日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2024/04/23 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
2023/10/02 2,384 2,429 2,384 2,399 215,400
2023/09/29 2,384 2,390 2,349 2,368 110,300
2023/09/28 2,376 2,400 2,357 2,373 104,200
2023/09/27 2,366 2,379 2,332 2,378 116,000
2023/09/26 2,392 2,399 2,360 2,371 68,900
2023/09/25 2,407 2,415 2,383 2,392 121,200
2023/09/22 2,361 2,392 2,355 2,378 100,900
2023/09/21 2,419 2,426 2,386 2,390 96,500
2023/09/20 2,446 2,456 2,408 2,410 105,500
2023/09/19 2,477 2,490 2,434 2,461 104,600
2023/09/15 2,531 2,531 2,471 2,481 209,700
2023/09/14 2,539 2,551 2,517 2,526 142,100
2023/09/13 2,595 2,595 2,534 2,540 104,700
2023/09/12 2,568 2,597 2,550 2,592 128,100
2023/09/11 2,550 2,594 2,525 2,568 194,900
2023/09/08 2,508 2,517 2,463 2,473 126,500
2023/09/07 2,521 2,555 2,507 2,509 150,100
2023/09/06 2,440 2,509 2,437 2,507 206,700
2023/09/05 2,459 2,494 2,449 2,489 128,300
2023/09/04 2,420 2,444 2,402 2,439 120,100
2023/09/01 2,376 2,418 2,368 2,418 91,400
2023/08/31 2,360 2,378 2,350 2,369 96,000
2023/08/30 2,382 2,383 2,352 2,378 74,200
2023/08/29 2,369 2,399 2,362 2,373 108,200
2023/08/28 2,403 2,404 2,341 2,345 136,800
2023/08/25 2,370 2,392 2,354 2,369 277,200
2023/08/24 2,370 2,415 2,370 2,376 289,900
2023/08/23 2,440 2,440 2,351 2,369 458,700
2023/08/22 2,408 2,504 2,392 2,449 546,300
2023/08/21 2,308 2,442 2,269 2,404 1,268,300
2023/08/18 2,201 2,216 2,180 2,200 285,900
2023/08/17 2,208 2,217 2,182 2,208 168,000
2023/08/16 2,216 2,220 2,195 2,214 74,600
2023/08/15 2,206 2,238 2,206 2,237 73,900
2023/08/14 2,244 2,249 2,205 2,215 61,000
2023/08/10 2,218 2,239 2,198 2,234 45,500
2023/08/09 2,207 2,220 2,190 2,220 42,200
2023/08/08 2,217 2,225 2,199 2,207 47,700
2023/08/07 2,170 2,206 2,165 2,206 54,800
2023/08/04 2,167 2,189 2,158 2,185 46,500
2023/08/03 2,200 2,208 2,165 2,170 97,100
2023/08/02 2,215 2,235 2,209 2,219 60,600
2023/08/01 2,246 2,246 2,212 2,237 57,100
2023/07/31 2,261 2,261 2,227 2,238 70,100
2023/07/28 2,201 2,225 2,182 2,223 97,700
2023/07/27 2,241 2,242 2,217 2,227 43,000
2023/07/26 2,256 2,257 2,244 2,248 43,400
2023/07/25 2,260 2,262 2,248 2,256 48,300
2023/07/24 2,263 2,264 2,243 2,255 56,900
2023/07/21 2,245 2,270 2,236 2,241 58,400
2023/07/20 2,260 2,274 2,245 2,250 63,700
2023/07/19 2,284 2,286 2,242 2,264 88,800
2023/07/18 2,227 2,262 2,223 2,259 78,100
2023/07/14 2,246 2,249 2,206 2,235 84,100
2023/07/13 2,217 2,232 2,190 2,225 92,400
2023/07/12 2,226 2,237 2,207 2,214 91,700
2023/07/11 2,253 2,267 2,211 2,220 79,500
2023/07/10 2,237 2,260 2,233 2,242 86,700
2023/07/07 2,260 2,262 2,214 2,233 90,500
2023/07/06 2,301 2,301 2,261 2,279 72,700
2023/07/05 2,327 2,328 2,280 2,312 90,900
2023/07/04 2,363 2,365 2,337 2,347 69,100
2023/07/03 2,352 2,388 2,352 2,375 78,600
2023/06/30 2,325 2,340 2,287 2,310 119,600

このページの先頭へ