AOKIホールディングス(8214) 1部 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2021/09/28 721.0 725.0 715.0 719.0 152,700
2021/09/27 700.0 723.0 700.0 720.0 516,300
2021/09/24 692.0 699.0 690.0 693.0 380,200
2021/09/22 676.0 684.0 673.0 673.0 264,800
2021/09/21 670.0 690.0 661.0 686.0 296,300
2021/09/17 696.0 698.0 687.0 690.0 252,300
2021/09/16 700.0 704.0 685.0 695.0 269,700
2021/09/15 691.0 699.0 683.0 693.0 264,000
2021/09/14 683.0 705.0 677.0 704.0 424,100
2021/09/13 667.0 683.0 664.0 681.0 245,200
2021/09/10 660.0 669.0 657.0 667.0 197,600
2021/09/09 662.0 664.0 656.0 658.0 198,300
2021/09/08 672.0 672.0 661.0 668.0 290,700
2021/09/07 661.0 674.0 659.0 673.0 249,200
2021/09/06 665.0 666.0 654.0 657.0 213,400
2021/09/03 630.0 648.0 628.0 645.0 294,200
2021/09/02 635.0 637.0 624.0 627.0 225,000
2021/09/01 628.0 640.0 626.0 637.0 363,100
2021/08/31 625.0 633.0 622.0 627.0 212,300
2021/08/30 627.0 634.0 623.0 629.0 177,800
2021/08/27 615.0 623.0 610.0 622.0 141,700
2021/08/26 622.0 627.0 619.0 625.0 165,500
2021/08/25 615.0 626.0 612.0 615.0 192,600
2021/08/24 609.0 622.0 607.0 615.0 213,600
2021/08/23 599.0 614.0 599.0 606.0 141,800
2021/08/20 602.0 608.0 598.0 598.0 152,700
2021/08/19 614.0 614.0 602.0 602.0 199,700
2021/08/18 622.0 625.0 610.0 619.0 132,200
2021/08/17 627.0 630.0 620.0 621.0 148,900
2021/08/16 637.0 637.0 621.0 627.0 165,400
2021/08/13 633.0 641.0 632.0 641.0 119,200
2021/08/12 650.0 657.0 636.0 636.0 206,200
2021/08/11 637.0 647.0 636.0 645.0 247,700
2021/08/10 620.0 637.0 618.0 635.0 260,000
2021/08/06 642.0 648.0 622.0 624.0 338,400
2021/08/05 626.0 634.0 624.0 633.0 215,800
2021/08/04 635.0 644.0 629.0 632.0 225,000
2021/08/03 648.0 651.0 634.0 637.0 218,600
2021/08/02 656.0 660.0 649.0 652.0 219,800
2021/07/30 648.0 660.0 642.0 652.0 233,300
2021/07/29 658.0 662.0 643.0 648.0 194,100
2021/07/28 672.0 673.0 651.0 655.0 215,800
2021/07/27 674.0 680.0 667.0 679.0 139,200
2021/07/26 679.0 679.0 665.0 667.0 164,000
2021/07/21 669.0 673.0 661.0 662.0 206,200
2021/07/20 657.0 667.0 656.0 660.0 205,000
2021/07/19 669.0 673.0 662.0 669.0 203,600
2021/07/16 660.0 675.0 660.0 671.0 185,000
2021/07/15 672.0 673.0 659.0 662.0 300,500
2021/07/14 683.0 686.0 679.0 685.0 149,800