[8214 東証1部] AOKIホールディングス 日足 時系列データ

[8214 東証1部] AOKIホールディングス (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-221590.001590.001558.001579.0086200135656700
2017-11-211568.001595.001563.001592.00129500205437600
2017-11-201533.001564.001531.001557.00139200216309500
2017-11-171547.001552.001531.001533.0089800138131700
2017-11-161524.001557.001521.001544.0085300131274100
2017-11-151560.001562.001537.001541.00115500178736600
2017-11-141582.001594.001572.001573.00103300163066900
2017-11-131643.001643.001598.001599.00121600196000800
2017-11-101622.001648.001615.001641.00158900259937900
2017-11-091590.001640.001563.001631.00289300467033500
2017-11-081593.001594.001577.001587.00109800173806000
2017-11-071551.001594.001543.001594.00177900279803600
2017-11-061564.001575.001556.001562.0090100140993800
2017-11-021578.001588.001569.001578.0079200125060000
2017-11-011585.001585.001568.001575.0066000103955800
2017-10-311575.001583.001569.001576.0067900107052300
2017-10-301583.001587.001567.001575.0098700155463900
2017-10-271565.001595.001563.001594.00113100179188100
2017-10-261580.001582.001560.001560.00110900173968100
2017-10-251565.001587.001563.001579.00174300275128500
2017-10-241535.001566.001530.001566.00178900278354800
2017-10-231535.001544.001531.001535.00114000175207700
2017-10-201518.001533.001516.001525.00120700184144400
2017-10-191528.001536.001524.001532.00109300167374100
2017-10-181514.001526.001510.001525.0098100148896100
2017-10-171515.001516.001498.001514.0087300131694900
2017-10-161499.001518.001494.001512.00127500192400900
2017-10-131485.001499.001482.001495.00101300151166800
2017-10-121498.001498.001488.001493.0068000101523500
2017-10-111480.001497.001479.001492.0075300112235300
2017-10-101461.001480.001461.001479.00104000153323700
2017-10-061482.001483.001470.001473.005500081169800
2017-10-051483.001489.001476.001478.0076900113928100
2017-10-041477.001486.001477.001484.006670098856800
2017-10-031476.001480.001472.001477.0093300137715500
2017-10-021462.001478.001451.001469.0080300118154800
2017-09-291467.001478.001464.001476.0068900101380500
2017-09-281458.001471.001441.001470.00205400299750600
2017-09-271458.001463.001438.001452.00249300362415200
2017-09-261425.001461.001425.001461.00313500453827800
2017-09-251411.001428.001402.001426.00153200217113100
2017-09-221392.001408.001392.001404.00155700218190300
2017-09-211429.001431.001400.001401.00174700246451700
2017-09-201426.001435.001422.001426.00126600180822500
2017-09-191420.001435.001407.001432.00157600224516600
2017-09-151388.001413.001388.001409.00246400345252000
2017-09-141433.001439.001402.001405.00189400267884500
2017-09-131442.001442.001430.001438.0083400119828300
2017-09-121439.001440.001427.001434.00124600178650800
2017-09-111435.001449.001428.001433.00150600216050800
2017-09-081437.001452.001425.001427.00146600210840100
2017-09-071422.001444.001422.001442.00113600163140900
2017-09-061416.001425.001411.001419.00106900151642800
2017-09-051440.001440.001421.001421.0080700115254500
2017-09-041477.001477.001431.001431.00174200251404100
2017-09-011472.001484.001469.001481.00193300285587600
2017-08-311444.001465.001436.001464.00169000246604600
2017-08-301439.001447.001429.001431.00264900380377200
2017-08-291407.001419.001398.001419.00172300243420600
2017-08-281399.001411.001389.001410.00129100181070000
2017-08-251382.001392.001376.001392.00112500155959400
2017-08-241366.001377.001366.001375.0095000130457100
2017-08-231381.001383.001367.001372.00140800193186100
2017-08-221377.001393.001369.001377.00141700195109200
2017-08-211382.001395.001357.001386.00281900389810500
2017-08-181381.001395.001380.001384.00173000239956100
2017-08-171387.001408.001387.001395.00187200261438400
2017-08-161359.001390.001356.001379.00173700239530700
2017-08-151360.001377.001360.001362.00127400173912700
2017-08-141352.001361.001339.001339.00182500245773300
2017-08-101371.001380.001362.001366.00179300245412800
2017-08-091394.001398.001371.001374.00243400335435600
2017-08-081384.001402.001383.001394.00195500272159000
2017-08-071385.001423.001371.001377.00373100517418000
2017-08-041389.001420.001377.001415.00283000397568600
2017-08-031436.001439.001387.001399.00297600417428300
2017-08-021449.001464.001437.001457.00132000192010000
2017-08-011420.001442.001411.001440.00122700175993000
2017-07-311430.001435.001425.001428.0098600140956400
2017-07-281440.001440.001414.001432.00134900192194200
2017-07-271416.001442.001416.001434.00175400250819300
2017-07-261415.001420.001407.001419.00179100253358900
2017-07-251418.001421.001407.001415.00149800211466200
2017-07-241420.001425.001410.001422.00170700242048200
2017-07-211450.001457.001434.001439.00169400244530300
2017-07-201443.001468.001441.001466.00188000274717200
2017-07-191425.001452.001425.001448.00227500328637800
2017-07-181412.001424.001400.001421.00163300231061400
2017-07-141425.001429.001418.001423.00136300193905200
2017-07-131439.001443.001429.001431.00182500261680300
2017-07-121440.001450.001439.001440.00105200151782000
2017-07-111435.001459.001433.001457.0098600143332200
2017-07-101438.001449.001428.001441.00117700169454600
2017-07-071431.001448.001431.001432.00142300204562700
2017-07-061427.001446.001424.001442.00114800164952500
2017-07-051421.001443.001413.001443.00242300346984700
2017-07-041430.001438.001418.001424.00154000219633800
2017-07-031423.001441.001417.001432.00232100332246700
2017-06-301425.001435.001415.001425.00113700161877600
2017-06-291429.001437.001424.001429.006240089240200
2017-06-281415.001427.001413.001421.00137100194921200
2017-06-271439.001443.001419.001420.00133300189993300
2017-06-261435.001446.001429.001436.00178600256520900
2017-06-231429.001446.001424.001445.00165900238418900
2017-06-221423.001438.001414.001433.00166400237947100
2017-06-211471.001475.001435.001435.00205700298086600
2017-06-201494.001509.001488.001491.00207500310458700
2017-06-191466.001490.001466.001487.00136900202862200
2017-06-161471.001482.001463.001464.00196000288174600
2017-06-151462.001479.001462.001471.00158300233005900
2017-06-141460.001477.001458.001464.00106400156254500
2017-06-131460.001472.001457.001457.00116900171116100
2017-06-121462.001479.001460.001471.0076900113103400
2017-06-091480.001480.001469.001470.00212000312131100
2017-06-081495.001495.001483.001487.00103700154331900
2017-06-071479.001495.001474.001490.0075500112299700
2017-06-061500.001500.001475.001477.0075900112612500
2017-06-051491.001493.001473.001488.00126600187746800
2017-06-021445.001499.001444.001497.00215900319567900
2017-06-011434.001453.001431.001452.00104800151555400
2017-05-311447.001448.001432.001435.00134700193513200
2017-05-301450.001454.001441.001449.004740068659800
2017-05-291442.001461.001442.001450.00116800169616400
2017-05-261450.001462.001433.001440.00209600302393700
2017-05-251448.001457.001448.001454.0076900111771800
2017-05-241450.001453.001440.001451.0092900134510200
2017-05-231440.001449.001435.001447.0087100125677900
2017-05-221424.001440.001418.001437.00111400159680800
2017-05-191427.001428.001416.001424.0099600141689100
2017-05-181414.001425.001405.001423.00104900148603000
2017-05-171437.001439.001421.001430.00104600149412900
2017-05-161406.001447.001400.001444.00215900308332000
2017-05-151381.001409.001370.001406.00209400292467000
2017-05-121377.001424.001377.001400.00264900372197300
2017-05-111397.001417.001389.001407.00192000269447300
2017-05-101388.001407.001388.001397.00165600231948100
2017-05-091394.001398.001383.001394.0094400131314000
2017-05-081381.001398.001375.001394.00213800297640600
2017-05-021379.001386.001366.001370.0092300127050500
2017-05-011366.001371.001349.001371.00115800157801600
2017-04-281385.001390.001368.001375.00105500145064000
2017-04-271380.001391.001376.001390.0081800113373500
2017-04-261379.001379.001368.001379.00116300160087500
2017-04-251358.001375.001354.001374.0089600122523900
2017-04-241360.001362.001348.001358.0091000123373700
2017-04-211351.001354.001339.001350.00116700157093100
2017-04-201345.001357.001341.001352.00129500174809600
2017-04-191313.001340.001313.001336.00125300167052700
2017-04-181332.001333.001318.001321.00138600183639500
2017-04-171302.001325.001302.001323.00112600148429700
2017-04-141304.001309.001298.001302.00123200160624400
2017-04-131330.001334.001307.001308.00158700208587300
2017-04-121292.001325.001287.001323.00259100339227200
2017-04-111292.001298.001287.001292.00113600146866300
2017-04-101291.001297.001283.001292.0081000104557400
2017-04-071283.001295.001280.001284.00147000189274800
2017-04-061298.001303.001269.001269.00131600168062300
2017-04-051306.001313.001298.001300.00117100152651500
2017-04-041300.001320.001294.001303.00113200147641400
2017-04-031289.001321.001289.001298.00158400206979500
2017-03-311315.001324.001289.001289.00169100220529800
2017-03-301338.001342.001313.001313.00117400155123200
2017-03-291352.001363.001330.001338.00183500245950500
2017-03-281359.001366.001347.001363.00204600277664000
2017-03-271356.001358.001335.001348.00121800164079700
2017-03-241345.001371.001341.001367.00189700258627900
2017-03-231355.001358.001342.001345.00135700182731800
2017-03-221372.001375.001354.001354.00130500177813200
2017-03-211395.001402.001379.001380.00127800177223900
2017-03-171388.001395.001385.001395.00118300164597500
2017-03-161398.001398.001389.001396.0095400132974100
2017-03-151414.001417.001403.001407.0087300123099000
2017-03-141404.001414.001402.001409.0082900116783700
2017-03-131412.001422.001404.001404.00126300178222800
2017-03-101407.001426.001405.001412.00173900245550400
2017-03-091405.001405.001387.001395.0090200125842800
2017-03-081395.001401.001389.001395.0082700115353200
2017-03-071399.001405.001394.001397.0074600104346700
2017-03-061405.001410.001400.001402.0084600118810000
2017-03-031416.001430.001403.001405.0093700132481300
2017-03-021426.001440.001416.001420.0093700133515500
2017-03-011380.001422.001372.001414.00145200204735800
2017-02-281394.001407.001378.001382.00214600298446500
2017-02-271413.001421.001386.001391.00199900279678100
2017-02-241430.001449.001424.001428.00160200229708100
2017-02-231443.001443.001420.001433.0099800142679500
2017-02-221450.001450.001432.001446.00104000149967900
2017-02-211421.001450.001421.001448.00126900183005600
2017-02-201395.001434.001395.001421.00168800240070500
2017-02-171395.001402.001384.001391.00110300153570900
2017-02-161407.001414.001394.001402.0094000132033300
2017-02-151382.001421.001381.001406.00180500254312000
2017-02-141375.001394.001372.001374.00132300182836400
2017-02-131371.001382.001358.001376.00149900205822900
2017-02-101350.001394.001340.001373.00275200375185300
2017-02-091340.001355.001330.001337.00130500175096500
2017-02-081350.001368.001338.001363.00157600213785600
2017-02-071373.001379.001350.001360.00114500155813700
2017-02-061390.001390.001366.001384.00107100147760100
2017-02-031397.001411.001390.001396.0075800106033700
2017-02-021418.001418.001393.001398.00116200163076500
2017-02-011408.001422.001402.001421.006710094846900
2017-01-311408.001428.001408.001423.005150073165200
2017-01-301426.001431.001419.001429.003490049781700
2017-01-271442.001442.001428.001434.006180088662900
2017-01-261433.001438.001414.001434.0094000134707600
2017-01-251393.001421.001393.001418.0099900141105200
2017-01-241412.001413.001391.001401.0080600112815900
2017-01-231425.001431.001411.001423.0074700106216500
2017-01-201424.001452.001421.001447.00116100167358500
2017-01-191421.001431.001415.001430.006190088236400
2017-01-181401.001416.001395.001413.0071400100386400
2017-01-171448.001448.001414.001416.006090086803000
2017-01-161451.001463.001445.001455.0082500120002300
2017-01-131446.001466.001443.001465.00102400149321500
2017-01-121460.001461.001422.001438.00148600214510900
2017-01-111450.001462.001443.001452.00129000187501200
2017-01-101440.001448.001425.001445.00126100181709500
2017-01-061435.001449.001430.001445.00105000151280100
2017-01-051464.001464.001439.001456.0094900137969400
2017-01-041447.001465.001434.001463.0098800143809100
2016-12-301430.001442.001421.001438.005570079859600
2016-12-291453.001453.001429.001440.0076900110556700
2016-12-281461.001463.001448.001456.006250090856300
2016-12-271475.001475.001457.001461.0071300104471300
2016-12-261471.001478.001465.001469.00137400202139800
2016-12-221462.001462.001446.001462.0083900122217000
2016-12-211475.001482.001458.001462.00100200147237400
2016-12-201474.001474.001458.001468.00170500250387700
2016-12-191457.001477.001454.001474.00178800262501300
2016-12-161430.001457.001430.001451.00153800222291900
2016-12-151418.001423.001406.001419.00111800158246100
2016-12-141427.001427.001349.001416.00138900195222200
2016-12-131406.001427.001401.001426.00109600155152400
2016-12-121410.001416.001393.001407.00123200173187000
2016-12-091390.001408.001380.001397.00179400250201800
2016-12-081369.001392.001367.001390.00179200247700400
2016-12-071348.001355.001336.001354.00118800160274000
2016-12-061329.001334.001318.001331.00133700177668300
2016-12-051337.001338.001315.001320.0099800131863700
2016-12-021335.001352.001333.001346.00147000197518000
2016-12-011354.001356.001336.001342.00115600155627100
2016-11-301340.001345.001333.001339.0078700105515000
2016-11-291336.001346.001334.001340.0095700128272800
2016-11-281355.001361.001345.001354.00128900174674300
2016-11-251355.001365.001342.001354.00188700255298700
2016-11-241333.001342.001326.001338.0091400122203600
2016-11-221310.001321.001297.001321.00100900132616900
2016-11-211307.001314.001300.001314.0082800108318900
2016-11-181298.001303.001285.001299.00128500166404900

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter