8214 (株)AOKIホールディングス の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,241 | 1,245 | 1,194 | 1,206 | 212,300 | 1,206 |
| 2025-04-03 | 1,250 | 1,266 | 1,246 | 1,265 | 184,100 | 1,265 |
| 2025-04-02 | 1,299 | 1,299 | 1,270 | 1,280 | 152,700 | 1,280 |
| 2025-04-01 | 1,314 | 1,315 | 1,296 | 1,304 | 140,200 | 1,304 |
| 2025-03-31 | 1,316 | 1,316 | 1,276 | 1,303 | 296,500 | 1,303 |
| 2025-03-28 | 1,276 | 1,344 | 1,270 | 1,328 | 399,100 | 1,328 |
| 2025-03-27 | 1,314 | 1,328 | 1,312 | 1,328 | 402,700 | 1,328 |
| 2025-03-26 | 1,316 | 1,328 | 1,309 | 1,324 | 216,300 | 1,324 |
| 2025-03-25 | 1,315 | 1,322 | 1,306 | 1,319 | 172,200 | 1,319 |
| 2025-03-24 | 1,317 | 1,317 | 1,297 | 1,304 | 158,500 | 1,304 |
| 2025-03-21 | 1,315 | 1,317 | 1,301 | 1,301 | 210,800 | 1,301 |
| 2025-03-19 | 1,314 | 1,322 | 1,312 | 1,317 | 142,600 | 1,317 |
| 2025-03-18 | 1,322 | 1,330 | 1,315 | 1,316 | 117,100 | 1,316 |
| 2025-03-17 | 1,320 | 1,320 | 1,310 | 1,315 | 122,100 | 1,315 |
| 2025-03-14 | 1,293 | 1,320 | 1,293 | 1,315 | 173,800 | 1,315 |
| 2025-03-13 | 1,298 | 1,308 | 1,292 | 1,308 | 162,600 | 1,308 |
| 2025-03-12 | 1,264 | 1,288 | 1,262 | 1,286 | 108,000 | 1,286 |
| 2025-03-11 | 1,258 | 1,275 | 1,250 | 1,272 | 205,200 | 1,272 |
| 2025-03-10 | 1,281 | 1,284 | 1,264 | 1,265 | 189,700 | 1,265 |
| 2025-03-07 | 1,259 | 1,270 | 1,248 | 1,270 | 168,100 | 1,270 |
| 2025-03-06 | 1,279 | 1,280 | 1,271 | 1,278 | 88,000 | 1,278 |
| 2025-03-05 | 1,251 | 1,268 | 1,251 | 1,262 | 86,600 | 1,262 |
| 2025-03-04 | 1,254 | 1,258 | 1,244 | 1,251 | 91,800 | 1,251 |
| 2025-03-03 | 1,256 | 1,264 | 1,253 | 1,254 | 100,700 | 1,254 |
| 2025-02-28 | 1,250 | 1,253 | 1,233 | 1,235 | 137,900 | 1,235 |
| 2025-02-27 | 1,247 | 1,253 | 1,238 | 1,252 | 101,300 | 1,252 |
| 2025-02-26 | 1,251 | 1,253 | 1,228 | 1,247 | 144,900 | 1,247 |
| 2025-02-25 | 1,255 | 1,255 | 1,242 | 1,248 | 125,700 | 1,248 |
| 2025-02-21 | 1,258 | 1,264 | 1,250 | 1,258 | 88,500 | 1,258 |
| 2025-02-20 | 1,274 | 1,277 | 1,253 | 1,253 | 131,400 | 1,253 |
| 2025-02-19 | 1,291 | 1,293 | 1,278 | 1,278 | 70,600 | 1,278 |
| 2025-02-18 | 1,298 | 1,298 | 1,285 | 1,290 | 85,100 | 1,290 |
| 2025-02-17 | 1,308 | 1,308 | 1,285 | 1,286 | 58,600 | 1,286 |
| 2025-02-14 | 1,302 | 1,313 | 1,299 | 1,301 | 74,100 | 1,301 |
| 2025-02-13 | 1,287 | 1,309 | 1,282 | 1,302 | 115,400 | 1,302 |
| 2025-02-12 | 1,291 | 1,291 | 1,264 | 1,268 | 130,300 | 1,268 |
| 2025-02-10 | 1,306 | 1,318 | 1,276 | 1,276 | 125,100 | 1,276 |
| 2025-02-07 | 1,293 | 1,302 | 1,288 | 1,299 | 105,600 | 1,299 |
| 2025-02-06 | 1,294 | 1,304 | 1,291 | 1,297 | 115,500 | 1,297 |
| 2025-02-05 | 1,302 | 1,307 | 1,285 | 1,291 | 112,000 | 1,291 |
| 2025-02-04 | 1,320 | 1,322 | 1,303 | 1,308 | 91,100 | 1,308 |
| 2025-02-03 | 1,307 | 1,307 | 1,290 | 1,299 | 132,900 | 1,299 |
| 2025-01-31 | 1,319 | 1,319 | 1,302 | 1,316 | 83,100 | 1,316 |
| 2025-01-30 | 1,310 | 1,329 | 1,309 | 1,326 | 97,700 | 1,326 |
| 2025-01-29 | 1,310 | 1,313 | 1,300 | 1,309 | 97,900 | 1,309 |
| 2025-01-28 | 1,309 | 1,319 | 1,303 | 1,317 | 156,200 | 1,317 |
| 2025-01-27 | 1,292 | 1,314 | 1,292 | 1,312 | 77,000 | 1,312 |
| 2025-01-24 | 1,294 | 1,294 | 1,282 | 1,282 | 71,100 | 1,282 |
| 2025-01-23 | 1,295 | 1,295 | 1,279 | 1,283 | 53,200 | 1,283 |
| 2025-01-22 | 1,277 | 1,290 | 1,272 | 1,286 | 84,200 | 1,286 |
| 2025-01-21 | 1,280 | 1,283 | 1,270 | 1,283 | 38,800 | 1,283 |
| 2025-01-20 | 1,275 | 1,275 | 1,264 | 1,269 | 54,500 | 1,269 |
| 2025-01-17 | 1,277 | 1,277 | 1,257 | 1,268 | 58,900 | 1,268 |
| 2025-01-16 | 1,283 | 1,287 | 1,274 | 1,281 | 85,700 | 1,281 |
| 2025-01-15 | 1,260 | 1,283 | 1,260 | 1,283 | 82,100 | 1,283 |
| 2025-01-14 | 1,281 | 1,282 | 1,248 | 1,263 | 106,400 | 1,263 |
| 2025-01-10 | 1,288 | 1,295 | 1,279 | 1,282 | 76,000 | 1,282 |
| 2025-01-09 | 1,287 | 1,295 | 1,282 | 1,282 | 68,300 | 1,282 |
| 2025-01-08 | 1,297 | 1,299 | 1,286 | 1,286 | 75,700 | 1,286 |
| 2025-01-07 | 1,316 | 1,316 | 1,297 | 1,297 | 84,300 | 1,297 |
| 2025-01-06 | 1,338 | 1,341 | 1,306 | 1,308 | 119,100 | 1,308 |
分割・併合履歴 ： [2013-12-26]1株→2株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.3株 [1990-03-27]1株→1.3株 [1989-08-15]1株→1.3株 [1988-08-16]1株→2株 [1987-08-17]1株→2株