8214 (株)AOKIホールディングスの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,167	1,167	1,134	1,141	173,000	1,141
2023-12-28	1,158	1,168	1,153	1,160	116,600	1,160
2023-12-27	1,155	1,158	1,141	1,154	119,400	1,154
2023-12-26	1,140	1,153	1,137	1,146	202,800	1,146
2023-12-25	1,119	1,131	1,114	1,131	104,300	1,131
2023-12-22	1,108	1,122	1,105	1,116	96,300	1,116
2023-12-21	1,115	1,124	1,112	1,115	81,600	1,115
2023-12-20	1,142	1,150	1,131	1,131	135,800	1,131
2023-12-19	1,127	1,133	1,115	1,132	90,200	1,132
2023-12-18	1,121	1,127	1,102	1,121	117,900	1,121
2023-12-15	1,141	1,142	1,122	1,125	146,400	1,125
2023-12-14	1,146	1,158	1,135	1,137	121,700	1,137
2023-12-13	1,145	1,164	1,145	1,153	146,700	1,153
2023-12-12	1,172	1,180	1,142	1,142	182,800	1,142
2023-12-11	1,158	1,170	1,153	1,166	214,200	1,166
2023-12-08	1,176	1,183	1,149	1,157	203,700	1,157
2023-12-07	1,192	1,198	1,170	1,177	125,700	1,177
2023-12-06	1,164	1,199	1,164	1,196	218,700	1,196
2023-12-05	1,212	1,217	1,162	1,163	239,600	1,163
2023-12-04	1,207	1,229	1,202	1,218	178,700	1,218
2023-12-01	1,202	1,217	1,198	1,206	283,900	1,206
2023-11-30	1,190	1,198	1,170	1,183	239,400	1,183
2023-11-29	1,172	1,197	1,172	1,181	364,100	1,181
2023-11-28	1,135	1,168	1,134	1,168	296,800	1,168
2023-11-27	1,100	1,135	1,100	1,129	196,000	1,129
2023-11-24	1,114	1,114	1,095	1,100	121,500	1,100
2023-11-22	1,086	1,116	1,078	1,103	163,200	1,103
2023-11-21	1,069	1,089	1,066	1,085	91,800	1,085
2023-11-20	1,093	1,095	1,068	1,068	101,500	1,068
2023-11-17	1,052	1,090	1,050	1,090	146,100	1,090
2023-11-16	1,086	1,087	1,062	1,069	104,900	1,069
2023-11-15	1,066	1,088	1,058	1,087	137,400	1,087
2023-11-14	1,052	1,070	1,049	1,065	174,600	1,065
2023-11-13	1,107	1,107	1,057	1,062	298,000	1,062
2023-11-10	1,120	1,130	1,056	1,105	883,200	1,105
2023-11-09	994	1,017	989	1,013	158,300	1,013
2023-11-08	1,001	1,008	986	997	225,100	997
2023-11-07	1,016	1,019	997	1,001	192,000	1,001
2023-11-06	1,026	1,027	1,014	1,014	202,300	1,014
2023-11-02	1,010	1,015	999	1,009	156,200	1,009
2023-11-01	995	1,004	983	1,002	198,800	1,002
2023-10-31	954	982	942	982	223,300	982
2023-10-30	974	975	948	953	734,500	953
2023-10-27	959	989	959	989	170,600	989
2023-10-26	965	975	954	958	157,000	958
2023-10-25	964	978	963	969	129,800	969
2023-10-24	958	966	935	962	178,600	962
2023-10-23	967	972	957	957	115,500	957
2023-10-20	972	974	957	969	106,300	969
2023-10-19	965	973	958	965	94,500	965
2023-10-18	963	973	952	970	98,700	970
2023-10-17	973	977	955	961	113,700	961
2023-10-16	963	971	951	958	152,300	958
2023-10-13	986	987	970	970	177,700	970
2023-10-12	998	1,001	989	1,000	199,800	1,000
2023-10-11	1,016	1,016	994	994	136,300	994
2023-10-10	990	1,009	987	1,005	197,500	1,005
2023-10-06	987	997	977	984	176,700	984
2023-10-05	964	982	956	982	368,100	982
2023-10-04	969	976	951	952	234,200	952
2023-10-03	1,002	1,009	987	988	144,100	988
2023-10-02	1,013	1,030	1,002	1,006	163,300	1,006
2023-09-29	1,024	1,033	1,006	1,011	133,600	1,011
2023-09-28	1,035	1,038	1,009	1,017	288,400	1,017
2023-09-27	1,042	1,051	1,027	1,051	318,800	1,051
2023-09-26	1,063	1,063	1,044	1,047	211,500	1,047
2023-09-25	1,034	1,060	1,028	1,059	185,200	1,059
2023-09-22	1,020	1,042	1,020	1,035	208,800	1,035
2023-09-21	1,037	1,047	1,033	1,035	158,100	1,035
2023-09-20	1,056	1,061	1,029	1,030	199,800	1,030
2023-09-19	1,056	1,056	1,036	1,052	192,900	1,052
2023-09-15	1,070	1,077	1,056	1,058	215,200	1,058
2023-09-14	1,083	1,083	1,060	1,065	154,300	1,065
2023-09-13	1,084	1,100	1,077	1,082	181,000	1,082
2023-09-12	1,071	1,087	1,069	1,084	204,400	1,084
2023-09-11	1,079	1,085	1,055	1,062	150,100	1,062
2023-09-08	1,080	1,082	1,065	1,076	192,600	1,076
2023-09-07	1,050	1,074	1,047	1,071	133,900	1,071
2023-09-06	1,060	1,071	1,056	1,059	133,200	1,059
2023-09-05	1,074	1,074	1,058	1,067	142,800	1,067
2023-09-04	1,070	1,078	1,060	1,078	145,500	1,078
2023-09-01	1,045	1,068	1,033	1,068	181,300	1,068
2023-08-31	1,032	1,048	1,027	1,045	165,400	1,045
2023-08-30	1,043	1,043	1,028	1,032	224,900	1,032
2023-08-29	1,015	1,049	1,014	1,046	234,300	1,046
2023-08-28	1,012	1,018	1,003	1,010	157,300	1,010
2023-08-25	1,002	1,003	993	998	141,100	998
2023-08-24	994	1,017	986	1,015	294,900	1,015
2023-08-23	973	993	973	993	154,900	993
2023-08-22	956	979	954	978	136,100	978
2023-08-21	948	965	945	965	147,800	965
2023-08-18	962	968	941	949	236,300	949
2023-08-17	986	993	961	977	241,000	977
2023-08-16	990	995	972	986	195,600	986
2023-08-15	978	1,000	970	1,000	258,700	1,000
2023-08-14	950	983	950	970	279,800	970
2023-08-10	940	953	935	943	511,800	943
2023-08-09	910	922	900	921	158,900	921
2023-08-08	913	914	902	904	121,000	904
2023-08-07	900	913	890	911	138,600	911
2023-08-04	898	905	895	900	96,600	900
2023-08-03	916	916	895	898	196,900	898
2023-08-02	910	917	903	914	187,100	914
2023-08-01	917	919	911	917	126,800	917
2023-07-31	919	924	912	919	171,000	919
2023-07-28	906	914	898	909	191,000	909
2023-07-27	916	916	907	914	67,500	914
2023-07-26	911	915	907	912	99,300	912
2023-07-25	916	920	910	920	146,900	920
2023-07-24	915	919	911	915	99,700	915
2023-07-21	920	923	911	911	191,800	911
2023-07-20	918	920	913	915	121,900	915
2023-07-19	906	916	900	916	127,000	916
2023-07-18	894	906	891	898	97,300	898
2023-07-14	913	917	894	894	234,000	894
2023-07-13	922	922	904	915	132,000	915
2023-07-12	915	923	901	921	277,000	921
2023-07-11	919	925	911	911	165,700	911
2023-07-10	907	916	902	914	165,900	914
2023-07-07	900	909	891	904	184,900	904
2023-07-06	900	922	899	908	277,300	908
2023-07-05	904	906	896	901	142,700	901
2023-07-04	893	904	888	903	172,300	903
2023-07-03	885	899	885	892	251,600	892
2023-06-30	870	878	868	877	181,800	877
2023-06-29	880	880	866	869	151,700	869
2023-06-28	871	876	866	876	148,300	876
2023-06-27	862	866	852	865	128,900	865
2023-06-26	868	875	858	862	153,900	862
2023-06-23	870	877	857	864	210,900	864
2023-06-22	879	882	866	867	157,800	867
2023-06-21	866	884	865	872	262,600	872
2023-06-20	859	868	851	865	270,700	865
2023-06-19	846	855	842	855	192,800	855
2023-06-16	830	845	827	840	265,800	840
2023-06-15	839	841	829	834	186,200	834
2023-06-14	842	842	835	838	136,500	838
2023-06-13	834	843	832	837	162,200	837
2023-06-12	833	834	827	831	102,400	831
2023-06-09	836	836	825	830	197,500	830
2023-06-08	842	842	826	828	157,900	828
2023-06-07	845	849	835	837	240,500	837
2023-06-06	847	847	833	845	211,700	845
2023-06-05	856	859	847	856	245,600	856
2023-06-02	824	841	820	841	221,500	841
2023-06-01	825	829	819	821	187,900	821
2023-05-31	828	835	825	826	221,100	826
2023-05-30	827	836	822	835	155,800	835
2023-05-29	832	837	822	832	198,600	832
2023-05-26	842	842	822	823	213,200	823
2023-05-25	831	852	825	846	239,900	846
2023-05-24	856	857	832	837	217,200	837
2023-05-23	854	869	852	857	284,000	857
2023-05-22	851	858	841	855	249,800	855
2023-05-19	852	864	842	851	351,100	851
2023-05-18	867	867	845	859	507,200	859
2023-05-17	877	877	859	865	338,200	865
2023-05-16	885	893	870	874	609,900	874
2023-05-15	873	883	864	877	655,200	877
2023-05-12	876	887	861	874	748,700	874
2023-05-11	885	914	879	906	418,000	906
2023-05-10	931	947	894	900	537,200	900
2023-05-09	899	928	884	926	1,505,600	926
2023-05-08	947	968	947	959	225,000	959
2023-05-02	976	977	929	944	544,700	944
2023-05-01	970	981	960	976	529,800	976
2023-04-28	950	957	931	944	185,700	944
2023-04-27	935	944	932	939	220,300	939
2023-04-26	918	939	918	937	306,500	937
2023-04-25	923	935	917	928	187,100	928
2023-04-24	921	933	921	921	120,700	921
2023-04-21	936	939	921	921	289,000	921
2023-04-20	928	947	927	940	250,900	940
2023-04-19	920	942	913	931	363,400	931
2023-04-18	891	919	890	919	352,700	919
2023-04-17	875	891	871	887	219,900	887
2023-04-14	882	884	870	875	189,800	875
2023-04-13	865	880	861	880	191,100	880
2023-04-12	861	880	856	875	300,400	875
2023-04-11	849	858	845	857	175,100	857
2023-04-10	837	853	833	842	269,600	842
2023-04-07	828	836	823	825	237,600	825
2023-04-06	831	836	822	830	300,800	830
2023-04-05	849	855	835	845	240,100	845
2023-04-04	865	865	847	857	228,800	857
2023-04-03	860	869	855	862	150,200	862
2023-03-31	838	856	834	852	230,000	852
2023-03-30	835	839	822	835	299,100	835
2023-03-29	825	845	825	845	277,800	845
2023-03-28	839	854	818	819	315,500	819
2023-03-27	839	844	817	819	319,000	819
2023-03-24	802	837	797	831	409,600	831
2023-03-23	790	810	787	810	161,900	810
2023-03-22	811	818	803	803	218,300	803
2023-03-20	819	822	795	800	289,500	800
2023-03-17	840	843	821	831	263,400	831
2023-03-16	827	837	813	831	265,500	831
2023-03-15	845	853	836	842	206,500	842
2023-03-14	842	846	822	834	401,400	834
2023-03-13	873	880	854	864	244,200	864
2023-03-10	900	909	872	881	458,200	881
2023-03-09	881	908	877	905	446,600	905
2023-03-08	845	878	843	874	269,100	874
2023-03-07	842	853	841	844	132,400	844
2023-03-06	843	844	830	841	156,800	841
2023-03-03	835	848	833	846	179,800	846
2023-03-02	813	833	812	833	152,800	833
2023-03-01	810	820	802	812	165,800	812
2023-02-28	823	829	816	821	224,800	821
2023-02-27	818	835	815	816	279,300	816
2023-02-24	810	820	794	820	252,900	820
2023-02-22	791	809	779	804	313,500	804
2023-02-21	800	816	794	801	378,100	801
2023-02-20	770	786	766	785	207,600	785
2023-02-17	758	766	756	766	168,500	766
2023-02-16	759	768	754	758	159,800	758
2023-02-15	756	760	740	754	154,400	754
2023-02-14	740	760	739	756	253,600	756
2023-02-13	721	735	715	734	222,000	734
2023-02-10	707	736	702	720	899,000	720
2023-02-09	676	690	675	687	408,900	687
2023-02-08	684	686	677	680	82,000	680
2023-02-07	690	692	683	685	87,600	685
2023-02-06	680	690	677	685	155,700	685
2023-02-03	679	681	672	674	92,100	674
2023-02-02	688	688	681	684	84,300	684
2023-02-01	687	689	681	684	76,300	684
2023-01-31	675	685	675	683	94,300	683
2023-01-30	679	681	671	671	159,500	671
2023-01-27	681	684	676	680	96,300	680
2023-01-26	679	685	677	681	89,800	681
2023-01-25	671	684	669	683	119,400	683
2023-01-24	680	680	670	673	281,600	673
2023-01-23	679	681	671	673	115,700	673
2023-01-20	665	674	665	674	102,500	674
2023-01-19	661	668	661	661	70,300	661
2023-01-18	653	665	648	662	142,400	662
2023-01-17	657	660	651	654	103,300	654
2023-01-16	660	664	656	658	82,300	658
2023-01-13	665	669	661	662	102,500	662
2023-01-12	675	675	667	669	78,900	669
2023-01-11	683	685	672	674	93,800	674
2023-01-10	686	690	680	681	120,600	681
2023-01-06	686	695	681	685	127,300	685
2023-01-05	681	688	677	687	123,000	687
2023-01-04	687	687	676	681	144,000	681

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

8214 (株)AOKIホールディングス の時系列データ [2023年度]

8214 (株)AOKIホールディングスの時系列データ [2023年度]