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
2020/08/07 541.0 556.0 534.0 544.0 334,800
2020/08/06 541.0 547.0 536.0 541.0 310,600
2020/08/05 548.0 548.0 534.0 545.0 205,800
2020/08/04 527.0 548.0 523.0 548.0 544,700
2020/08/03 539.0 546.0 518.0 527.0 689,500
2020/07/31 572.0 572.0 541.0 544.0 498,500
2020/07/30 590.0 598.0 573.0 578.0 341,500
2020/07/29 604.0 605.0 587.0 587.0 216,000
2020/07/28 612.0 617.0 607.0 611.0 188,300
2020/07/27 605.0 615.0 589.0 615.0 284,900
2020/07/22 609.0 611.0 599.0 603.0 334,500
2020/07/21 602.0 605.0 590.0 605.0 319,900
2020/07/20 615.0 617.0 599.0 602.0 295,500
2020/07/17 621.0 622.0 605.0 605.0 246,000
2020/07/16 621.0 638.0 608.0 626.0 622,300
2020/07/15 611.0 619.0 601.0 611.0 465,100
2020/07/14 595.0 596.0 582.0 593.0 336,800
2020/07/13 584.0 595.0 582.0 594.0 364,600
2020/07/10 575.0 577.0 566.0 567.0 490,700
2020/07/09 597.0 602.0 581.0 581.0 467,100
2020/07/08 603.0 616.0 596.0 596.0 415,600
2020/07/07 616.0 619.0 600.0 602.0 478,300
2020/07/06 572.0 614.0 572.0 613.0 747,300
2020/07/03 590.0 600.0 565.0 572.0 578,000
2020/07/02 605.0 608.0 592.0 592.0 700,300
2020/07/01 620.0 625.0 607.0 607.0 490,200
2020/06/30 621.0 635.0 618.0 624.0 497,700
2020/06/29 632.0 632.0 610.0 614.0 399,200
2020/06/26 639.0 639.0 626.0 635.0 433,400
2020/06/25 636.0 641.0 628.0 639.0 449,900
2020/06/24 651.0 652.0 636.0 639.0 381,100
2020/06/23 641.0 658.0 641.0 651.0 428,800
2020/06/22 639.0 643.0 633.0 637.0 415,800
2020/06/19 642.0 643.0 630.0 640.0 454,900
2020/06/18 653.0 653.0 634.0 640.0 490,300
2020/06/17 657.0 660.0 642.0 656.0 534,800
2020/06/16 654.0 673.0 650.0 666.0 471,400
2020/06/15 656.0 658.0 628.0 629.0 629,600
2020/06/12 640.0 660.0 633.0 659.0 626,600
2020/06/11 690.0 691.0 668.0 669.0 513,900
2020/06/10 698.0 703.0 695.0 699.0 464,000
2020/06/09 725.0 740.0 705.0 712.0 453,500
2020/06/08 741.0 746.0 715.0 728.0 422,800
2020/06/05 690.0 718.0 681.0 717.0 495,200
2020/06/04 688.0 691.0 675.0 688.0 424,200
2020/06/03 701.0 701.0 682.0 691.0 396,100
2020/06/02 675.0 706.0 673.0 696.0 320,800
2020/06/01 690.0 695.0 669.0 675.0 391,500
2020/05/29 700.0 707.0 686.0 688.0 466,400
2020/05/28 727.0 738.0 700.0 710.0 478,400