2,637 2,625 2,625 1,100
2019/03/06 2,641 2,641 2,636 2,641 1,000
2019/03/05 2,660 2,660 2,638 2,645 900
2019/03/01 2,679 2,679 2,679 2,679 1,400
2019/02/28 2,659 2,674 2,659 2,674 400
2019/02/27 2,650 2,664 2,633 2,659 1,000
2019/02/26 2,680 2,680 2,620 2,620 800
2019/02/25 2,702 2,709 2,702 2,709 1,700
2019/02/22 2,701 2,701 2,700 2,700 900
2019/02/21 2,651 2,703 2,651 2,661 1,700
2019/02/20 2,681 2,681 2,665 2,665 1,700
2019/02/19 2,705 2,705 2,705 2,705 200
2019/02/18 2,700 2,700 2,699 2,700 2,200
2019/02/14 2,700 2,700 2,697 2,697 600
2019/02/12 2,700 2,701 2,700 2,701 300
2019/02/07 2,700 2,700 2,700 2,700 1,000
2019/02/06 2,700 2,700 2,700 2,700 1,200
2019/02/05 2,703 2,703 2,670 2,700 300
2019/02/04 2,703 2,703 2,703 2,703 300
2019/02/01 2,700 2,703 2,700 2,702 2,000
2019/01/31 2,700 2,700 2,680 2,700 1,300
2019/01/30 2,690 2,690 2,690 2,690 100
2019/01/29 2,680 2,680 2,680 2,680 1,500
2019/01/28 2,660 2,665 2,660 2,665 500
2019/01/25 2,655 2,655 2,655 2,655 100
2019/01/22 2,650 2,650 2,650 2,650 400
2019/01/21 2,660 2,670 2,660 2,665 4,100
2019/01/18 2,660 2,660 2,660 2,660 200
2019/01/17 2,635 2,650 2,635 2,650 200
2019/01/16 2,660 2,660 2,635 2,635 200
2019/01/15 2,660 2,660 2,660 2,660 100
2019/01/08 2,674 2,674 2,656 2,656 600
2019/01/07 2,620 2,670 2,620 2,625 4,700
2019/01/04 2,649 2,649 2,630 2,640 2,300

このページの先頭へ