あおぞら銀行
8304プライム/銀行業/Aozora Bank,Ltd.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 2,466.0 | 2,496.5 | 2,465.5 | 2,488.0 | 0.0 | 0.00% | 697,400 |
| 2026-03-12 | 2,565.0 | 2,565.0 | 2,472.0 | 2,488.0 | -88.5 | -3.43% | 1,029,300 |
| 2026-03-11 | 2,599.0 | 2,620.5 | 2,576.0 | 2,576.5 | -2.5 | -0.10% | 1,073,900 |
| 2026-03-10 | 2,546.0 | 2,579.0 | 2,535.0 | 2,579.0 | +83.0 | +3.33% | 936,000 |
| 2026-03-09 | 2,450.5 | 2,508.0 | 2,443.0 | 2,496.0 | -101.5 | -3.91% | 1,584,800 |
| 2026-03-06 | 2,564.0 | 2,613.0 | 2,556.0 | 2,597.5 | -16.5 | -0.63% | 807,600 |
| 2026-03-05 | 2,613.5 | 2,633.0 | 2,584.0 | 2,614.0 | +100.5 | +4.00% | 1,179,800 |
| 2026-03-04 | 2,578.0 | 2,610.0 | 2,477.0 | 2,513.5 | -145.5 | -5.47% | 1,812,600 |
| 2026-03-03 | 2,730.0 | 2,744.0 | 2,654.0 | 2,659.0 | -69.0 | -2.53% | 1,191,300 |
| 2026-03-02 | 2,725.0 | 2,739.0 | 2,671.5 | 2,728.0 | -97.0 | -3.43% | 1,720,100 |
| 2026-02-27 | 2,785.0 | 2,827.0 | 2,767.5 | 2,825.0 | +64.5 | +2.34% | 1,109,600 |
| 2026-02-26 | 2,760.0 | 2,779.5 | 2,741.5 | 2,760.5 | +28.5 | +1.04% | 830,800 |
| 2026-02-25 | 2,764.5 | 2,764.5 | 2,694.5 | 2,732.0 | -52.0 | -1.87% | 1,359,100 |
| 2026-02-24 | 2,834.5 | 2,834.5 | 2,732.0 | 2,784.0 | -93.5 | -3.25% | 1,772,500 |
| 2026-02-20 | 2,858.0 | 2,889.5 | 2,855.0 | 2,877.5 | -14.0 | -0.48% | 1,254,700 |
| 2026-02-19 | 2,840.0 | 2,891.5 | 2,835.5 | 2,891.5 | +51.5 | +1.81% | 1,022,200 |
| 2026-02-18 | 2,818.0 | 2,853.0 | 2,815.5 | 2,840.0 | +34.5 | +1.23% | 742,400 |
| 2026-02-17 | 2,797.5 | 2,826.0 | 2,788.0 | 2,805.5 | -6.5 | -0.23% | 840,200 |
| 2026-02-16 | 2,810.0 | 2,820.0 | 2,763.5 | 2,812.0 | -1.5 | -0.05% | 968,100 |
| 2026-02-13 | 2,864.5 | 2,868.0 | 2,800.0 | 2,813.5 | -62.5 | -2.17% | 1,429,500 |
| 2026-02-12 | 2,895.0 | 2,925.5 | 2,856.0 | 2,876.0 | -16.0 | -0.55% | 1,431,400 |
| 2026-02-10 | 2,865.5 | 2,902.5 | 2,848.5 | 2,892.0 | +26.5 | +0.92% | 1,196,100 |
| 2026-02-09 | 2,845.0 | 2,892.0 | 2,836.0 | 2,865.5 | +70.0 | +2.50% | 1,987,600 |
| 2026-02-06 | 2,698.5 | 2,795.5 | 2,665.5 | 2,795.5 | +34.5 | +1.25% | 1,655,200 |
| 2026-02-05 | 2,630.0 | 2,762.5 | 2,621.5 | 2,761.0 | +195.0 | +7.60% | 4,064,900 |
| 2026-02-04 | 2,550.0 | 2,584.0 | 2,538.0 | 2,566.0 | +15.0 | +0.59% | 1,068,600 |
| 2026-02-03 | 2,525.0 | 2,553.0 | 2,515.5 | 2,551.0 | +54.0 | +2.16% | 1,116,100 |
| 2026-02-02 | 2,510.0 | 2,537.0 | 2,490.5 | 2,497.0 | -5.0 | -0.20% | 1,267,700 |
| 2026-01-30 | 2,464.0 | 2,507.0 | 2,460.0 | 2,502.0 | +21.0 | +0.85% | 722,800 |
| 2026-01-29 | 2,448.0 | 2,487.5 | 2,434.5 | 2,481.0 | +14.5 | +0.59% | 816,200 |
| 2026-01-28 | 2,460.0 | 2,498.5 | 2,455.5 | 2,466.5 | -0.5 | -0.02% | 906,200 |
| 2026-01-27 | 2,458.0 | 2,479.5 | 2,433.0 | 2,467.0 | -23.5 | -0.94% | 1,406,000 |
| 2026-01-26 | 2,495.0 | 2,511.0 | 2,457.5 | 2,490.5 | -36.0 | -1.42% | 1,350,400 |
| 2026-01-23 | 2,518.0 | 2,538.0 | 2,510.5 | 2,526.5 | +9.5 | +0.38% | 920,500 |
| 2026-01-22 | 2,515.0 | 2,545.5 | 2,507.5 | 2,517.0 | +4.0 | +0.16% | 1,542,500 |
| 2026-01-21 | 2,518.5 | 2,528.5 | 2,477.5 | 2,513.0 | -73.5 | -2.84% | 2,099,200 |
| 2026-01-20 | 2,611.0 | 2,616.0 | 2,576.0 | 2,586.5 | -24.5 | -0.94% | 961,600 |
| 2026-01-19 | 2,629.5 | 2,630.0 | 2,600.0 | 2,611.0 | -27.0 | -1.02% | 1,042,700 |
| 2026-01-16 | 2,664.5 | 2,678.0 | 2,638.0 | 2,638.0 | -39.0 | -1.46% | 1,372,800 |
| 2026-01-15 | 2,665.0 | 2,678.0 | 2,641.5 | 2,677.0 | -8.5 | -0.32% | 1,594,200 |
| 2026-01-14 | 2,644.0 | 2,688.0 | 2,639.0 | 2,685.5 | +48.0 | +1.82% | 1,559,000 |
| 2026-01-13 | 2,596.5 | 2,639.0 | 2,592.0 | 2,637.5 | +68.5 | +2.67% | 1,658,600 |
| 2026-01-09 | 2,618.0 | 2,628.5 | 2,568.0 | 2,569.0 | -8.5 | -0.33% | 1,266,200 |
| 2026-01-08 | 2,605.0 | 2,615.5 | 2,577.5 | 2,577.5 | -45.5 | -1.73% | 1,642,500 |
| 2026-01-07 | 2,575.0 | 2,636.5 | 2,571.5 | 2,623.0 | +52.5 | +2.04% | 1,660,000 |
| 2026-01-06 | 2,533.5 | 2,574.0 | 2,531.5 | 2,570.5 | +46.5 | +1.84% | 1,194,300 |
| 2026-01-05 | 2,520.0 | 2,538.0 | 2,502.5 | 2,524.0 | +15.0 | +0.60% | 1,452,100 |
| 2025-12-30 | 2,503.5 | 2,525.5 | 2,500.0 | 2,509.0 | -5.0 | -0.20% | 860,400 |
| 2025-12-29 | 2,496.5 | 2,521.5 | 2,480.0 | 2,514.0 | +13.5 | +0.54% | 950,800 |
| 2025-12-26 | 2,503.0 | 2,517.0 | 2,495.0 | 2,500.5 | +1.5 | +0.06% | 808,600 |
| 2025-12-25 | 2,500.0 | 2,506.0 | 2,494.5 | 2,499.0 | -3.0 | -0.12% | 827,800 |
| 2025-12-24 | 2,512.0 | 2,523.0 | 2,487.5 | 2,502.0 | -14.5 | -0.58% | 796,300 |
| 2025-12-23 | 2,497.0 | 2,530.0 | 2,497.0 | 2,516.5 | +24.5 | +0.98% | 1,049,500 |
| 2025-12-22 | 2,493.0 | 2,507.0 | 2,482.0 | 2,492.0 | +10.5 | +0.42% | 1,371,700 |
| 2025-12-19 | 2,489.0 | 2,504.5 | 2,465.0 | 2,481.5 | -2.0 | -0.08% | 2,004,300 |
| 2025-12-18 | 2,443.0 | 2,492.5 | 2,433.5 | 2,483.5 | +61.0 | +2.52% | 1,804,500 |
| 2025-12-17 | 2,400.5 | 2,450.0 | 2,377.5 | 2,422.5 | +51.5 | +2.17% | 1,602,100 |
| 2025-12-16 | 2,406.0 | 2,412.0 | 2,371.0 | 2,371.0 | -33.0 | -1.37% | 1,025,000 |
| 2025-12-15 | 2,362.0 | 2,413.0 | 2,362.0 | 2,404.0 | +42.5 | +1.80% | 1,242,100 |
| 2025-12-12 | 2,360.0 | 2,383.5 | 2,355.0 | 2,361.5 | +15.5 | +0.66% | 1,088,500 |
| 2025-12-11 | 2,405.0 | 2,408.5 | 2,344.0 | 2,346.0 | -54.5 | -2.27% | 1,044,700 |
| 2025-12-10 | 2,390.0 | 2,409.5 | 2,387.0 | 2,400.5 | -4.0 | -0.17% | 775,600 |
| 2025-12-09 | 2,410.0 | 2,425.0 | 2,402.0 | 2,404.5 | +5.0 | +0.21% | 873,200 |
| 2025-12-08 | 2,399.0 | 2,399.5 | 2,380.0 | 2,399.5 | +0.5 | +0.02% | 1,132,600 |
| 2025-12-05 | 2,446.0 | 2,447.0 | 2,391.0 | 2,399.0 | -13.0 | -0.54% | 982,700 |
| 2025-12-04 | 2,411.5 | 2,419.5 | 2,393.5 | 2,412.0 | +22.0 | +0.92% | 817,300 |
| 2025-12-03 | 2,415.0 | 2,415.0 | 2,378.0 | 2,390.0 | -32.5 | -1.34% | 868,000 |
| 2025-12-02 | 2,427.5 | 2,456.5 | 2,421.0 | 2,422.5 | -2.5 | -0.10% | 1,289,900 |
| 2025-12-01 | 2,410.5 | 2,443.5 | 2,404.0 | 2,425.0 | +10.0 | +0.41% | 1,478,700 |
| 2025-11-28 | 2,376.0 | 2,422.0 | 2,372.0 | 2,415.0 | +31.0 | +1.30% | 1,480,600 |
| 2025-11-27 | 2,354.5 | 2,384.0 | 2,348.0 | 2,384.0 | +41.5 | +1.77% | 1,139,300 |
| 2025-11-26 | 2,323.5 | 2,342.5 | 2,314.0 | 2,342.5 | +36.5 | +1.58% | 924,000 |
| 2025-11-25 | 2,322.0 | 2,327.0 | 2,281.5 | 2,306.0 | -2.0 | -0.09% | 735,200 |
| 2025-11-21 | 2,297.0 | 2,326.5 | 2,297.0 | 2,308.0 | -14.5 | -0.62% | 857,000 |
| 2025-11-20 | 2,300.0 | 2,339.0 | 2,292.0 | 2,322.5 | +42.5 | +1.86% | 1,064,200 |
| 2025-11-19 | 2,317.5 | 2,322.5 | 2,280.0 | 2,280.0 | -23.0 | -1.00% | 1,015,300 |
| 2025-11-18 | 2,350.0 | 2,369.5 | 2,302.5 | 2,303.0 | -87.5 | -3.66% | 1,393,000 |
| 2025-11-17 | 2,425.0 | 2,428.0 | 2,371.0 | 2,390.5 | -50.5 | -2.07% | 1,800,200 |
| 2025-11-14 | 2,330.0 | 2,450.0 | 2,319.5 | 2,441.0 | +162.0 | +7.11% | 4,416,800 |
| 2025-11-13 | 2,270.0 | 2,279.0 | 2,254.0 | 2,279.0 | +25.0 | +1.11% | 1,061,000 |
| 2025-11-12 | 2,265.0 | 2,277.0 | 2,254.0 | 2,254.0 | -5.0 | -0.22% | 847,800 |
| 2025-11-11 | 2,270.0 | 2,274.5 | 2,247.0 | 2,259.0 | -8.5 | -0.37% | 529,800 |
| 2025-11-10 | 2,246.0 | 2,270.0 | 2,243.5 | 2,267.5 | +28.5 | +1.27% | 532,400 |
| 2025-11-07 | 2,228.0 | 2,242.0 | 2,215.0 | 2,239.0 | +9.0 | +0.40% | 541,900 |
| 2025-11-06 | 2,231.5 | 2,253.0 | 2,226.5 | 2,230.0 | +15.0 | +0.68% | 628,200 |
| 2025-11-05 | 2,280.0 | 2,280.0 | 2,201.5 | 2,215.0 | -74.5 | -3.25% | 963,600 |
| 2025-11-04 | 2,200.0 | 2,289.5 | 2,186.5 | 2,289.5 | +84.0 | +3.81% | 1,670,800 |
| 2025-10-31 | 2,220.0 | 2,222.5 | 2,203.5 | 2,205.5 | -5.0 | -0.23% | 675,800 |
| 2025-10-30 | 2,181.5 | 2,210.5 | 2,181.0 | 2,210.5 | +27.0 | +1.24% | 1,536,800 |
| 2025-10-29 | 2,218.0 | 2,220.5 | 2,180.5 | 2,183.5 | -40.0 | -1.80% | 859,600 |
| 2025-10-28 | 2,228.0 | 2,243.0 | 2,217.5 | 2,223.5 | -9.0 | -0.40% | 654,200 |
| 2025-10-27 | 2,251.5 | 2,265.0 | 2,232.5 | 2,232.5 | -2.5 | -0.11% | 724,900 |
| 2025-10-24 | 2,250.0 | 2,252.5 | 2,234.5 | 2,235.0 | -18.5 | -0.82% | 559,700 |
| 2025-10-23 | 2,283.0 | 2,289.0 | 2,252.0 | 2,253.5 | -46.5 | -2.02% | 828,700 |
| 2025-10-22 | 2,307.5 | 2,319.0 | 2,292.5 | 2,300.0 | -4.5 | -0.20% | 1,241,000 |
| 2025-10-21 | 2,280.0 | 2,313.0 | 2,267.0 | 2,304.5 | +49.0 | +2.17% | 1,066,600 |
| 2025-10-20 | 2,229.0 | 2,261.5 | 2,220.0 | 2,255.5 | +50.5 | +2.29% | 1,127,500 |
| 2025-10-17 | 2,247.5 | 2,257.0 | 2,204.0 | 2,205.0 | -85.0 | -3.71% | 1,342,900 |
| 2025-10-16 | 2,283.0 | 2,298.0 | 2,279.0 | 2,290.0 | +18.0 | +0.79% | 460,900 |
| 2025-10-15 | 2,291.0 | 2,293.0 | 2,266.5 | 2,272.0 | +25.0 | +1.11% | 695,100 |
| 2025-10-14 | 2,248.0 | 2,289.0 | 2,245.0 | 2,247.0 | -16.0 | -0.71% | 1,029,400 |
| 2025-10-10 | 2,310.5 | 2,313.0 | 2,257.5 | 2,263.0 | -45.0 | -1.95% | 848,500 |
| 2025-10-09 | 2,303.0 | 2,317.5 | 2,295.0 | 2,308.0 | -9.5 | -0.41% | 740,200 |
| 2025-10-08 | 2,293.0 | 2,338.0 | 2,290.0 | 2,317.5 | +9.0 | +0.39% | 708,400 |
| 2025-10-07 | 2,334.5 | 2,343.5 | 2,308.5 | 2,308.5 | -18.5 | -0.80% | 689,300 |
| 2025-10-06 | 2,392.0 | 2,407.5 | 2,319.5 | 2,327.0 | -23.5 | -1.00% | 1,801,200 |
| 2025-10-03 | 2,274.0 | 2,354.5 | 2,271.5 | 2,350.5 | +79.0 | +3.48% | 962,800 |
| 2025-10-02 | 2,270.0 | 2,281.0 | 2,259.5 | 2,271.5 | -3.0 | -0.13% | 574,500 |
| 2025-10-01 | 2,286.0 | 2,300.0 | 2,267.0 | 2,274.5 | -40.5 | -1.75% | 907,000 |
| 2025-09-30 | 2,323.0 | 2,329.5 | 2,304.0 | 2,315.0 | -30.5 | -1.30% | 721,900 |
| 2025-09-29 | 2,369.5 | 2,372.5 | 2,336.0 | 2,345.5 | -45.0 | -1.88% | 996,100 |
| 2025-09-26 | 2,380.0 | 2,401.0 | 2,372.0 | 2,390.5 | +17.5 | +0.74% | 983,100 |
| 2025-09-25 | 2,364.0 | 2,386.5 | 2,360.0 | 2,373.0 | +12.0 | +0.51% | 709,500 |
| 2025-09-24 | 2,424.5 | 2,434.0 | 2,361.0 | 2,361.0 | -26.0 | -1.09% | 1,506,400 |
| 2025-09-22 | 2,358.0 | 2,398.0 | 2,350.0 | 2,387.0 | +27.0 | +1.14% | 1,795,600 |
| 2025-09-19 | 2,328.5 | 2,375.5 | 2,328.5 | 2,360.0 | +42.0 | +1.81% | 1,960,600 |
| 2025-09-18 | 2,318.5 | 2,325.0 | 2,307.0 | 2,318.0 | +10.5 | +0.46% | 525,900 |
| 2025-09-17 | 2,303.5 | 2,318.5 | 2,291.0 | 2,307.5 | -4.5 | -0.19% | 923,800 |
| 2025-09-16 | 2,290.0 | 2,314.0 | 2,286.0 | 2,312.0 | +24.0 | +1.05% | 804,900 |
| 2025-09-12 | 2,290.5 | 2,299.5 | 2,282.5 | 2,288.0 | — | — | 923,400 |
直近120営業日分を表示