8214 (株)AOKIホールディングス 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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,258 | 1,280 | 1,213 | 1,244 | 1,673,500 | 1,244 |
| 2024-05-01 | 1,107 | 1,121 | 1,107 | 1,107 | 84,600 | 1,107 |
| 2024-04-30 | 1,103 | 1,113 | 1,094 | 1,113 | 81,200 | 1,113 |
| 2024-04-26 | 1,088 | 1,100 | 1,081 | 1,096 | 100,800 | 1,096 |
| 2024-04-25 | 1,112 | 1,112 | 1,090 | 1,092 | 65,300 | 1,092 |
| 2024-04-24 | 1,097 | 1,114 | 1,082 | 1,107 | 165,200 | 1,107 |
| 2024-04-23 | 1,094 | 1,106 | 1,092 | 1,102 | 76,900 | 1,102 |
| 2024-04-22 | 1,098 | 1,111 | 1,091 | 1,110 | 101,600 | 1,110 |
| 2024-04-19 | 1,087 | 1,090 | 1,059 | 1,076 | 133,200 | 1,076 |
| 2024-04-18 | 1,072 | 1,095 | 1,071 | 1,091 | 102,300 | 1,091 |
| 2024-04-17 | 1,113 | 1,113 | 1,075 | 1,075 | 158,300 | 1,075 |
| 2024-04-16 | 1,138 | 1,138 | 1,105 | 1,110 | 101,700 | 1,110 |
| 2024-04-15 | 1,128 | 1,147 | 1,115 | 1,146 | 82,400 | 1,146 |
| 2024-04-12 | 1,140 | 1,151 | 1,135 | 1,144 | 81,800 | 1,144 |
| 2024-04-11 | 1,120 | 1,140 | 1,115 | 1,139 | 84,800 | 1,139 |
| 2024-04-10 | 1,113 | 1,140 | 1,113 | 1,136 | 88,600 | 1,136 |
| 2024-04-09 | 1,125 | 1,125 | 1,110 | 1,113 | 57,400 | 1,113 |
| 2024-04-08 | 1,126 | 1,130 | 1,111 | 1,117 | 76,900 | 1,117 |
| 2024-04-05 | 1,095 | 1,116 | 1,095 | 1,113 | 84,900 | 1,113 |
| 2024-04-04 | 1,120 | 1,120 | 1,103 | 1,108 | 84,200 | 1,108 |
| 2024-04-03 | 1,100 | 1,123 | 1,094 | 1,110 | 95,700 | 1,110 |
| 2024-04-02 | 1,125 | 1,126 | 1,103 | 1,104 | 115,300 | 1,104 |
| 2024-04-01 | 1,149 | 1,155 | 1,128 | 1,129 | 83,900 | 1,129 |
| 2024-03-29 | 1,130 | 1,149 | 1,127 | 1,148 | 140,500 | 1,148 |
| 2024-03-28 | 1,140 | 1,148 | 1,117 | 1,117 | 238,300 | 1,117 |
| 2024-03-27 | 1,163 | 1,182 | 1,163 | 1,171 | 286,600 | 1,171 |
| 2024-03-26 | 1,147 | 1,166 | 1,144 | 1,160 | 194,400 | 1,160 |
| 2024-03-25 | 1,170 | 1,172 | 1,152 | 1,153 | 180,800 | 1,153 |
| 2024-03-22 | 1,180 | 1,193 | 1,168 | 1,175 | 177,700 | 1,175 |
| 2024-03-21 | 1,167 | 1,170 | 1,160 | 1,160 | 158,200 | 1,160 |
| 2024-03-19 | 1,145 | 1,162 | 1,143 | 1,161 | 167,300 | 1,161 |
| 2024-03-18 | 1,141 | 1,142 | 1,132 | 1,141 | 132,500 | 1,141 |
| 2024-03-15 | 1,123 | 1,135 | 1,118 | 1,130 | 128,500 | 1,130 |
| 2024-03-14 | 1,108 | 1,125 | 1,104 | 1,125 | 113,600 | 1,125 |
| 2024-03-13 | 1,109 | 1,110 | 1,093 | 1,103 | 102,900 | 1,103 |
| 2024-03-12 | 1,086 | 1,100 | 1,074 | 1,098 | 107,300 | 1,098 |
| 2024-03-11 | 1,101 | 1,108 | 1,082 | 1,095 | 199,500 | 1,095 |
| 2024-03-08 | 1,099 | 1,122 | 1,094 | 1,112 | 153,400 | 1,112 |
| 2024-03-07 | 1,123 | 1,123 | 1,100 | 1,102 | 106,400 | 1,102 |
| 2024-03-06 | 1,096 | 1,121 | 1,095 | 1,118 | 133,100 | 1,118 |
| 2024-03-05 | 1,102 | 1,107 | 1,087 | 1,104 | 143,600 | 1,104 |
| 2024-03-04 | 1,113 | 1,117 | 1,096 | 1,100 | 190,700 | 1,100 |
| 2024-03-01 | 1,115 | 1,116 | 1,103 | 1,113 | 106,800 | 1,113 |
| 2024-02-29 | 1,123 | 1,124 | 1,106 | 1,117 | 144,300 | 1,117 |
| 2024-02-28 | 1,126 | 1,130 | 1,112 | 1,118 | 189,200 | 1,118 |
| 2024-02-27 | 1,141 | 1,146 | 1,121 | 1,126 | 155,100 | 1,126 |
| 2024-02-26 | 1,155 | 1,172 | 1,139 | 1,146 | 154,000 | 1,146 |
| 2024-02-22 | 1,148 | 1,151 | 1,137 | 1,148 | 97,000 | 1,148 |
| 2024-02-21 | 1,152 | 1,155 | 1,135 | 1,140 | 93,900 | 1,140 |
| 2024-02-20 | 1,157 | 1,160 | 1,139 | 1,152 | 95,100 | 1,152 |
| 2024-02-19 | 1,126 | 1,156 | 1,125 | 1,156 | 88,800 | 1,156 |
| 2024-02-16 | 1,119 | 1,138 | 1,110 | 1,124 | 127,800 | 1,124 |
| 2024-02-15 | 1,149 | 1,152 | 1,105 | 1,107 | 148,800 | 1,107 |
| 2024-02-14 | 1,142 | 1,152 | 1,114 | 1,139 | 234,600 | 1,139 |
| 2024-02-13 | 1,160 | 1,170 | 1,138 | 1,144 | 183,700 | 1,144 |
| 2024-02-09 | 1,195 | 1,195 | 1,153 | 1,153 | 227,600 | 1,153 |
| 2024-02-08 | 1,199 | 1,199 | 1,162 | 1,191 | 217,600 | 1,191 |
| 2024-02-07 | 1,184 | 1,197 | 1,176 | 1,188 | 92,600 | 1,188 |
| 2024-02-06 | 1,185 | 1,194 | 1,170 | 1,182 | 93,800 | 1,182 |
| 2024-02-05 | 1,168 | 1,188 | 1,168 | 1,179 | 83,100 | 1,179 |
| 2024-02-02 | 1,174 | 1,174 | 1,160 | 1,168 | 73,600 | 1,168 |
| 2024-02-01 | 1,166 | 1,175 | 1,157 | 1,166 | 78,700 | 1,166 |
| 2024-01-31 | 1,155 | 1,181 | 1,151 | 1,180 | 91,200 | 1,180 |
| 2024-01-30 | 1,179 | 1,179 | 1,157 | 1,157 | 85,100 | 1,157 |
| 2024-01-29 | 1,170 | 1,183 | 1,168 | 1,176 | 85,000 | 1,176 |
| 2024-01-26 | 1,190 | 1,193 | 1,160 | 1,160 | 146,600 | 1,160 |
| 2024-01-25 | 1,177 | 1,196 | 1,176 | 1,186 | 85,900 | 1,186 |
| 2024-01-24 | 1,191 | 1,205 | 1,173 | 1,174 | 93,000 | 1,174 |
| 2024-01-23 | 1,206 | 1,216 | 1,189 | 1,192 | 112,300 | 1,192 |
| 2024-01-22 | 1,204 | 1,206 | 1,192 | 1,206 | 71,000 | 1,206 |
| 2024-01-19 | 1,200 | 1,200 | 1,184 | 1,199 | 88,300 | 1,199 |
| 2024-01-18 | 1,171 | 1,200 | 1,168 | 1,196 | 123,800 | 1,196 |
| 2024-01-17 | 1,165 | 1,194 | 1,161 | 1,162 | 137,100 | 1,162 |
| 2024-01-16 | 1,196 | 1,197 | 1,165 | 1,165 | 150,400 | 1,165 |
| 2024-01-15 | 1,170 | 1,211 | 1,168 | 1,205 | 260,200 | 1,205 |
| 2024-01-12 | 1,172 | 1,182 | 1,154 | 1,161 | 128,800 | 1,161 |
| 2024-01-11 | 1,179 | 1,181 | 1,166 | 1,169 | 116,900 | 1,169 |
| 2024-01-10 | 1,166 | 1,179 | 1,159 | 1,167 | 106,500 | 1,167 |
| 2024-01-09 | 1,150 | 1,167 | 1,147 | 1,166 | 112,000 | 1,166 |
| 2024-01-05 | 1,150 | 1,159 | 1,137 | 1,137 | 103,000 | 1,137 |
| 2024-01-04 | 1,140 | 1,145 | 1,111 | 1,145 | 241,300 | 1,145 |
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
