あい ホールディングス(3076)の株価時系列情報
あい ホールディングス(3076)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,450 | 2,494 | 2,449 | 2,474 | 202,700 |
| 2024/07/25 | 2,438 | 2,457 | 2,428 | 2,438 | 204,200 |
| 2024/07/24 | 2,434 | 2,453 | 2,419 | 2,438 | 99,700 |
| 2024/07/23 | 2,422 | 2,441 | 2,416 | 2,434 | 92,600 |
| 2024/07/22 | 2,449 | 2,449 | 2,385 | 2,402 | 111,100 |
| 2024/07/19 | 2,440 | 2,465 | 2,432 | 2,462 | 123,700 |
| 2024/07/18 | 2,400 | 2,461 | 2,399 | 2,448 | 153,200 |
| 2024/07/17 | 2,401 | 2,422 | 2,399 | 2,406 | 73,700 |
| 2024/07/16 | 2,410 | 2,420 | 2,393 | 2,408 | 114,300 |
| 2024/07/12 | 2,377 | 2,420 | 2,375 | 2,409 | 128,000 |
| 2024/07/11 | 2,336 | 2,397 | 2,325 | 2,383 | 137,500 |
| 2024/07/10 | 2,308 | 2,316 | 2,295 | 2,313 | 167,800 |
| 2024/07/09 | 2,347 | 2,357 | 2,308 | 2,329 | 126,000 |
| 2024/07/08 | 2,372 | 2,376 | 2,319 | 2,331 | 171,100 |
| 2024/07/05 | 2,396 | 2,396 | 2,378 | 2,378 | 55,800 |
| 2024/07/04 | 2,409 | 2,417 | 2,390 | 2,396 | 74,600 |
| 2024/07/03 | 2,376 | 2,415 | 2,365 | 2,415 | 93,100 |
| 2024/07/02 | 2,384 | 2,389 | 2,363 | 2,380 | 134,000 |
| 2024/07/01 | 2,400 | 2,409 | 2,382 | 2,395 | 112,300 |
| 2024/06/28 | 2,384 | 2,413 | 2,372 | 2,376 | 190,000 |
| 2024/06/27 | 2,374 | 2,419 | 2,371 | 2,406 | 156,500 |
| 2024/06/26 | 2,412 | 2,441 | 2,412 | 2,437 | 150,600 |
| 2024/06/25 | 2,388 | 2,435 | 2,378 | 2,432 | 151,600 |
| 2024/06/24 | 2,415 | 2,415 | 2,362 | 2,387 | 166,500 |
| 2024/06/21 | 2,432 | 2,437 | 2,374 | 2,401 | 473,000 |
| 2024/06/20 | 2,435 | 2,458 | 2,415 | 2,426 | 96,600 |
| 2024/06/19 | 2,420 | 2,455 | 2,414 | 2,447 | 150,100 |
| 2024/06/18 | 2,414 | 2,424 | 2,388 | 2,417 | 105,700 |
| 2024/06/17 | 2,371 | 2,434 | 2,365 | 2,402 | 182,700 |
| 2024/06/14 | 2,350 | 2,441 | 2,343 | 2,380 | 284,100 |
| 2024/06/13 | 2,390 | 2,412 | 2,360 | 2,372 | 342,900 |
| 2024/06/12 | 2,324 | 2,382 | 2,324 | 2,375 | 215,900 |
| 2024/06/11 | 2,334 | 2,337 | 2,314 | 2,324 | 140,500 |
| 2024/06/10 | 2,305 | 2,332 | 2,295 | 2,328 | 126,800 |
| 2024/06/07 | 2,265 | 2,300 | 2,260 | 2,292 | 158,400 |
| 2024/06/06 | 2,303 | 2,307 | 2,267 | 2,273 | 295,400 |
| 2024/06/05 | 2,393 | 2,393 | 2,250 | 2,310 | 706,100 |
| 2024/06/04 | 2,452 | 2,460 | 2,413 | 2,443 | 185,900 |
| 2024/06/03 | 2,489 | 2,492 | 2,458 | 2,465 | 214,200 |
| 2024/05/31 | 2,435 | 2,468 | 2,430 | 2,465 | 114,300 |
| 2024/05/30 | 2,420 | 2,443 | 2,397 | 2,443 | 77,300 |
| 2024/05/29 | 2,472 | 2,485 | 2,440 | 2,443 | 83,100 |
| 2024/05/28 | 2,490 | 2,503 | 2,476 | 2,481 | 78,700 |
| 2024/05/27 | 2,477 | 2,485 | 2,448 | 2,482 | 76,100 |
| 2024/05/24 | 2,446 | 2,482 | 2,446 | 2,476 | 54,100 |
| 2024/05/23 | 2,469 | 2,499 | 2,441 | 2,485 | 66,200 |
| 2024/05/22 | 2,468 | 2,499 | 2,447 | 2,465 | 97,400 |
| 2024/05/21 | 2,465 | 2,497 | 2,464 | 2,474 | 81,400 |
| 2024/05/20 | 2,462 | 2,480 | 2,454 | 2,464 | 92,700 |
| 2024/05/17 | 2,425 | 2,459 | 2,410 | 2,455 | 94,600 |
| 2024/05/16 | 2,400 | 2,427 | 2,365 | 2,425 | 125,900 |
| 2024/05/15 | 2,430 | 2,436 | 2,386 | 2,405 | 103,500 |
| 2024/05/14 | 2,439 | 2,453 | 2,420 | 2,427 | 81,300 |
| 2024/05/13 | 2,425 | 2,442 | 2,408 | 2,433 | 61,900 |
| 2024/05/10 | 2,454 | 2,474 | 2,437 | 2,440 | 55,500 |
| 2024/05/09 | 2,460 | 2,484 | 2,453 | 2,453 | 77,400 |
| 2024/05/08 | 2,426 | 2,470 | 2,426 | 2,451 | 113,400 |
| 2024/05/07 | 2,431 | 2,431 | 2,415 | 2,430 | 55,800 |
| 2024/05/02 | 2,434 | 2,434 | 2,398 | 2,411 | 46,000 |
| 2024/05/01 | 2,409 | 2,436 | 2,405 | 2,426 | 48,200 |
| 2024/04/30 | 2,435 | 2,435 | 2,411 | 2,427 | 97,500 |
| 2024/04/26 | 2,393 | 2,418 | 2,383 | 2,410 | 56,500 |
| 2024/04/25 | 2,396 | 2,406 | 2,388 | 2,398 | 63,500 |
| 2024/04/24 | 2,390 | 2,420 | 2,379 | 2,414 | 84,400 |
| 2024/04/23 | 2,411 | 2,415 | 2,383 | 2,391 | 109,400 |
| 2024/04/22 | 2,400 | 2,417 | 2,380 | 2,400 | 85,600 |
| 2024/04/19 | 2,410 | 2,419 | 2,347 | 2,363 | 129,900 |
| 2024/04/18 | 2,405 | 2,440 | 2,403 | 2,426 | 55,000 |
| 2024/04/17 | 2,455 | 2,455 | 2,392 | 2,402 | 88,400 |
| 2024/04/16 | 2,497 | 2,497 | 2,452 | 2,464 | 116,000 |
| 2024/04/15 | 2,497 | 2,543 | 2,490 | 2,514 | 117,000 |
| 2024/04/12 | 2,492 | 2,518 | 2,492 | 2,518 | 110,100 |
| 2024/04/11 | 2,464 | 2,483 | 2,448 | 2,483 | 75,700 |
| 2024/04/10 | 2,456 | 2,482 | 2,455 | 2,468 | 62,900 |
| 2024/04/09 | 2,458 | 2,466 | 2,445 | 2,460 | 83,500 |
| 2024/04/08 | 2,437 | 2,456 | 2,425 | 2,445 | 86,200 |
| 2024/04/05 | 2,410 | 2,438 | 2,398 | 2,438 | 78,700 |
| 2024/04/04 | 2,429 | 2,450 | 2,422 | 2,422 | 80,500 |
| 2024/04/03 | 2,406 | 2,454 | 2,384 | 2,425 | 135,300 |
| 2024/04/02 | 2,440 | 2,443 | 2,405 | 2,414 | 147,000 |
| 2024/04/01 | 2,474 | 2,481 | 2,441 | 2,442 | 90,600 |
| 2024/03/29 | 2,449 | 2,465 | 2,430 | 2,460 | 108,400 |
| 2024/03/28 | 2,435 | 2,447 | 2,422 | 2,428 | 109,600 |
| 2024/03/27 | 2,420 | 2,441 | 2,417 | 2,435 | 144,900 |
| 2024/03/26 | 2,408 | 2,427 | 2,406 | 2,408 | 104,000 |
| 2024/03/25 | 2,428 | 2,428 | 2,399 | 2,400 | 132,700 |
| 2024/03/22 | 2,398 | 2,435 | 2,393 | 2,433 | 136,600 |
| 2024/03/21 | 2,400 | 2,402 | 2,375 | 2,383 | 114,000 |
| 2024/03/19 | 2,335 | 2,377 | 2,329 | 2,372 | 132,200 |
| 2024/03/18 | 2,320 | 2,337 | 2,307 | 2,335 | 98,200 |
| 2024/03/15 | 2,283 | 2,321 | 2,282 | 2,305 | 156,700 |
| 2024/03/14 | 2,276 | 2,279 | 2,256 | 2,276 | 79,100 |
| 2024/03/13 | 2,282 | 2,290 | 2,261 | 2,278 | 95,400 |
| 2024/03/12 | 2,230 | 2,256 | 2,195 | 2,255 | 284,800 |
| 2024/03/11 | 2,300 | 2,301 | 2,236 | 2,261 | 258,500 |
| 2024/03/08 | 2,281 | 2,324 | 2,276 | 2,312 | 241,300 |
| 2024/03/07 | 2,371 | 2,371 | 2,325 | 2,331 | 99,100 |
| 2024/03/06 | 2,322 | 2,360 | 2,320 | 2,356 | 127,300 |
| 2024/03/05 | 2,319 | 2,323 | 2,292 | 2,322 | 157,400 |
| 2024/03/04 | 2,378 | 2,378 | 2,332 | 2,333 | 166,900 |
| 2024/03/01 | 2,386 | 2,399 | 2,354 | 2,364 | 188,300 |
| 2024/02/29 | 2,350 | 2,379 | 2,344 | 2,368 | 180,900 |
| 2024/02/28 | 2,354 | 2,365 | 2,339 | 2,339 | 120,800 |
| 2024/02/27 | 2,345 | 2,376 | 2,333 | 2,364 | 131,400 |
| 2024/02/26 | 2,375 | 2,378 | 2,350 | 2,351 | 130,600 |
| 2024/02/22 | 2,398 | 2,398 | 2,348 | 2,355 | 171,900 |
| 2024/02/21 | 2,438 | 2,445 | 2,378 | 2,388 | 250,000 |
| 2024/02/20 | 2,446 | 2,459 | 2,429 | 2,445 | 90,600 |
| 2024/02/19 | 2,437 | 2,454 | 2,407 | 2,442 | 102,500 |
| 2024/02/16 | 2,450 | 2,469 | 2,420 | 2,437 | 152,100 |
| 2024/02/15 | 2,550 | 2,552 | 2,394 | 2,398 | 282,700 |
| 2024/02/14 | 2,465 | 2,465 | 2,425 | 2,454 | 138,500 |
| 2024/02/13 | 2,444 | 2,447 | 2,420 | 2,447 | 190,700 |
| 2024/02/09 | 2,429 | 2,453 | 2,418 | 2,423 | 87,700 |
| 2024/02/08 | 2,455 | 2,456 | 2,408 | 2,443 | 117,200 |
| 2024/02/07 | 2,461 | 2,479 | 2,455 | 2,461 | 79,800 |
| 2024/02/06 | 2,501 | 2,501 | 2,460 | 2,460 | 63,000 |
| 2024/02/05 | 2,520 | 2,531 | 2,504 | 2,504 | 71,600 |
| 2024/02/02 | 2,514 | 2,514 | 2,476 | 2,494 | 60,800 |
| 2024/02/01 | 2,470 | 2,512 | 2,458 | 2,496 | 113,600 |
| 2024/01/31 | 2,525 | 2,529 | 2,483 | 2,495 | 88,700 |
| 2024/01/30 | 2,544 | 2,552 | 2,520 | 2,531 | 71,400 |
| 2024/01/29 | 2,509 | 2,542 | 2,509 | 2,536 | 65,400 |
| 2024/01/26 | 2,519 | 2,530 | 2,509 | 2,509 | 72,100 |
| 2024/01/25 | 2,521 | 2,534 | 2,508 | 2,519 | 69,000 |
| 2024/01/24 | 2,506 | 2,528 | 2,501 | 2,514 | 91,600 |
| 2024/01/23 | 2,490 | 2,506 | 2,486 | 2,489 | 61,400 |
| 2024/01/22 | 2,439 | 2,473 | 2,439 | 2,471 | 86,700 |
| 2024/01/19 | 2,432 | 2,436 | 2,407 | 2,418 | 80,000 |
| 2024/01/18 | 2,407 | 2,438 | 2,402 | 2,421 | 117,700 |
| 2024/01/17 | 2,449 | 2,484 | 2,430 | 2,430 | 145,300 |
| 2024/01/16 | 2,447 | 2,447 | 2,420 | 2,436 | 230,300 |
| 2024/01/15 | 2,399 | 2,474 | 2,392 | 2,465 | 149,700 |
| 2024/01/12 | 2,406 | 2,417 | 2,383 | 2,399 | 109,600 |
| 2024/01/11 | 2,392 | 2,413 | 2,373 | 2,405 | 147,200 |
| 2024/01/10 | 2,375 | 2,391 | 2,362 | 2,387 | 105,400 |
| 2024/01/09 | 2,356 | 2,383 | 2,342 | 2,380 | 133,600 |
| 2024/01/05 | 2,374 | 2,374 | 2,327 | 2,328 | 160,300 |
| 2024/01/04 | 2,346 | 2,375 | 2,304 | 2,374 | 156,100 |
| 2023/12/29 | 2,347 | 2,361 | 2,326 | 2,339 | 120,100 |
| 2023/12/28 | 2,338 | 2,371 | 2,327 | 2,367 | 108,800 |
| 2023/12/27 | 2,389 | 2,416 | 2,382 | 2,408 | 122,100 |
| 2023/12/26 | 2,370 | 2,403 | 2,360 | 2,389 | 116,400 |
| 2023/12/25 | 2,393 | 2,394 | 2,362 | 2,374 | 82,800 |
| 2023/12/22 | 2,370 | 2,402 | 2,361 | 2,393 | 119,200 |
| 2023/12/21 | 2,334 | 2,376 | 2,323 | 2,364 | 117,200 |
| 2023/12/20 | 2,367 | 2,380 | 2,342 | 2,354 | 138,800 |
| 2023/12/19 | 2,360 | 2,370 | 2,296 | 2,370 | 236,500 |
| 2023/12/18 | 2,298 | 2,363 | 2,255 | 2,300 | 268,500 |
| 2023/12/15 | 2,332 | 2,343 | 2,294 | 2,301 | 169,300 |
| 2023/12/14 | 2,361 | 2,369 | 2,332 | 2,341 | 109,800 |
| 2023/12/13 | 2,366 | 2,371 | 2,352 | 2,360 | 85,000 |
| 2023/12/12 | 2,408 | 2,415 | 2,361 | 2,368 | 60,700 |
| 2023/12/11 | 2,425 | 2,425 | 2,378 | 2,387 | 108,000 |
| 2023/12/08 | 2,400 | 2,404 | 2,357 | 2,376 | 230,300 |
| 2023/12/07 | 2,528 | 2,528 | 2,475 | 2,480 | 66,900 |
| 2023/12/06 | 2,505 | 2,542 | 2,493 | 2,541 | 116,600 |
| 2023/12/05 | 2,551 | 2,556 | 2,502 | 2,502 | 89,800 |
| 2023/12/04 | 2,521 | 2,567 | 2,505 | 2,542 | 152,800 |
| 2023/12/01 | 2,508 | 2,563 | 2,507 | 2,528 | 243,200 |
| 2023/11/30 | 2,433 | 2,477 | 2,433 | 2,472 | 116,700 |
| 2023/11/29 | 2,449 | 2,460 | 2,433 | 2,433 | 74,100 |
| 2023/11/28 | 2,459 | 2,464 | 2,437 | 2,463 | 82,500 |
| 2023/11/27 | 2,452 | 2,475 | 2,446 | 2,459 | 67,500 |
| 2023/11/24 | 2,420 | 2,449 | 2,420 | 2,433 | 97,100 |
| 2023/11/22 | 2,379 | 2,404 | 2,377 | 2,395 | 56,100 |
| 2023/11/21 | 2,360 | 2,379 | 2,349 | 2,374 | 75,200 |
| 2023/11/20 | 2,355 | 2,385 | 2,346 | 2,346 | 91,900 |
| 2023/11/17 | 2,348 | 2,355 | 2,333 | 2,355 | 61,500 |
| 2023/11/16 | 2,326 | 2,351 | 2,312 | 2,320 | 110,600 |
| 2023/11/15 | 2,359 | 2,362 | 2,299 | 2,345 | 108,100 |
| 2023/11/14 | 2,347 | 2,355 | 2,327 | 2,343 | 95,000 |
| 2023/11/13 | 2,406 | 2,409 | 2,351 | 2,354 | 67,700 |
| 2023/11/10 | 2,401 | 2,412 | 2,386 | 2,399 | 52,000 |
| 2023/11/09 | 2,424 | 2,428 | 2,400 | 2,413 | 53,600 |
| 2023/11/08 | 2,433 | 2,440 | 2,401 | 2,424 | 118,400 |
| 2023/11/07 | 2,424 | 2,441 | 2,401 | 2,418 | 81,600 |
| 2023/11/06 | 2,440 | 2,444 | 2,415 | 2,428 | 147,100 |
| 2023/11/02 | 2,398 | 2,410 | 2,369 | 2,383 | 92,600 |
| 2023/11/01 | 2,357 | 2,373 | 2,345 | 2,360 | 79,200 |
| 2023/10/31 | 2,302 | 2,321 | 2,295 | 2,320 | 77,500 |
| 2023/10/30 | 2,320 | 2,331 | 2,276 | 2,282 | 131,300 |
| 2023/10/27 | 2,268 | 2,311 | 2,267 | 2,305 | 81,500 |
| 2023/10/26 | 2,291 | 2,305 | 2,262 | 2,265 | 73,900 |
| 2023/10/25 | 2,318 | 2,318 | 2,294 | 2,298 | 96,800 |
| 2023/10/24 | 2,272 | 2,285 | 2,231 | 2,272 | 130,600 |
| 2023/10/23 | 2,298 | 2,304 | 2,272 | 2,272 | 137,900 |
| 2023/10/20 | 2,348 | 2,351 | 2,323 | 2,323 | 72,600 |
| 2023/10/19 | 2,336 | 2,369 | 2,336 | 2,353 | 67,700 |
| 2023/10/18 | 2,365 | 2,367 | 2,329 | 2,351 | 72,400 |
| 2023/10/17 | 2,347 | 2,360 | 2,330 | 2,338 | 81,000 |
| 2023/10/16 | 2,319 | 2,334 | 2,293 | 2,327 | 132,500 |
| 2023/10/13 | 2,346 | 2,349 | 2,318 | 2,326 | 94,400 |
| 2023/10/12 | 2,339 | 2,360 | 2,330 | 2,360 | 63,600 |
| 2023/10/11 | 2,364 | 2,371 | 2,338 | 2,339 | 94,600 |
| 2023/10/10 | 2,389 | 2,394 | 2,365 | 2,382 | 105,700 |
| 2023/10/06 | 2,373 | 2,386 | 2,362 | 2,379 | 92,200 |
| 2023/10/05 | 2,345 | 2,353 | 2,332 | 2,350 | 114,400 |
| 2023/10/04 | 2,342 | 2,350 | 2,309 | 2,320 | 137,500 |
| 2023/10/03 | 2,394 | 2,400 | 2,359 | 2,364 | 99,200 |