9977 (株)アオキスーパー 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 |
|---|---|---|---|---|---|---|
| 2024-05-01 | 3,785 | 3,785 | 3,785 | 3,785 | 1,500 | 3,785 |
| 2024-04-30 | 3,785 | 3,785 | 3,785 | 3,785 | 2,600 | 3,785 |
| 2024-04-26 | 3,785 | 3,790 | 3,785 | 3,790 | 4,200 | 3,790 |
| 2024-04-25 | - | - | - | 3,785 | - | 3,785 |
| 2024-04-24 | 3,780 | 3,785 | 3,780 | 3,785 | 900 | 3,785 |
| 2024-04-23 | 3,780 | 3,780 | 3,780 | 3,780 | 1,000 | 3,780 |
| 2024-04-22 | 3,780 | 3,780 | 3,780 | 3,780 | 2,500 | 3,780 |
| 2024-04-19 | 3,780 | 3,785 | 3,780 | 3,780 | 2,900 | 3,780 |
| 2024-04-18 | 3,780 | 3,780 | 3,780 | 3,780 | 3,200 | 3,780 |
| 2024-04-17 | 3,780 | 3,780 | 3,780 | 3,780 | 700 | 3,780 |
| 2024-04-16 | 3,785 | 3,785 | 3,780 | 3,780 | 1,100 | 3,780 |
| 2024-04-15 | 3,785 | 3,785 | 3,785 | 3,785 | 2,700 | 3,785 |
| 2024-04-12 | 3,780 | 3,780 | 3,780 | 3,780 | 7,600 | 3,780 |
| 2024-04-11 | 3,780 | 3,780 | 3,780 | 3,780 | 100 | 3,780 |
| 2024-04-10 | 3,780 | 3,780 | 3,780 | 3,780 | 300 | 3,780 |
| 2024-04-09 | 3,785 | 3,785 | 3,785 | 3,785 | 300 | 3,785 |
| 2024-04-08 | 3,780 | 3,780 | 3,780 | 3,780 | 500 | 3,780 |
| 2024-04-05 | 3,780 | 3,780 | 3,780 | 3,780 | 300 | 3,780 |
| 2024-04-04 | 3,780 | 3,785 | 3,780 | 3,785 | 700 | 3,785 |
| 2024-04-03 | 3,780 | 3,780 | 3,780 | 3,780 | 1,500 | 3,780 |
| 2024-04-02 | 3,780 | 3,780 | 3,780 | 3,780 | 200 | 3,780 |
| 2024-04-01 | 3,780 | 3,780 | 3,780 | 3,780 | 100 | 3,780 |
| 2024-03-29 | 3,780 | 3,780 | 3,780 | 3,780 | 300 | 3,780 |
| 2024-03-28 | 3,780 | 3,780 | 3,780 | 3,780 | 800 | 3,780 |
| 2024-03-27 | 3,780 | 3,780 | 3,780 | 3,780 | 1,000 | 3,780 |
| 2024-03-26 | 3,780 | 3,780 | 3,780 | 3,780 | 300 | 3,780 |
| 2024-03-25 | 3,780 | 3,780 | 3,780 | 3,780 | 500 | 3,780 |
| 2024-03-22 | - | - | - | 3,785 | - | 3,785 |
| 2024-03-21 | 3,785 | 3,785 | 3,785 | 3,785 | 700 | 3,785 |
| 2024-03-19 | 3,780 | 3,780 | 3,780 | 3,780 | 1,000 | 3,780 |
| 2024-03-18 | 3,785 | 3,785 | 3,780 | 3,780 | 1,300 | 3,780 |
| 2024-03-15 | 3,780 | 3,785 | 3,780 | 3,780 | 1,400 | 3,780 |
| 2024-03-14 | 3,780 | 3,780 | 3,780 | 3,780 | 1,700 | 3,780 |
| 2024-03-13 | 3,780 | 3,780 | 3,780 | 3,780 | 1,200 | 3,780 |
| 2024-03-12 | 3,785 | 3,785 | 3,780 | 3,780 | 200 | 3,780 |
| 2024-03-11 | 3,780 | 3,785 | 3,780 | 3,785 | 200 | 3,785 |
| 2024-03-08 | 3,780 | 3,780 | 3,780 | 3,780 | 2,700 | 3,780 |
| 2024-03-07 | 3,785 | 3,785 | 3,780 | 3,780 | 200 | 3,780 |
| 2024-03-06 | 3,780 | 3,780 | 3,780 | 3,780 | 1,700 | 3,780 |
| 2024-03-05 | 3,785 | 3,785 | 3,780 | 3,780 | 600 | 3,780 |
| 2024-03-04 | 3,785 | 3,785 | 3,780 | 3,780 | 2,700 | 3,780 |
| 2024-03-01 | - | - | - | 3,790 | - | 3,790 |
| 2024-02-29 | 3,790 | 3,790 | 3,780 | 3,790 | 300 | 3,790 |
| 2024-02-28 | 3,785 | 3,785 | 3,785 | 3,785 | 2,900 | 3,785 |
| 2024-02-27 | 3,780 | 3,785 | 3,780 | 3,785 | 4,800 | 3,785 |
| 2024-02-26 | 3,785 | 3,785 | 3,780 | 3,780 | 8,700 | 3,780 |
| 2024-02-22 | 3,785 | 3,790 | 3,785 | 3,785 | 5,100 | 3,785 |
| 2024-02-21 | 3,785 | 3,790 | 3,785 | 3,785 | 1,300 | 3,785 |
| 2024-02-20 | 3,785 | 3,790 | 3,785 | 3,785 | 4,400 | 3,785 |
| 2024-02-19 | 3,790 | 3,790 | 3,785 | 3,785 | 8,400 | 3,785 |
| 2024-02-16 | 3,795 | 3,795 | 3,795 | 3,795 | 17,700 | 3,795 |
| 2024-02-15 | 3,790 | 3,795 | 3,790 | 3,795 | 11,800 | 3,795 |
| 2024-02-14 | 3,795 | 3,795 | 3,790 | 3,790 | 10,000 | 3,790 |
| 2024-02-13 | 3,795 | 3,795 | 3,790 | 3,790 | 9,900 | 3,790 |
| 2024-02-09 | 3,795 | 3,795 | 3,790 | 3,795 | 62,900 | 3,795 |
| 2024-02-08 | 3,795 | 3,795 | 3,790 | 3,795 | 4,900 | 3,795 |
| 2024-02-07 | 3,795 | 3,795 | 3,790 | 3,790 | 5,500 | 3,790 |
| 2024-02-06 | 3,790 | 3,795 | 3,790 | 3,790 | 6,900 | 3,790 |
| 2024-02-05 | 3,790 | 3,795 | 3,790 | 3,790 | 13,500 | 3,790 |
| 2024-02-02 | 3,790 | 3,790 | 3,790 | 3,790 | 5,200 | 3,790 |
| 2024-02-01 | 3,790 | 3,795 | 3,790 | 3,790 | 26,100 | 3,790 |
| 2024-01-31 | 3,790 | 3,795 | 3,790 | 3,790 | 10,100 | 3,790 |
| 2024-01-30 | 3,795 | 3,795 | 3,790 | 3,790 | 9,100 | 3,790 |
| 2024-01-29 | 3,790 | 3,795 | 3,790 | 3,795 | 11,900 | 3,795 |
| 2024-01-26 | 3,790 | 3,790 | 3,790 | 3,790 | 13,000 | 3,790 |
| 2024-01-25 | 3,790 | 3,795 | 3,790 | 3,795 | 12,500 | 3,795 |
| 2024-01-24 | 3,790 | 3,795 | 3,790 | 3,795 | 17,700 | 3,795 |
| 2024-01-23 | 3,790 | 3,795 | 3,790 | 3,795 | 17,200 | 3,795 |
| 2024-01-22 | 3,790 | 3,795 | 3,790 | 3,795 | 61,500 | 3,795 |
| 2024-01-19 | 3,790 | 3,795 | 3,790 | 3,790 | 20,900 | 3,790 |
| 2024-01-18 | 3,795 | 3,795 | 3,790 | 3,795 | 17,400 | 3,795 |
| 2024-01-17 | 3,790 | 3,795 | 3,790 | 3,795 | 37,600 | 3,795 |
| 2024-01-16 | 3,790 | 3,790 | 3,790 | 3,790 | 71,200 | 3,790 |
| 2024-01-15 | 3,790 | 3,795 | 3,790 | 3,795 | 79,100 | 3,795 |
| 2024-01-12 | 3,790 | 3,790 | 3,790 | 3,790 | 44,400 | 3,790 |
| 2024-01-11 | 3,790 | 3,795 | 3,790 | 3,795 | 124,200 | 3,795 |
| 2024-01-10 | 3,800 | 3,810 | 3,790 | 3,790 | 789,200 | 3,790 |
| 2024-01-09 | 3,140 | 3,140 | 3,140 | 3,140 | 7,500 | 3,140 |
| 2024-01-05 | 2,620 | 2,640 | 2,580 | 2,640 | 5,900 | 2,640 |
| 2024-01-04 | 2,616 | 2,638 | 2,584 | 2,622 | 4,400 | 2,622 |
分割・併合履歴 ： [2018-08-29]1株→0.5株 [2006-08-15]1株→1.2株 [2005-08-16]1株→1.2株 [1995-02-15]1株→1.1株
