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
2026/03/11 2,900 2,966 2,900 2,938 145,900
2026/03/10 2,823 2,887 2,801 2,882 144,500
2026/03/09 2,730 2,792 2,721 2,773 151,100
2026/03/06 2,816 2,865 2,803 2,865 98,900
2026/03/05 2,870 2,886 2,834 2,859 162,800
2026/03/04 2,769 2,819 2,739 2,784 224,500
2026/03/03 2,875 2,918 2,854 2,862 194,000
2026/03/02 2,855 2,894 2,826 2,876 147,700
2026/02/27 2,873 2,924 2,867 2,923 153,300
2026/02/26 2,872 2,872 2,848 2,865 96,200
2026/02/25 2,868 2,895 2,840 2,853 140,200
2026/02/24 2,820 2,868 2,807 2,851 152,800
2026/02/20 2,830 2,831 2,792 2,813 103,300
2026/02/19 2,812 2,852 2,795 2,850 135,400
2026/02/18 2,814 2,820 2,777 2,795 114,700
2026/02/17 2,779 2,784 2,725 2,768 188,900
2026/02/16 2,763 2,763 2,713 2,757 178,300
2026/02/13 2,800 2,803 2,707 2,724 109,900
2026/02/12 2,796 2,813 2,790 2,805 130,600
2026/02/10 2,756 2,802 2,751 2,796 85,000
2026/02/09 2,753 2,758 2,719 2,750 134,400
2026/02/06 2,712 2,712 2,684 2,710 87,500
2026/02/05 2,701 2,714 2,686 2,703 92,300
2026/02/04 2,672 2,676 2,655 2,670 108,200
2026/02/03 2,676 2,695 2,664 2,692 108,400
2026/02/02 2,671 2,684 2,633 2,642 131,000
2026/01/30 2,653 2,664 2,638 2,664 137,300
2026/01/29 2,636 2,653 2,615 2,633 494,100
2026/01/28 2,680 2,689 2,643 2,643 178,300
2026/01/27 2,700 2,705 2,680 2,691 131,500
2026/01/26 2,736 2,751 2,702 2,722 223,000
2026/01/23 2,781 2,811 2,781 2,800 106,300
2026/01/22 2,770 2,781 2,759 2,768 72,400
2026/01/21 2,732 2,772 2,725 2,768 134,700
2026/01/20 2,795 2,801 2,750 2,762 166,100
2026/01/19 2,829 2,835 2,793 2,800 108,100
2026/01/16 2,820 2,843 2,801 2,843 101,700
2026/01/15 2,820 2,846 2,809 2,828 125,200
2026/01/14 2,835 2,850 2,825 2,832 99,600
2026/01/13 2,882 2,888 2,839 2,841 117,400
2026/01/09 2,842 2,855 2,825 2,834 92,200
2026/01/08 2,858 2,867 2,821 2,824 118,300
2026/01/07 2,850 2,863 2,833 2,845 104,200
2026/01/06 2,840 2,869 2,835 2,865 107,200
2026/01/05 2,830 2,853 2,810 2,817 104,000
2025/12/30 2,854 2,855 2,820 2,828 83,200
2025/12/29 2,821 2,850 2,810 2,848 114,400
2025/12/26 2,890 2,906 2,872 2,875 149,300
2025/12/25 2,858 2,878 2,843 2,863 90,400
2025/12/24 2,840 2,849 2,827 2,834 86,500
2025/12/23 2,798 2,859 2,798 2,840 131,600
2025/12/22 2,834 2,838 2,810 2,816 102,500
2025/12/19 2,772 2,815 2,771 2,811 118,700
2025/12/18 2,769 2,827 2,747 2,798 138,500
2025/12/17 2,740 2,752 2,722 2,747 71,400
2025/12/16 2,779 2,789 2,740 2,740 90,600
2025/12/15 2,765 2,803 2,756 2,799 93,100
2025/12/12 2,758 2,779 2,757 2,765 117,900
2025/12/11 2,805 2,812 2,756 2,757 52,000
2025/12/10 2,810 2,843 2,804 2,804 65,800
2025/12/09 2,793 2,823 2,783 2,814 77,000
2025/12/08 2,800 2,816 2,791 2,802 72,100
2025/12/05 2,788 2,817 2,761 2,798 118,200
2025/12/04 2,750 2,805 2,731 2,788 105,400
2025/12/03 2,745 2,760 2,713 2,741 104,500
2025/12/02 2,800 2,800 2,733 2,743 81,400
2025/12/01 2,791 2,811 2,780 2,787 107,100
2025/11/28 2,770 2,784 2,760 2,780 109,100
2025/11/27 2,749 2,769 2,736 2,747 94,200
2025/11/26 2,727 2,762 2,705 2,744 121,500
2025/11/25 2,700 2,724 2,672 2,705 155,800
2025/11/21 2,610 2,699 2,610 2,699 260,800
2025/11/20 2,601 2,613 2,582 2,602 149,000
2025/11/19 2,601 2,609 2,576 2,593 147,900
2025/11/18 2,625 2,625 2,580 2,596 98,600
2025/11/17 2,601 2,638 2,554 2,628 228,700
2025/11/14 2,677 2,684 2,640 2,658 145,200
2025/11/13 2,676 2,697 2,676 2,680 96,200
2025/11/12 2,650 2,682 2,650 2,678 92,600
2025/11/11 2,662 2,663 2,630 2,657 115,300
2025/11/10 2,667 2,684 2,659 2,662 131,400
2025/11/07 2,624 2,643 2,617 2,643 76,100
2025/11/06 2,649 2,656 2,625 2,627 70,900
2025/11/05 2,661 2,671 2,606 2,636 97,500
2025/11/04 2,665 2,686 2,657 2,668 90,100
2025/10/31 2,675 2,687 2,665 2,680 90,800
2025/10/30 2,665 2,678 2,653 2,664 124,700
2025/10/29 2,700 2,701 2,655 2,656 105,100
2025/10/28 2,780 2,792 2,696 2,700 95,000
2025/10/27 2,756 2,797 2,754 2,793 94,600
2025/10/24 2,746 2,754 2,734 2,741 86,700
2025/10/23 2,679 2,771 2,674 2,763 137,200
2025/10/22 2,680 2,692 2,670 2,685 122,200
2025/10/21 2,724 2,725 2,697 2,697 91,800
2025/10/20 2,694 2,710 2,677 2,710 116,800
2025/10/17 2,670 2,694 2,661 2,689 66,900
2025/10/16 2,680 2,697 2,670 2,672 57,900
2025/10/15 2,646 2,677 2,635 2,670 80,700
2025/10/14 2,623 2,650 2,596 2,610 195,700
2025/10/10 2,678 2,694 2,637 2,644 133,800
2025/10/09 2,745 2,745 2,698 2,710 133,200
2025/10/08 2,742 2,773 2,732 2,733 158,300
2025/10/07 2,745 2,774 2,732 2,758 120,000
2025/10/06 2,742 2,742 2,712 2,737 127,300
2025/10/03 2,723 2,737 2,703 2,706 101,900
2025/10/02 2,679 2,713 2,670 2,703 113,100
2025/10/01 2,791 2,791 2,669 2,679 192,200
2025/09/30 2,782 2,805 2,778 2,802 131,500
2025/09/29 2,820 2,829 2,784 2,791 131,700
2025/09/26 2,805 2,820 2,797 2,820 124,200
2025/09/25 2,777 2,816 2,773 2,797 112,300
2025/09/24 2,788 2,795 2,759 2,768 137,100
2025/09/22 2,807 2,840 2,799 2,804 139,800
2025/09/19 2,797 2,824 2,796 2,813 209,100
2025/09/18 2,774 2,789 2,757 2,780 119,300
2025/09/17 2,769 2,769 2,734 2,753 84,400
2025/09/16 2,773 2,801 2,770 2,780 117,000
2025/09/12 2,740 2,812 2,717 2,772 279,100
2025/09/11 2,681 2,700 2,671 2,690 94,500
2025/09/10 2,658 2,692 2,654 2,677 99,400
2025/09/09 2,695 2,710 2,658 2,661 124,400
2025/09/08 2,676 2,690 2,652 2,690 147,500
2025/09/05 2,626 2,644 2,611 2,643 164,900
2025/09/04 2,610 2,622 2,584 2,622 122,500
2025/09/03 2,590 2,604 2,577 2,597 151,700
2025/09/02 2,605 2,615 2,585 2,590 185,700
2025/09/01 2,590 2,611 2,572 2,602 111,800
2025/08/29 2,561 2,592 2,559 2,579 102,300
2025/08/28 2,555 2,577 2,535 2,577 100,400
2025/08/27 2,542 2,556 2,535 2,550 93,000
2025/08/26 2,584 2,584 2,533 2,537 184,100
2025/08/25 2,618 2,626 2,570 2,574 157,600
2025/08/22 2,575 2,609 2,546 2,594 167,500
2025/08/21 2,580 2,607 2,545 2,575 226,500
2025/08/20 2,510 2,597 2,502 2,568 414,900
2025/08/19 2,600 2,620 2,567 2,611 454,700
2025/08/18 2,541 2,589 2,536 2,580 219,100
2025/08/15 2,527 2,545 2,522 2,545 122,600
2025/08/14 2,520 2,527 2,501 2,516 78,000
2025/08/13 2,530 2,535 2,513 2,532 117,100
2025/08/12 2,550 2,550 2,517 2,529 161,100
2025/08/08 2,535 2,554 2,530 2,550 126,900
2025/08/07 2,505 2,530 2,503 2,528 95,700
2025/08/06 2,475 2,508 2,475 2,505 117,100
2025/08/05 2,482 2,489 2,468 2,469 70,200
2025/08/04 2,416 2,482 2,413 2,472 97,300
2025/08/01 2,427 2,460 2,427 2,455 125,400
2025/07/31 2,405 2,424 2,399 2,421 107,500
2025/07/30 2,406 2,410 2,393 2,399 71,500
2025/07/29 2,408 2,416 2,392 2,409 69,700
2025/07/28 2,400 2,428 2,390 2,415 100,600
2025/07/25 2,392 2,417 2,385 2,407 84,300
2025/07/24 2,394 2,412 2,386 2,392 116,400
2025/07/23 2,381 2,394 2,375 2,384 130,100
2025/07/22 2,360 2,382 2,350 2,350 75,800
2025/07/18 2,381 2,392 2,354 2,354 95,000
2025/07/17 2,350 2,379 2,345 2,374 62,700
2025/07/16 2,361 2,369 2,348 2,348 74,100
2025/07/15 2,378 2,393 2,368 2,369 78,000
2025/07/14 2,375 2,385 2,354 2,378 89,200
2025/07/11 2,386 2,392 2,375 2,375 82,800
2025/07/10 2,387 2,392 2,376 2,377 154,600
2025/07/09 2,379 2,385 2,368 2,370 116,700
2025/07/08 2,356 2,374 2,353 2,373 111,000
2025/07/07 2,354 2,366 2,330 2,362 101,700
2025/07/04 2,345 2,355 2,342 2,352 111,100
2025/07/03 2,346 2,347 2,328 2,330 87,900
2025/07/02 2,339 2,354 2,323 2,337 129,600
2025/07/01 2,339 2,354 2,328 2,334 159,500
2025/06/30 2,377 2,377 2,334 2,345 175,000
2025/06/27 2,334 2,351 2,326 2,338 195,200
2025/06/26 2,360 2,385 2,360 2,381 201,200
2025/06/25 2,374 2,375 2,351 2,360 118,800
2025/06/24 2,390 2,402 2,369 2,379 122,700
2025/06/23 2,370 2,395 2,360 2,390 231,300
2025/06/20 2,381 2,385 2,366 2,370 168,300
2025/06/19 2,391 2,407 2,378 2,386 117,800
2025/06/18 2,430 2,439 2,391 2,391 175,700
2025/06/17 2,403 2,444 2,403 2,424 193,200
2025/06/16 2,410 2,429 2,385 2,403 205,900
2025/06/13 2,390 2,409 2,376 2,408 229,400
2025/06/12 2,395 2,415 2,372 2,388 220,100
2025/06/11 2,367 2,384 2,367 2,379 156,200
2025/06/10 2,375 2,376 2,355 2,360 149,800
2025/06/09 2,366 2,382 2,353 2,368 198,400
2025/06/06 2,348 2,381 2,348 2,354 235,900
2025/06/05 2,324 2,325 2,301 2,302 116,900
2025/06/04 2,302 2,340 2,292 2,337 198,100
2025/06/03 2,322 2,329 2,304 2,305 131,600
2025/06/02 2,305 2,320 2,301 2,319 124,600
2025/05/30 2,275 2,303 2,267 2,302 140,300
2025/05/29 2,301 2,316 2,290 2,295 117,600
2025/05/28 2,305 2,319 2,281 2,297 161,900
2025/05/27 2,330 2,343 2,290 2,292 456,700
2025/05/26 2,201 2,234 2,201 2,230 117,600
2025/05/23 2,181 2,191 2,175 2,188 73,100
2025/05/22 2,180 2,203 2,177 2,181 67,300
2025/05/21 2,212 2,218 2,191 2,196 76,100
2025/05/20 2,240 2,240 2,202 2,202 109,700
2025/05/19 2,225 2,237 2,215 2,230 107,300

このページの先頭へ