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
2021/05/14 605.0 629.0 605.0 625.0 327,000
2021/05/13 603.0 616.0 594.0 601.0 393,100
2021/05/12 628.0 628.0 609.0 618.0 283,700
2021/05/11 638.0 645.0 630.0 632.0 237,700
2021/05/10 632.0 639.0 628.0 639.0 305,900
2021/05/07 630.0 630.0 620.0 630.0 233,500
2021/05/06 604.0 627.0 604.0 623.0 349,700
2021/04/30 597.0 611.0 593.0 606.0 317,200
2021/04/28 594.0 596.0 587.0 593.0 240,200
2021/04/27 594.0 602.0 585.0 596.0 321,400
2021/04/26 582.0 591.0 577.0 590.0 304,300
2021/04/23 566.0 586.0 565.0 579.0 244,200
2021/04/22 573.0 582.0 563.0 571.0 381,900
2021/04/21 579.0 583.0 563.0 565.0 558,600
2021/04/20 608.0 608.0 589.0 591.0 564,400
2021/04/19 633.0 633.0 611.0 611.0 291,400
2021/04/16 636.0 636.0 626.0 633.0 204,600
2021/04/15 635.0 639.0 630.0 636.0 169,400
2021/04/14 633.0 637.0 627.0 632.0 219,300
2021/04/13 633.0 640.0 627.0 636.0 243,800
2021/04/12 630.0 635.0 623.0 633.0 191,000
2021/04/09 621.0 631.0 617.0 625.0 247,900
2021/04/08 638.0 638.0 618.0 624.0 266,200
2021/04/07 629.0 644.0 626.0 642.0 326,800
2021/04/06 632.0 638.0 620.0 630.0 365,600
2021/04/05 618.0 633.0 616.0 631.0 299,000
2021/04/02 612.0 616.0 608.0 611.0 266,700
2021/04/01 626.0 626.0 602.0 610.0 352,500
2021/03/31 625.0 628.0 613.0 617.0 347,600
2021/03/30 615.0 629.0 611.0 624.0 422,400
2021/03/29 639.0 640.0 611.0 617.0 754,300
2021/03/26 645.0 647.0 626.0 633.0 542,600
2021/03/25 617.0 647.0 615.0 635.0 721,200
2021/03/24 633.0 645.0 610.0 620.0 1,125,300
2021/03/23 686.0 686.0 637.0 639.0 2,055,700
2021/03/22 707.0 722.0 695.0 696.0 1,712,900
2021/03/19 730.0 758.0 725.0 758.0 792,400
2021/03/18 708.0 729.0 701.0 727.0 733,200
2021/03/17 690.0 717.0 690.0 717.0 521,600
2021/03/16 685.0 702.0 682.0 697.0 519,500
2021/03/15 670.0 689.0 669.0 687.0 360,200
2021/03/12 672.0 683.0 658.0 672.0 674,100
2021/03/11 713.0 716.0 677.0 679.0 772,500
2021/03/10 720.0 720.0 697.0 710.0 568,300
2021/03/09 680.0 714.0 666.0 714.0 903,100
2021/03/08 680.0 688.0 661.0 663.0 366,300
2021/03/05 681.0 682.0 661.0 673.0 340,400
2021/03/04 684.0 686.0 665.0 681.0 307,700
2021/03/03 667.0 692.0 658.0 686.0 590,400
2021/03/02 688.0 689.0 663.0 664.0 495,900