Comparing Back to the side-by-side chart ↗
Aozora Bank,Ltd. (8304.T) — 주가 히스토리
2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3200.00 | 3219.00 | 3172.00 | 3201.00 | +1.14% | 1,183,300 |
| 2026-10-15 | 3180.00 | 3217.00 | 3164.00 | 3165.00 | -2.44% | 1,150,900 |
| 2026-10-14 | 3292.00 | 3298.00 | 3236.00 | 3244.00 | -1.82% | 976,700 |
| 2026-10-13 | 3302.00 | 3341.00 | 3280.00 | 3304.00 | +1.13% | 870,300 |
| 2026-10-09 | 3329.00 | 3348.00 | 3267.00 | 3267.00 | -1.24% | 1,041,800 |
| 2026-10-08 | 3370.00 | 3378.00 | 3281.00 | 3308.00 | -2.33% | 1,236,600 |
| 2026-10-07 | 3439.00 | 3465.00 | 3387.00 | 3387.00 | -1.74% | 1,149,300 |
| 2026-10-06 | 3415.00 | 3452.00 | 3401.00 | 3447.00 | +1.44% | 759,900 |
| 2026-10-05 | 3400.00 | 3419.00 | 3365.00 | 3398.00 | +0.27% | 916,300 |
| 2026-10-02 | 3433.00 | 3479.00 | 3389.00 | 3389.00 | -2.92% | 1,499,300 |
| 2026-10-01 | 3457.00 | 3518.00 | 3403.00 | 3491.00 | -0.03% | 1,436,000 |
| 2026-09-30 | 3430.00 | 3492.00 | 3403.00 | 3492.00 | +1.90% | 1,253,000 |
| 2026-09-29 | 3500.00 | 3503.00 | 3427.00 | 3427.00 | -3.44% | 1,205,600 |
| 2026-09-28 | 3572.00 | 3593.00 | 3540.00 | 3549.00 | +0.65% | 1,370,400 |
| 2026-09-25 | 3434.00 | 3542.00 | 3406.00 | 3526.00 | +3.61% | 1,188,200 |
| 2026-09-24 | 3486.00 | 3486.00 | 3395.00 | 3403.00 | -2.38% | 1,132,300 |
| 2026-09-18 | 3526.00 | 3544.00 | 3434.00 | 3486.00 | -1.08% | 1,337,300 |
| 2026-09-17 | 3522.00 | 3551.00 | 3507.00 | 3524.00 | +0.46% | 854,200 |
| 2026-09-16 | 3500.00 | 3549.00 | 3494.00 | 3508.00 | +0.75% | 884,300 |
| 2026-09-15 | 3529.00 | 3544.00 | 3464.00 | 3482.00 | -1.75% | 1,212,500 |
| 2026-09-14 | 3470.00 | 3561.00 | 3438.00 | 3544.00 | +2.52% | 1,467,400 |
| 2026-09-11 | 3380.00 | 3480.00 | 3370.00 | 3457.00 | +0.00% | 1,258,900 |
| 2026-09-10 | 3340.00 | 3494.00 | 3321.00 | 3457.00 | +2.95% | 1,445,700 |
| 2026-09-09 | 3368.00 | 3383.00 | 3345.00 | 3358.00 | -0.68% | 1,097,000 |
| 2026-09-08 | 3393.00 | 3427.00 | 3334.00 | 3381.00 | -0.73% | 1,078,600 |
| 2026-09-07 | 3396.00 | 3425.00 | 3384.00 | 3406.00 | +0.03% | 1,204,300 |
| 2026-09-04 | 3412.00 | 3428.00 | 3365.00 | 3405.00 | -0.41% | 1,549,400 |
| 2026-09-03 | 3448.00 | 3466.00 | 3388.00 | 3419.00 | +0.44% | 2,092,000 |
| 2026-09-02 | 3432.00 | 3469.00 | 3394.00 | 3404.00 | -1.82% | 2,516,200 |
| 2026-09-01 | 3398.00 | 3482.00 | 3378.00 | 3467.00 | +1.73% | 1,094,400 |
| 2026-08-31 | 3424.00 | 3440.00 | 3378.00 | 3408.00 | -0.61% | 1,481,200 |
| 2026-08-28 | 3378.00 | 3468.00 | 3376.00 | 3429.00 | +1.48% | 1,330,200 |
| 2026-08-27 | 3387.00 | 3413.00 | 3361.00 | 3379.00 | -0.24% | 1,190,500 |
| 2026-08-26 | 3400.00 | 3414.00 | 3365.00 | 3387.00 | +0.92% | 1,265,700 |
| 2026-08-25 | 3310.00 | 3366.00 | 3310.00 | 3356.00 | +2.44% | 1,076,300 |
| 2026-08-24 | 3300.00 | 3321.00 | 3225.00 | 3276.00 | -0.27% | 819,400 |
| 2026-08-21 | 3238.00 | 3303.00 | 3196.00 | 3285.00 | +1.45% | 1,288,100 |
| 2026-08-20 | 3352.00 | 3355.00 | 3205.00 | 3238.00 | -3.11% | 1,648,700 |
| 2026-08-19 | 3388.00 | 3397.00 | 3340.00 | 3342.00 | -1.36% | 2,497,400 |
| 2026-08-18 | 3419.00 | 3437.00 | 3385.00 | 3388.00 | -1.17% | 2,191,900 |
| 2026-08-17 | 3444.00 | 3487.00 | 3401.00 | 3428.00 | -0.17% | 2,041,800 |
| 2026-08-14 | 3381.00 | 3467.00 | 3372.00 | 3434.00 | +1.15% | 1,314,600 |
| 2026-08-13 | 3330.00 | 3410.00 | 3315.00 | 3395.00 | +2.94% | 1,355,700 |
| 2026-08-12 | 3300.00 | 3347.00 | 3265.00 | 3298.00 | +1.04% | 1,113,600 |
| 2026-08-10 | 3300.00 | 3317.00 | 3229.00 | 3264.00 | +0.15% | 1,374,400 |
| 2026-08-07 | 3300.00 | 3307.00 | 3233.00 | 3259.00 | -0.40% | 1,739,300 |
| 2026-08-06 | 3225.00 | 3277.00 | 3200.00 | 3272.00 | +1.58% | 1,234,300 |
| 2026-08-05 | 3184.00 | 3256.00 | 3166.00 | 3221.00 | -0.19% | 1,778,700 |
| 2026-08-04 | 3165.00 | 3250.00 | 3130.00 | 3227.00 | +0.44% | 1,766,400 |
| 2026-08-03 | 3090.00 | 3252.00 | 3086.00 | 3213.00 | +5.76% | 3,676,300 |
| 2026-07-31 | 3052.00 | 3069.00 | 2986.00 | 3038.00 | -0.39% | 1,850,100 |
| 2026-07-30 | 3036.00 | 3070.00 | 3022.00 | 3050.00 | -0.78% | 1,388,400 |
| 2026-07-29 | 3088.00 | 3092.00 | 3025.00 | 3074.00 | -0.49% | 1,714,500 |
| 2026-07-28 | 3122.00 | 3123.00 | 3063.00 | 3089.00 | -1.12% | 1,616,200 |
| 2026-07-27 | 3056.00 | 3146.00 | 3045.00 | 3124.00 | +2.97% | 1,811,600 |
| 2026-07-24 | 2997.00 | 3040.00 | 2981.00 | 3034.00 | +0.20% | 1,235,300 |
| 2026-07-23 | 2995.00 | 3048.00 | 2991.50 | 3028.00 | +0.80% | 1,326,600 |
| 2026-07-22 | 2998.00 | 3027.00 | 2988.00 | 3004.00 | +0.72% | 1,059,000 |
| 2026-07-21 | 2925.00 | 2996.50 | 2909.50 | 2982.50 | +3.45% | 1,236,200 |
| 2026-07-17 | 2930.00 | 2947.00 | 2847.50 | 2883.00 | -1.55% | 1,496,900 |
| 2026-07-16 | 2949.00 | 2959.50 | 2924.50 | 2928.50 | -1.00% | 994,900 |
| 2026-07-15 | 2957.00 | 2975.00 | 2928.00 | 2958.00 | +0.49% | 952,200 |
| 2026-07-14 | 2923.00 | 2952.00 | 2894.00 | 2943.50 | +1.24% | 1,046,500 |
| 2026-07-13 | 2935.00 | 2964.50 | 2883.00 | 2907.50 | +0.00% | 1,272,200 |
| 2026-07-10 | 2928.00 | 2954.50 | 2904.00 | 2907.50 | +0.29% | 1,387,400 |
| 2026-07-09 | 2905.00 | 2915.50 | 2868.00 | 2899.00 | -0.96% | 1,170,300 |
| 2026-07-08 | 2920.00 | 2948.00 | 2879.00 | 2927.00 | +0.14% | 1,265,800 |
| 2026-07-07 | 2961.00 | 2970.00 | 2902.50 | 2923.00 | -0.34% | 1,953,700 |
| 2026-07-06 | 2839.50 | 2938.00 | 2825.50 | 2933.00 | +3.64% | 1,804,700 |
| 2026-07-03 | 2826.50 | 2857.00 | 2796.00 | 2830.00 | +1.40% | 1,154,700 |
| 2026-07-02 | 2782.00 | 2812.00 | 2768.00 | 2791.00 | +1.84% | 1,036,100 |
| 2026-07-01 | 2715.50 | 2740.50 | 2690.00 | 2740.50 | +0.98% | 804,200 |
| 2026-06-30 | 2720.50 | 2756.00 | 2710.00 | 2714.00 | +0.09% | 1,131,600 |
| 2026-06-29 | 2727.00 | 2740.00 | 2679.00 | 2711.50 | -0.55% | 2,320,200 |
| 2026-06-26 | 2737.50 | 2762.50 | 2700.50 | 2726.50 | -0.04% | 978,300 |
| 2026-06-25 | 2741.00 | 2756.00 | 2716.00 | 2727.50 | -0.40% | 1,412,200 |
| 2026-06-24 | 2757.00 | 2775.50 | 2718.50 | 2738.50 | -0.60% | 766,300 |
| 2026-06-23 | 2809.00 | 2821.00 | 2755.00 | 2755.00 | -1.27% | 1,131,500 |
| 2026-06-22 | 2791.00 | 2809.00 | 2761.00 | 2790.50 | -0.02% | 880,600 |
| 2026-06-19 | 2810.00 | 2824.00 | 2772.50 | 2791.00 | -1.43% | 1,606,000 |
| 2026-06-18 | 2780.00 | 2831.50 | 2768.50 | 2831.50 | +2.70% | 1,431,900 |
| 2026-06-17 | 2773.00 | 2790.00 | 2739.50 | 2757.00 | +0.42% | 1,308,200 |
| 2026-06-16 | 2766.50 | 2784.50 | 2715.00 | 2745.50 | -1.61% | 1,668,800 |
| 2026-06-15 | 2782.00 | 2814.50 | 2778.00 | 2790.50 | +1.68% | 1,133,800 |
| 2026-06-12 | 2726.00 | 2753.00 | 2719.50 | 2744.50 | +1.80% | 1,350,600 |
| 2026-06-11 | 2751.00 | 2770.00 | 2686.00 | 2696.00 | -1.91% | 1,303,700 |
| 2026-06-10 | 2765.00 | 2787.00 | 2730.00 | 2748.50 | +0.24% | 839,900 |
| 2026-06-09 | 2720.50 | 2770.50 | 2720.50 | 2742.00 | +1.24% | 1,068,800 |
| 2026-06-08 | 2662.00 | 2718.50 | 2623.50 | 2708.50 | +3.28% | 1,691,100 |
| 2026-06-05 | 2632.50 | 2667.50 | 2622.00 | 2622.50 | +1.53% | 956,800 |
| 2026-06-04 | 2680.00 | 2698.50 | 2580.00 | 2583.00 | -4.46% | 1,582,800 |
| 2026-06-03 | 2669.00 | 2724.50 | 2648.00 | 2703.50 | +1.83% | 991,900 |
| 2026-06-02 | 2660.50 | 2670.00 | 2617.00 | 2655.00 | -0.17% | 563,500 |
| 2026-06-01 | 2660.00 | 2667.50 | 2606.50 | 2659.50 | -0.41% | 1,230,900 |
| 2026-05-29 | 2683.50 | 2715.00 | 2660.00 | 2670.50 | -0.93% | 1,213,400 |
| 2026-05-28 | 2663.50 | 2697.00 | 2619.00 | 2695.50 | +1.20% | 1,032,300 |
| 2026-05-27 | 2720.00 | 2721.00 | 2649.00 | 2663.50 | -2.99% | 1,344,400 |
| 2026-05-26 | 2760.00 | 2781.50 | 2738.00 | 2745.50 | -0.54% | 1,246,500 |
| 2026-05-25 | 2789.00 | 2798.00 | 2757.00 | 2760.50 | -1.18% | 1,183,400 |
| 2026-05-22 | 2805.00 | 2842.00 | 2778.00 | 2793.50 | +0.18% | 1,115,900 |
| 2026-05-21 | 2768.50 | 2824.00 | 2760.00 | 2788.50 | +1.83% | 1,363,000 |
| 2026-05-20 | 2780.00 | 2803.50 | 2711.50 | 2738.50 | -0.69% | 1,537,600 |
| 2026-05-19 | 2689.00 | 2757.50 | 2678.00 | 2757.50 | +3.45% | 1,662,900 |
| 2026-05-18 | 2701.00 | 2724.00 | 2629.50 | 2665.50 | -2.00% | 1,723,500 |
| 2026-05-15 | 2688.00 | 2771.50 | 2670.00 | 2720.00 | +3.11% | 2,362,900 |
| 2026-05-14 | 2650.00 | 2658.50 | 2633.00 | 2638.00 | -0.23% | 975,900 |
| 2026-05-13 | 2647.00 | 2661.50 | 2630.00 | 2644.00 | -0.15% | 1,273,400 |
| 2026-05-12 | 2621.00 | 2655.00 | 2600.50 | 2648.00 | +1.51% | 1,159,300 |
| 2026-05-11 | 2611.50 | 2632.00 | 2582.50 | 2608.50 | +0.31% | 1,066,900 |
| 2026-05-08 | 2622.00 | 2622.50 | 2532.00 | 2600.50 | -0.82% | 1,599,700 |
| 2026-05-07 | 2570.50 | 2629.00 | 2554.00 | 2622.00 | +3.80% | 1,796,000 |
| 2026-05-01 | 2508.50 | 2537.50 | 2483.50 | 2526.00 | +0.30% | 1,075,600 |
| 2026-04-30 | 2510.50 | 2545.00 | 2482.50 | 2518.50 | -0.63% | 1,498,900 |
| 2026-04-28 | 2595.00 | 2628.00 | 2498.50 | 2534.50 | -2.69% | 2,164,200 |
| 2026-04-27 | 2599.50 | 2645.50 | 2594.00 | 2604.50 | -0.78% | 753,800 |
| 2026-04-24 | 2585.00 | 2639.50 | 2553.50 | 2625.00 | +1.74% | 861,500 |
| 2026-04-23 | 2565.00 | 2587.50 | 2541.50 | 2580.00 | -0.52% | 778,600 |
| 2026-04-22 | 2599.00 | 2610.00 | 2578.50 | 2593.50 | -0.58% | 664,600 |
| 2026-04-21 | 2681.00 | 2683.50 | 2600.50 | 2608.50 | -1.94% | 804,800 |
| 2026-04-20 | 2680.00 | 2685.00 | 2658.50 | 2660.00 | -0.09% | 971,900 |
| 2026-04-17 | 2696.00 | 2699.50 | 2661.00 | 2662.50 | -1.55% | 988,200 |
| 2026-04-16 | 2702.00 | 2715.50 | 2694.00 | 2704.50 | +0.91% | 736,600 |
| 2026-04-15 | 2717.50 | 2734.00 | 2676.00 | 2680.00 | -0.11% | 755,000 |
| 2026-04-14 | 2724.00 | 2732.00 | 2681.50 | 2683.00 | -0.68% | 824,000 |
| 2026-04-13 | 2671.50 | 2730.00 | 2661.00 | 2701.50 | +0.54% | 853,800 |
| 2026-04-10 | 2700.00 | 2714.50 | 2687.00 | 2687.00 | -0.07% | 1,066,900 |
| 2026-04-09 | 2715.00 | 2729.50 | 2683.00 | 2689.00 | -0.13% | 891,800 |
| 2026-04-08 | 2704.50 | 2725.00 | 2676.50 | 2692.50 | +1.99% | 1,037,800 |
| 2026-04-07 | 2660.50 | 2670.00 | 2634.00 | 2640.00 | +0.15% | 562,200 |
| 2026-04-06 | 2642.00 | 2652.50 | 2635.00 | 2636.00 | -0.19% | 534,700 |
| 2026-04-03 | 2665.50 | 2674.00 | 2636.00 | 2641.00 | +0.46% | 641,900 |
| 2026-04-02 | 2677.00 | 2696.00 | 2621.50 | 2629.00 | +0.08% | 1,039,900 |
| 2026-04-01 | 2570.00 | 2637.00 | 2565.00 | 2627.00 | +5.33% | 1,087,100 |
| 2026-03-31 | 2523.00 | 2561.00 | 2494.00 | 2494.00 | -1.81% | 864,800 |
| 2026-03-30 | 2518.50 | 2547.00 | 2500.50 | 2540.00 | -3.35% | 868,000 |
| 2026-03-27 | 2623.00 | 2645.00 | 2616.50 | 2628.00 | +0.32% | 817,800 |
| 2026-03-26 | 2624.00 | 2633.50 | 2596.00 | 2619.50 | +0.54% | 846,600 |
| 2026-03-25 | 2606.00 | 2627.00 | 2595.50 | 2605.50 | +1.80% | 760,100 |
| 2026-03-24 | 2523.00 | 2564.00 | 2511.00 | 2559.50 | +4.47% | 1,245,700 |
| 2026-03-23 | 2448.00 | 2485.00 | 2418.50 | 2450.00 | -1.39% | 1,615,300 |
| 2026-03-19 | 2500.00 | 2506.50 | 2477.00 | 2484.50 | -2.22% | 1,027,800 |
| 2026-03-18 | 2494.00 | 2541.00 | 2494.00 | 2541.00 | +3.29% | 984,900 |
| 2026-03-17 | 2463.00 | 2480.50 | 2447.00 | 2460.00 | +0.47% | 481,800 |
| 2026-03-16 | 2475.00 | 2490.00 | 2441.00 | 2448.50 | -1.59% | 521,600 |
| 2026-03-13 | 2466.00 | 2496.50 | 2465.50 | 2488.00 | +0.00% | 697,400 |
| 2026-03-12 | 2565.00 | 2565.00 | 2472.00 | 2488.00 | -3.43% | 1,029,300 |
| 2026-03-11 | 2599.00 | 2620.50 | 2576.00 | 2576.50 | -0.10% | 1,073,900 |
| 2026-03-10 | 2546.00 | 2579.00 | 2535.00 | 2579.00 | +3.33% | 936,000 |
| 2026-03-09 | 2450.50 | 2508.00 | 2443.00 | 2496.00 | -3.91% | 1,584,800 |
| 2026-03-06 | 2564.00 | 2613.00 | 2556.00 | 2597.50 | -0.63% | 807,600 |
| 2026-03-05 | 2613.50 | 2633.00 | 2584.00 | 2614.00 | +4.00% | 1,179,800 |
| 2026-03-04 | 2578.00 | 2610.00 | 2477.00 | 2513.50 | -5.47% | 1,812,600 |
| 2026-03-03 | 2730.00 | 2744.00 | 2654.00 | 2659.00 | -2.53% | 1,191,300 |
| 2026-03-02 | 2725.00 | 2739.00 | 2671.50 | 2728.00 | -3.43% | 1,720,100 |
| 2026-02-27 | 2785.00 | 2827.00 | 2767.50 | 2825.00 | +2.34% | 1,109,600 |
| 2026-02-26 | 2760.00 | 2779.50 | 2741.50 | 2760.50 | +1.04% | 830,800 |
| 2026-02-25 | 2764.50 | 2764.50 | 2694.50 | 2732.00 | -1.87% | 1,359,100 |
| 2026-02-24 | 2834.50 | 2834.50 | 2732.00 | 2784.00 | -3.25% | 1,772,500 |
| 2026-02-20 | 2858.00 | 2889.50 | 2855.00 | 2877.50 | -0.48% | 1,254,700 |
| 2026-02-19 | 2840.00 | 2891.50 | 2835.50 | 2891.50 | +1.81% | 1,022,200 |
| 2026-02-18 | 2818.00 | 2853.00 | 2815.50 | 2840.00 | +1.23% | 742,400 |
| 2026-02-17 | 2797.50 | 2826.00 | 2788.00 | 2805.50 | -0.23% | 840,200 |
| 2026-02-16 | 2810.00 | 2820.00 | 2763.50 | 2812.00 | -0.05% | 968,100 |
| 2026-02-13 | 2864.50 | 2868.00 | 2800.00 | 2813.50 | -2.17% | 1,429,500 |
| 2026-02-12 | 2895.00 | 2925.50 | 2856.00 | 2876.00 | -0.55% | 1,431,400 |
| 2026-02-10 | 2865.50 | 2902.50 | 2848.50 | 2892.00 | +0.92% | 1,196,100 |
| 2026-02-09 | 2845.00 | 2892.00 | 2836.00 | 2865.50 | +2.50% | 1,987,600 |
| 2026-02-06 | 2698.50 | 2795.50 | 2665.50 | 2795.50 | +1.25% | 1,655,200 |
| 2026-02-05 | 2630.00 | 2762.50 | 2621.50 | 2761.00 | +7.60% | 4,064,900 |
| 2026-02-04 | 2550.00 | 2584.00 | 2538.00 | 2566.00 | +0.59% | 1,068,600 |
| 2026-02-03 | 2525.00 | 2553.00 | 2515.50 | 2551.00 | +2.16% | 1,116,100 |
| 2026-02-02 | 2510.00 | 2537.00 | 2490.50 | 2497.00 | -0.20% | 1,267,700 |
| 2026-01-30 | 2464.00 | 2507.00 | 2460.00 | 2502.00 | +0.85% | 722,800 |
| 2026-01-29 | 2448.00 | 2487.50 | 2434.50 | 2481.00 | +0.59% | 816,200 |
| 2026-01-28 | 2460.00 | 2498.50 | 2455.50 | 2466.50 | -0.02% | 906,200 |
| 2026-01-27 | 2458.00 | 2479.50 | 2433.00 | 2467.00 | -0.94% | 1,406,000 |
| 2026-01-26 | 2495.00 | 2511.00 | 2457.50 | 2490.50 | -1.42% | 1,350,400 |
| 2026-01-23 | 2518.00 | 2538.00 | 2510.50 | 2526.50 | +0.38% | 920,500 |
| 2026-01-22 | 2515.00 | 2545.50 | 2507.50 | 2517.00 | +0.16% | 1,542,500 |
| 2026-01-21 | 2518.50 | 2528.50 | 2477.50 | 2513.00 | -2.84% | 2,099,200 |
| 2026-01-20 | 2611.00 | 2616.00 | 2576.00 | 2586.50 | -0.94% | 961,600 |
| 2026-01-19 | 2629.50 | 2630.00 | 2600.00 | 2611.00 | -1.02% | 1,042,700 |
| 2026-01-16 | 2664.50 | 2678.00 | 2638.00 | 2638.00 | -1.46% | 1,372,800 |
| 2026-01-15 | 2665.00 | 2678.00 | 2641.50 | 2677.00 | -0.32% | 1,594,200 |
| 2026-01-14 | 2644.00 | 2688.00 | 2639.00 | 2685.50 | +1.82% | 1,559,000 |
| 2026-01-13 | 2596.50 | 2639.00 | 2592.00 | 2637.50 | +2.67% | 1,658,600 |
| 2026-01-09 | 2618.00 | 2628.50 | 2568.00 | 2569.00 | -0.33% | 1,266,200 |
| 2026-01-08 | 2605.00 | 2615.50 | 2577.50 | 2577.50 | -1.73% | 1,642,500 |
| 2026-01-07 | 2575.00 | 2636.50 | 2571.50 | 2623.00 | +2.04% | 1,660,000 |
| 2026-01-06 | 2533.50 | 2574.00 | 2531.50 | 2570.50 | +1.84% | 1,194,300 |
| 2026-01-05 | 2520.00 | 2538.00 | 2502.50 | 2524.00 | +0.60% | 1,452,100 |
| 2025-12-30 | 2503.50 | 2525.50 | 2500.00 | 2509.00 | -0.20% | 860,400 |
| 2025-12-29 | 2496.50 | 2521.50 | 2480.00 | 2514.00 | +0.54% | 950,800 |
| 2025-12-26 | 2503.00 | 2517.00 | 2495.00 | 2500.50 | +0.06% | 808,600 |
| 2025-12-25 | 2500.00 | 2506.00 | 2494.50 | 2499.00 | -0.12% | 827,800 |
| 2025-12-24 | 2512.00 | 2523.00 | 2487.50 | 2502.00 | -0.58% | 796,300 |
| 2025-12-23 | 2497.00 | 2530.00 | 2497.00 | 2516.50 | +0.98% | 1,049,500 |
| 2025-12-22 | 2493.00 | 2507.00 | 2482.00 | 2492.00 | +0.42% | 1,371,700 |
| 2025-12-19 | 2489.00 | 2504.50 | 2465.00 | 2481.50 | -0.08% | 2,004,300 |
| 2025-12-18 | 2443.00 | 2492.50 | 2433.50 | 2483.50 | +2.52% | 1,804,500 |
| 2025-12-17 | 2400.50 | 2450.00 | 2377.50 | 2422.50 | +2.17% | 1,602,100 |
| 2025-12-16 | 2406.00 | 2412.00 | 2371.00 | 2371.00 | -1.37% | 1,025,000 |
| 2025-12-15 | 2362.00 | 2413.00 | 2362.00 | 2404.00 | +1.80% | 1,242,100 |
| 2025-12-12 | 2360.00 | 2383.50 | 2355.00 | 2361.50 | +0.66% | 1,088,500 |
| 2025-12-11 | 2405.00 | 2408.50 | 2344.00 | 2346.00 | -2.27% | 1,044,700 |
| 2025-12-10 | 2390.00 | 2409.50 | 2387.00 | 2400.50 | -0.17% | 775,600 |
| 2025-12-09 | 2410.00 | 2425.00 | 2402.00 | 2404.50 | +0.21% | 873,200 |
| 2025-12-08 | 2399.00 | 2399.50 | 2380.00 | 2399.50 | +0.02% | 1,132,600 |
| 2025-12-05 | 2446.00 | 2447.00 | 2391.00 | 2399.00 | -0.54% | 982,700 |
| 2025-12-04 | 2411.50 | 2419.50 | 2393.50 | 2412.00 | +0.92% | 817,300 |
| 2025-12-03 | 2415.00 | 2415.00 | 2378.00 | 2390.00 | -1.34% | 868,000 |
| 2025-12-02 | 2427.50 | 2456.50 | 2421.00 | 2422.50 | -0.10% | 1,289,900 |
| 2025-12-01 | 2410.50 | 2443.50 | 2404.00 | 2425.00 | +0.41% | 1,478,700 |
| 2025-11-28 | 2376.00 | 2422.00 | 2372.00 | 2415.00 | +1.30% | 1,480,600 |
| 2025-11-27 | 2354.50 | 2384.00 | 2348.00 | 2384.00 | +1.77% | 1,139,300 |
| 2025-11-26 | 2323.50 | 2342.50 | 2314.00 | 2342.50 | +1.58% | 924,000 |
| 2025-11-25 | 2322.00 | 2327.00 | 2281.50 | 2306.00 | -0.09% | 735,200 |
| 2025-11-21 | 2297.00 | 2326.50 | 2297.00 | 2308.00 | -0.62% | 857,000 |
| 2025-11-20 | 2300.00 | 2339.00 | 2292.00 | 2322.50 | +1.86% | 1,064,200 |
| 2025-11-19 | 2317.50 | 2322.50 | 2280.00 | 2280.00 | -1.00% | 1,015,300 |
| 2025-11-18 | 2350.00 | 2369.50 | 2302.50 | 2303.00 | -3.66% | 1,393,000 |
| 2025-11-17 | 2425.00 | 2428.00 | 2371.00 | 2390.50 | -2.07% | 1,800,200 |
| 2025-11-14 | 2330.00 | 2450.00 | 2319.50 | 2441.00 | +7.11% | 4,416,800 |
| 2025-11-13 | 2270.00 | 2279.00 | 2254.00 | 2279.00 | +1.11% | 1,061,000 |
| 2025-11-12 | 2265.00 | 2277.00 | 2254.00 | 2254.00 | -0.22% | 847,800 |
| 2025-11-11 | 2270.00 | 2274.50 | 2247.00 | 2259.00 | -0.37% | 529,800 |
| 2025-11-10 | 2246.00 | 2270.00 | 2243.50 | 2267.50 | +1.27% | 532,400 |
| 2025-11-07 | 2228.00 | 2242.00 | 2215.00 | 2239.00 | +0.40% | 541,900 |
| 2025-11-06 | 2231.50 | 2253.00 | 2226.50 | 2230.00 | +0.68% | 628,200 |
| 2025-11-05 | 2280.00 | 2280.00 | 2201.50 | 2215.00 | -3.25% | 963,600 |
| 2025-11-04 | 2200.00 | 2289.50 | 2186.50 | 2289.50 | +3.81% | 1,670,800 |
| 2025-10-31 | 2220.00 | 2222.50 | 2203.50 | 2205.50 | -0.23% | 675,800 |
| 2025-10-30 | 2181.50 | 2210.50 | 2181.00 | 2210.50 | +1.24% | 1,536,800 |
| 2025-10-29 | 2218.00 | 2220.50 | 2180.50 | 2183.50 | -1.80% | 859,600 |
| 2025-10-28 | 2228.00 | 2243.00 | 2217.50 | 2223.50 | -0.40% | 654,200 |
| 2025-10-27 | 2251.50 | 2265.00 | 2232.50 | 2232.50 | -0.11% | 724,900 |
| 2025-10-24 | 2250.00 | 2252.50 | 2234.50 | 2235.00 | -0.82% | 559,700 |
| 2025-10-23 | 2283.00 | 2289.00 | 2252.00 | 2253.50 | -2.02% | 828,700 |
| 2025-10-22 | 2307.50 | 2319.00 | 2292.50 | 2300.00 | -0.20% | 1,241,000 |
| 2025-10-21 | 2280.00 | 2313.00 | 2267.00 | 2304.50 | +2.17% | 1,066,600 |
| 2025-10-20 | 2229.00 | 2261.50 | 2220.00 | 2255.50 | +2.29% | 1,127,500 |
| 2025-10-17 | 2247.50 | 2257.00 | 2204.00 | 2205.00 | -3.71% | 1,342,900 |
| 2025-10-16 | 2283.00 | 2298.00 | 2279.00 | 2290.00 | +0.79% | 460,900 |
| 2025-10-15 | 2291.00 | 2293.00 | 2266.50 | 2272.00 | +1.11% | 695,100 |
| 2025-10-14 | 2248.00 | 2289.00 | 2245.00 | 2247.00 | -0.71% | 1,029,400 |
| 2025-10-10 | 2310.50 | 2313.00 | 2257.50 | 2263.00 | -1.95% | 848,500 |
| 2025-10-09 | 2303.00 | 2317.50 | 2295.00 | 2308.00 | -0.41% | 740,200 |
| 2025-10-08 | 2293.00 | 2338.00 | 2290.00 | 2317.50 | +0.39% | 708,400 |
| 2025-10-07 | 2334.50 | 2343.50 | 2308.50 | 2308.50 | -0.80% | 689,300 |
| 2025-10-06 | 2392.00 | 2407.50 | 2319.50 | 2327.00 | -1.00% | 1,801,200 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 7월 (+7.80%). 가장 약한 달: 3월 (-8.40%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준
빠른 답변
Aozora Bank,Ltd. (8304.T)의 최근 종가는 얼마입니까?
2026-10-16 기준 3201.00. Closelook 데이터 레이크의 일별 가격 기록 기준.
8304.T의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 3593.00, 최저 2180.50 (2026-10-16 기준).
Aozora Bank,Ltd.이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 8304.T의 가장 강한 달은 7월(평균 +7.80%), 가장 약한 달은 3월(평균 -8.40%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 434개로 계산.