8304 (株)あおぞら銀行 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 2,450 | 2,479.5 | 2,448.5 | 2,475.5 | 887,300 | 2,475.50 |
| 2024-04-25 | 2,490 | 2,495 | 2,448 | 2,450 | 1,137,200 | 2,450 |
| 2024-04-24 | 2,475.5 | 2,502 | 2,468 | 2,493 | 993,100 | 2,493 |
| 2024-04-23 | 2,471 | 2,482.5 | 2,465.5 | 2,472 | 795,300 | 2,472 |
| 2024-04-22 | 2,431 | 2,463.5 | 2,426 | 2,463 | 931,900 | 2,463 |
| 2024-04-19 | 2,460 | 2,466 | 2,415 | 2,415.5 | 1,505,200 | 2,415.50 |
| 2024-04-18 | 2,436 | 2,486 | 2,436 | 2,462.5 | 979,700 | 2,462.50 |
| 2024-04-17 | 2,455 | 2,481 | 2,436.5 | 2,445.5 | 1,022,400 | 2,445.50 |
| 2024-04-16 | 2,477 | 2,500 | 2,455 | 2,460.5 | 1,308,700 | 2,460.50 |
| 2024-04-15 | 2,450 | 2,476 | 2,444 | 2,472 | 738,200 | 2,472 |
| 2024-04-12 | 2,483.5 | 2,489 | 2,453 | 2,469 | 994,200 | 2,469 |
| 2024-04-11 | 2,479 | 2,503.5 | 2,462 | 2,484 | 1,245,300 | 2,484 |
| 2024-04-10 | 2,469 | 2,522 | 2,464.5 | 2,506 | 1,031,500 | 2,506 |
| 2024-04-09 | 2,477 | 2,492.5 | 2,457.5 | 2,470 | 866,600 | 2,470 |
| 2024-04-08 | 2,450 | 2,467 | 2,443 | 2,464 | 935,000 | 2,464 |
| 2024-04-05 | 2,400 | 2,453.5 | 2,378 | 2,453.5 | 1,285,700 | 2,453.50 |
| 2024-04-04 | 2,412 | 2,424.5 | 2,401.5 | 2,421.5 | 971,000 | 2,421.50 |
| 2024-04-03 | 2,387 | 2,412.5 | 2,383.5 | 2,395 | 1,228,800 | 2,395 |
| 2024-04-02 | 2,444.5 | 2,447 | 2,386 | 2,391 | 1,280,000 | 2,391 |
| 2024-04-01 | 2,477.5 | 2,492 | 2,425 | 2,425 | 1,295,300 | 2,425 |
| 2024-03-29 | 2,459 | 2,493 | 2,452 | 2,473 | 987,400 | 2,473 |
| 2024-03-28 | 2,434 | 2,468 | 2,415.5 | 2,448.5 | 1,327,600 | 2,448.50 |
| 2024-03-27 | 2,445.5 | 2,468 | 2,423.5 | 2,449 | 1,375,200 | 2,449 |
| 2024-03-26 | 2,472 | 2,475.5 | 2,428 | 2,440 | 1,566,200 | 2,440 |
| 2024-03-25 | 2,497.5 | 2,499.5 | 2,471 | 2,471 | 1,235,800 | 2,471 |
| 2024-03-22 | 2,515 | 2,516 | 2,474 | 2,505.5 | 1,747,400 | 2,505.50 |
| 2024-03-21 | 2,500.5 | 2,533 | 2,493 | 2,505 | 1,943,400 | 2,505 |
| 2024-03-19 | 2,490 | 2,531.5 | 2,484.5 | 2,499 | 1,937,500 | 2,499 |
| 2024-03-18 | 2,498 | 2,519.5 | 2,471.5 | 2,489 | 1,772,900 | 2,489 |
| 2024-03-15 | 2,535 | 2,556.5 | 2,477.5 | 2,477.5 | 2,114,500 | 2,477.50 |
| 2024-03-14 | 2,505 | 2,537.5 | 2,493.5 | 2,535 | 1,133,800 | 2,535 |
| 2024-03-13 | 2,539 | 2,553.5 | 2,461 | 2,484 | 2,109,500 | 2,484 |
| 2024-03-12 | 2,528 | 2,539 | 2,489 | 2,528 | 1,911,500 | 2,528 |
| 2024-03-11 | 2,632 | 2,635 | 2,535 | 2,566 | 2,510,700 | 2,566 |
| 2024-03-08 | 2,692 | 2,755 | 2,619 | 2,622 | 4,770,400 | 2,622 |
| 2024-03-07 | 2,621 | 2,678 | 2,604 | 2,678 | 3,433,500 | 2,678 |
| 2024-03-06 | 2,563 | 2,631 | 2,561 | 2,620 | 3,141,400 | 2,620 |
| 2024-03-05 | 2,555 | 2,561 | 2,477 | 2,524 | 3,654,600 | 2,524 |
| 2024-03-04 | 2,615 | 2,619.5 | 2,506 | 2,524.5 | 3,866,700 | 2,524.50 |
| 2024-03-01 | 2,740 | 2,769.5 | 2,681 | 2,681 | 3,609,700 | 2,681 |
| 2024-02-29 | 2,899 | 2,962.5 | 2,640 | 2,748.5 | 14,502,500 | 2,748.50 |
| 2024-02-28 | 2,425 | 2,519.5 | 2,415 | 2,511 | 3,504,700 | 2,511 |
| 2024-02-27 | 2,403 | 2,453.5 | 2,372 | 2,439.5 | 3,927,600 | 2,439.50 |
| 2024-02-26 | 2,479 | 2,484 | 2,381 | 2,408.5 | 4,160,400 | 2,408.50 |
| 2024-02-22 | 2,485.5 | 2,549.5 | 2,440.5 | 2,449.5 | 9,333,500 | 2,449.50 |
| 2024-02-21 | 2,255 | 2,428 | 2,235 | 2,404.5 | 16,839,800 | 2,404.50 |
| 2024-02-20 | 2,150.5 | 2,224.5 | 2,148.5 | 2,215 | 6,341,200 | 2,215 |
| 2024-02-19 | 2,026 | 2,144 | 2,026 | 2,136 | 5,672,700 | 2,136 |
| 2024-02-16 | 2,020.5 | 2,061.5 | 2,020 | 2,022 | 4,254,600 | 2,022 |
| 2024-02-15 | 2,125 | 2,132 | 2,030 | 2,033 | 5,652,000 | 2,033 |
| 2024-02-14 | 2,160 | 2,165.5 | 2,113.5 | 2,113.5 | 3,719,100 | 2,113.50 |
| 2024-02-13 | 2,164 | 2,182 | 2,156 | 2,156 | 3,608,300 | 2,156 |
| 2024-02-09 | 2,195 | 2,196 | 2,162 | 2,163.5 | 3,293,700 | 2,163.50 |
| 2024-02-08 | 2,186.5 | 2,205.5 | 2,149.5 | 2,198 | 5,439,800 | 2,198 |
| 2024-02-07 | 2,152 | 2,190.5 | 2,145 | 2,183.5 | 6,397,100 | 2,183.50 |
| 2024-02-06 | 2,296.5 | 2,300 | 2,157.5 | 2,182.5 | 15,113,800 | 2,182.50 |
| 2024-02-05 | 2,160.5 | 2,324 | 2,160.5 | 2,257 | 27,174,600 | 2,257 |
| 2024-02-02 | 2,157 | 2,200 | 2,080 | 2,150 | 34,004,500 | 2,150 |
| 2024-02-01 | 2,597.5 | 2,667 | 2,557 | 2,557 | 7,527,100 | 2,557 |
| 2024-01-31 | 3,222 | 3,263 | 3,213 | 3,257 | 1,122,700 | 3,257 |
| 2024-01-30 | 3,246 | 3,246 | 3,214 | 3,214 | 800,900 | 3,214 |
| 2024-01-29 | 3,206 | 3,238 | 3,206 | 3,237 | 898,200 | 3,237 |
| 2024-01-26 | 3,239 | 3,240 | 3,207 | 3,207 | 1,218,700 | 3,207 |
| 2024-01-25 | 3,285 | 3,301 | 3,246 | 3,247 | 1,467,700 | 3,247 |
| 2024-01-24 | 3,239 | 3,278 | 3,237 | 3,276 | 1,207,700 | 3,276 |
| 2024-01-23 | 3,230 | 3,267 | 3,230 | 3,245 | 1,185,600 | 3,245 |
| 2024-01-22 | 3,217 | 3,246 | 3,209 | 3,245 | 1,125,600 | 3,245 |
| 2024-01-19 | 3,215 | 3,215 | 3,192 | 3,199 | 714,700 | 3,199 |
| 2024-01-18 | 3,211 | 3,218 | 3,186 | 3,202 | 814,500 | 3,202 |
| 2024-01-17 | 3,209 | 3,228 | 3,188 | 3,197 | 1,315,000 | 3,197 |
| 2024-01-16 | 3,195 | 3,203 | 3,165 | 3,181 | 851,200 | 3,181 |
| 2024-01-15 | 3,132 | 3,191 | 3,132 | 3,188 | 1,193,800 | 3,188 |
| 2024-01-12 | 3,150 | 3,152 | 3,125 | 3,132 | 1,049,200 | 3,132 |
| 2024-01-11 | 3,133 | 3,171 | 3,133 | 3,146 | 1,232,500 | 3,146 |
| 2024-01-10 | 3,145 | 3,149 | 3,123 | 3,126 | 1,335,000 | 3,126 |
| 2024-01-09 | 3,169 | 3,173 | 3,147 | 3,162 | 1,190,800 | 3,162 |
| 2024-01-05 | 3,110 | 3,160 | 3,110 | 3,160 | 1,707,600 | 3,160 |
| 2024-01-04 | 3,059 | 3,095 | 3,046 | 3,094 | 1,207,100 | 3,094 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
