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 |
|---|---|---|---|---|---|
| 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 |
| 2025/05/16 | 2,194 | 2,249 | 2,194 | 2,229 | 185,200 |
| 2025/05/15 | 2,201 | 2,235 | 2,180 | 2,194 | 214,200 |
| 2025/05/14 | 2,238 | 2,242 | 2,165 | 2,199 | 257,400 |
| 2025/05/13 | 2,187 | 2,187 | 2,154 | 2,161 | 97,200 |
| 2025/05/12 | 2,140 | 2,175 | 2,134 | 2,170 | 173,100 |
| 2025/05/09 | 2,115 | 2,169 | 2,109 | 2,136 | 228,300 |
| 2025/05/08 | 2,115 | 2,120 | 2,094 | 2,109 | 155,400 |
| 2025/05/07 | 2,125 | 2,145 | 2,115 | 2,135 | 186,200 |
| 2025/05/02 | 2,102 | 2,127 | 2,101 | 2,118 | 106,500 |
| 2025/05/01 | 2,095 | 2,099 | 2,081 | 2,097 | 92,200 |
| 2025/04/30 | 2,108 | 2,115 | 2,099 | 2,113 | 80,300 |
| 2025/04/28 | 2,103 | 2,120 | 2,095 | 2,103 | 90,200 |
| 2025/04/25 | 2,112 | 2,112 | 2,092 | 2,095 | 124,300 |
| 2025/04/24 | 2,113 | 2,127 | 2,095 | 2,100 | 145,900 |
| 2025/04/23 | 2,097 | 2,111 | 2,090 | 2,104 | 135,500 |
| 2025/04/22 | 2,079 | 2,092 | 2,074 | 2,079 | 118,100 |
| 2025/04/21 | 2,115 | 2,115 | 2,083 | 2,093 | 106,700 |
| 2025/04/18 | 2,080 | 2,115 | 2,063 | 2,115 | 115,100 |
| 2025/04/17 | 2,061 | 2,075 | 2,054 | 2,064 | 143,500 |
| 2025/04/16 | 2,063 | 2,080 | 2,051 | 2,065 | 93,200 |
| 2025/04/15 | 2,062 | 2,073 | 2,052 | 2,063 | 121,900 |
| 2025/04/14 | 2,027 | 2,062 | 2,027 | 2,044 | 164,900 |
| 2025/04/11 | 1,990 | 2,014 | 1,958 | 2,007 | 177,100 |
| 2025/04/10 | 2,022 | 2,023 | 1,982 | 2,018 | 205,200 |
| 2025/04/09 | 1,930 | 1,935 | 1,893 | 1,918 | 236,000 |
| 2025/04/08 | 1,945 | 1,984 | 1,931 | 1,944 | 240,800 |
| 2025/04/07 | 1,838 | 1,914 | 1,793 | 1,875 | 462,600 |
| 2025/04/04 | 1,984 | 1,992 | 1,935 | 1,962 | 346,600 |
| 2025/04/03 | 1,982 | 2,015 | 1,966 | 2,015 | 248,100 |
| 2025/04/02 | 2,073 | 2,080 | 2,028 | 2,028 | 159,900 |
| 2025/04/01 | 2,090 | 2,090 | 2,067 | 2,073 | 149,900 |
| 2025/03/31 | 2,091 | 2,095 | 2,072 | 2,075 | 219,600 |
| 2025/03/28 | 2,116 | 2,122 | 2,099 | 2,106 | 176,500 |
| 2025/03/27 | 2,108 | 2,113 | 2,086 | 2,113 | 163,800 |
| 2025/03/26 | 2,090 | 2,114 | 2,081 | 2,110 | 199,400 |
| 2025/03/25 | 2,093 | 2,098 | 2,067 | 2,085 | 139,000 |
| 2025/03/24 | 2,107 | 2,107 | 2,080 | 2,086 | 152,700 |
| 2025/03/21 | 2,089 | 2,097 | 2,086 | 2,086 | 192,500 |
| 2025/03/19 | 2,090 | 2,095 | 2,071 | 2,087 | 140,500 |
| 2025/03/18 | 2,065 | 2,089 | 2,058 | 2,086 | 198,100 |
| 2025/03/17 | 2,045 | 2,060 | 2,037 | 2,055 | 182,300 |
| 2025/03/14 | 2,035 | 2,054 | 2,032 | 2,033 | 183,600 |
| 2025/03/13 | 2,050 | 2,060 | 2,034 | 2,057 | 199,200 |
| 2025/03/12 | 2,043 | 2,079 | 2,042 | 2,061 | 140,800 |
| 2025/03/11 | 2,042 | 2,056 | 2,023 | 2,054 | 121,100 |
| 2025/03/10 | 2,049 | 2,069 | 2,045 | 2,058 | 123,400 |
| 2025/03/07 | 2,010 | 2,044 | 2,000 | 2,040 | 127,600 |
| 2025/03/06 | 2,006 | 2,041 | 2,003 | 2,033 | 202,400 |
| 2025/03/05 | 1,966 | 2,032 | 1,961 | 2,000 | 266,700 |
| 2025/03/04 | 1,945 | 1,968 | 1,931 | 1,959 | 239,900 |
| 2025/03/03 | 1,935 | 1,952 | 1,935 | 1,947 | 131,900 |
| 2025/02/28 | 1,960 | 1,979 | 1,934 | 1,934 | 345,000 |
| 2025/02/27 | 1,955 | 1,968 | 1,954 | 1,962 | 143,900 |
| 2025/02/26 | 1,954 | 1,966 | 1,946 | 1,954 | 188,800 |
| 2025/02/25 | 1,958 | 1,965 | 1,950 | 1,954 | 253,800 |
| 2025/02/21 | 1,963 | 1,982 | 1,957 | 1,960 | 161,700 |
| 2025/02/20 | 1,987 | 1,989 | 1,971 | 1,974 | 161,800 |
| 2025/02/19 | 2,028 | 2,039 | 1,987 | 1,992 | 176,800 |
| 2025/02/18 | 1,990 | 2,058 | 1,990 | 2,043 | 277,400 |
| 2025/02/17 | 1,965 | 2,048 | 1,960 | 1,986 | 403,500 |
| 2025/02/14 | 1,996 | 1,996 | 1,960 | 1,962 | 108,100 |
| 2025/02/13 | 1,990 | 1,995 | 1,975 | 1,987 | 135,300 |
| 2025/02/12 | 1,969 | 1,971 | 1,955 | 1,967 | 172,200 |
| 2025/02/10 | 1,975 | 1,979 | 1,956 | 1,960 | 145,300 |
| 2025/02/07 | 1,970 | 1,985 | 1,962 | 1,969 | 118,400 |
| 2025/02/06 | 1,939 | 1,990 | 1,939 | 1,981 | 181,500 |
| 2025/02/05 | 1,944 | 1,948 | 1,928 | 1,939 | 151,900 |
| 2025/02/04 | 1,947 | 1,965 | 1,932 | 1,932 | 154,300 |
| 2025/02/03 | 1,969 | 1,969 | 1,934 | 1,934 | 276,200 |
| 2025/01/31 | 2,001 | 2,001 | 1,979 | 1,990 | 218,000 |
| 2025/01/30 | 2,016 | 2,023 | 1,996 | 1,996 | 718,200 |
| 2025/01/29 | 2,025 | 2,030 | 2,015 | 2,019 | 122,300 |
| 2025/01/28 | 2,018 | 2,036 | 2,018 | 2,033 | 171,800 |
| 2025/01/27 | 2,037 | 2,041 | 2,016 | 2,026 | 143,300 |
| 2025/01/24 | 2,020 | 2,036 | 2,014 | 2,014 | 101,500 |
| 2025/01/23 | 2,029 | 2,031 | 2,016 | 2,021 | 91,900 |
| 2025/01/22 | 2,030 | 2,034 | 2,013 | 2,029 | 93,700 |
| 2025/01/21 | 2,022 | 2,035 | 2,004 | 2,031 | 148,400 |
| 2025/01/20 | 2,000 | 2,004 | 1,991 | 1,992 | 107,100 |
| 2025/01/17 | 1,991 | 1,997 | 1,977 | 1,990 | 189,000 |
| 2025/01/16 | 2,003 | 2,014 | 1,991 | 1,992 | 169,200 |
| 2025/01/15 | 2,023 | 2,036 | 2,001 | 2,005 | 160,300 |
| 2025/01/14 | 2,063 | 2,070 | 1,994 | 2,006 | 376,100 |
| 2025/01/10 | 2,060 | 2,080 | 2,055 | 2,070 | 143,900 |
| 2025/01/09 | 2,082 | 2,092 | 2,070 | 2,071 | 150,400 |
| 2025/01/08 | 2,100 | 2,105 | 2,083 | 2,092 | 199,400 |
| 2025/01/07 | 2,105 | 2,112 | 2,090 | 2,103 | 192,800 |
| 2025/01/06 | 2,138 | 2,139 | 2,102 | 2,102 | 150,600 |
| 2024/12/30 | 2,120 | 2,143 | 2,111 | 2,134 | 231,300 |
| 2024/12/27 | 2,108 | 2,113 | 2,094 | 2,112 | 223,900 |
| 2024/12/26 | 2,109 | 2,135 | 2,109 | 2,130 | 183,400 |
| 2024/12/25 | 2,116 | 2,118 | 2,098 | 2,118 | 149,100 |
| 2024/12/24 | 2,122 | 2,122 | 2,093 | 2,093 | 168,500 |
| 2024/12/23 | 2,093 | 2,109 | 2,085 | 2,104 | 234,500 |
| 2024/12/20 | 2,107 | 2,116 | 2,090 | 2,092 | 185,600 |
| 2024/12/19 | 2,082 | 2,110 | 2,082 | 2,101 | 147,400 |
| 2024/12/18 | 2,075 | 2,106 | 2,062 | 2,078 | 237,200 |
| 2024/12/17 | 2,115 | 2,123 | 2,092 | 2,095 | 247,500 |
| 2024/12/16 | 2,136 | 2,146 | 2,117 | 2,123 | 190,300 |
| 2024/12/13 | 2,120 | 2,137 | 2,112 | 2,135 | 269,800 |
| 2024/12/12 | 2,141 | 2,141 | 2,121 | 2,128 | 227,400 |
| 2024/12/11 | 2,132 | 2,141 | 2,121 | 2,130 | 122,300 |
| 2024/12/10 | 2,149 | 2,155 | 2,129 | 2,134 | 121,000 |
| 2024/12/09 | 2,105 | 2,140 | 2,105 | 2,129 | 171,400 |
| 2024/12/06 | 2,102 | 2,107 | 2,079 | 2,092 | 222,900 |
| 2024/12/05 | 2,102 | 2,114 | 2,093 | 2,099 | 111,100 |
| 2024/12/04 | 2,119 | 2,119 | 2,090 | 2,094 | 186,400 |
| 2024/12/03 | 2,101 | 2,135 | 2,101 | 2,119 | 163,700 |
| 2024/12/02 | 2,090 | 2,105 | 2,083 | 2,098 | 169,800 |
| 2024/11/29 | 2,091 | 2,104 | 2,085 | 2,091 | 118,100 |
| 2024/11/28 | 2,100 | 2,119 | 2,090 | 2,097 | 146,300 |
| 2024/11/27 | 2,117 | 2,125 | 2,089 | 2,095 | 192,900 |
| 2024/11/26 | 2,151 | 2,158 | 2,115 | 2,129 | 214,800 |
| 2024/11/25 | 2,175 | 2,179 | 2,150 | 2,150 | 136,600 |
| 2024/11/22 | 2,169 | 2,180 | 2,153 | 2,168 | 103,800 |
| 2024/11/21 | 2,159 | 2,189 | 2,153 | 2,169 | 186,900 |
| 2024/11/20 | 2,180 | 2,192 | 2,151 | 2,161 | 187,800 |
| 2024/11/19 | 2,140 | 2,177 | 2,139 | 2,160 | 191,700 |
| 2024/11/18 | 2,174 | 2,193 | 2,154 | 2,158 | 216,500 |
| 2024/11/15 | 2,188 | 2,200 | 2,154 | 2,162 | 524,600 |
| 2024/11/14 | 2,303 | 2,317 | 2,294 | 2,303 | 213,000 |
| 2024/11/13 | 2,326 | 2,337 | 2,292 | 2,292 | 167,300 |
| 2024/11/12 | 2,327 | 2,341 | 2,316 | 2,327 | 139,300 |
| 2024/11/11 | 2,337 | 2,337 | 2,312 | 2,329 | 112,400 |
| 2024/11/08 | 2,370 | 2,405 | 2,321 | 2,324 | 155,700 |
| 2024/11/07 | 2,349 | 2,382 | 2,336 | 2,343 | 104,100 |
| 2024/11/06 | 2,347 | 2,351 | 2,314 | 2,331 | 128,700 |
| 2024/11/05 | 2,349 | 2,359 | 2,320 | 2,347 | 104,700 |
| 2024/11/01 | 2,347 | 2,369 | 2,319 | 2,323 | 111,000 |
| 2024/10/31 | 2,341 | 2,361 | 2,328 | 2,345 | 116,000 |
| 2024/10/30 | 2,344 | 2,346 | 2,320 | 2,326 | 220,600 |
| 2024/10/29 | 2,326 | 2,348 | 2,322 | 2,344 | 87,400 |
| 2024/10/28 | 2,290 | 2,330 | 2,282 | 2,327 | 72,200 |
| 2024/10/25 | 2,320 | 2,325 | 2,277 | 2,288 | 138,300 |
| 2024/10/24 | 2,315 | 2,325 | 2,300 | 2,315 | 100,300 |
| 2024/10/23 | 2,364 | 2,375 | 2,324 | 2,333 | 136,200 |
| 2024/10/22 | 2,400 | 2,400 | 2,340 | 2,364 | 169,500 |
| 2024/10/21 | 2,400 | 2,408 | 2,379 | 2,379 | 121,100 |
| 2024/10/18 | 2,383 | 2,432 | 2,382 | 2,394 | 169,900 |
| 2024/10/17 | 2,360 | 2,384 | 2,347 | 2,369 | 116,800 |
| 2024/10/16 | 2,327 | 2,369 | 2,321 | 2,359 | 149,100 |
| 2024/10/15 | 2,340 | 2,348 | 2,328 | 2,341 | 103,900 |
| 2024/10/11 | 2,334 | 2,341 | 2,319 | 2,326 | 111,600 |
| 2024/10/10 | 2,350 | 2,350 | 2,333 | 2,337 | 87,800 |
| 2024/10/09 | 2,342 | 2,358 | 2,337 | 2,347 | 97,400 |
| 2024/10/08 | 2,375 | 2,375 | 2,335 | 2,341 | 159,000 |
| 2024/10/07 | 2,400 | 2,415 | 2,375 | 2,409 | 153,000 |
| 2024/10/04 | 2,372 | 2,389 | 2,355 | 2,376 | 119,700 |
| 2024/10/03 | 2,378 | 2,390 | 2,363 | 2,372 | 121,000 |
| 2024/10/02 | 2,329 | 2,373 | 2,323 | 2,339 | 141,600 |
| 2024/10/01 | 2,385 | 2,390 | 2,374 | 2,379 | 84,900 |
| 2024/09/30 | 2,373 | 2,391 | 2,361 | 2,382 | 120,100 |
| 2024/09/27 | 2,439 | 2,439 | 2,406 | 2,418 | 115,800 |
| 2024/09/26 | 2,407 | 2,444 | 2,397 | 2,444 | 194,700 |
| 2024/09/25 | 2,387 | 2,397 | 2,376 | 2,387 | 110,800 |
| 2024/09/24 | 2,400 | 2,405 | 2,383 | 2,387 | 113,900 |
| 2024/09/20 | 2,400 | 2,410 | 2,367 | 2,378 | 163,000 |
| 2024/09/19 | 2,381 | 2,403 | 2,371 | 2,371 | 77,400 |
| 2024/09/18 | 2,345 | 2,372 | 2,336 | 2,355 | 85,100 |
| 2024/09/17 | 2,357 | 2,378 | 2,317 | 2,342 | 97,000 |
| 2024/09/13 | 2,336 | 2,360 | 2,334 | 2,335 | 108,900 |
| 2024/09/12 | 2,388 | 2,398 | 2,355 | 2,378 | 87,900 |
| 2024/09/11 | 2,378 | 2,380 | 2,331 | 2,346 | 99,900 |
| 2024/09/10 | 2,378 | 2,386 | 2,361 | 2,378 | 88,800 |
| 2024/09/09 | 2,339 | 2,371 | 2,323 | 2,371 | 118,800 |
| 2024/09/06 | 2,420 | 2,428 | 2,383 | 2,405 | 147,100 |
| 2024/09/05 | 2,455 | 2,495 | 2,427 | 2,451 | 96,800 |
| 2024/09/04 | 2,451 | 2,525 | 2,450 | 2,473 | 147,100 |
| 2024/09/03 | 2,507 | 2,538 | 2,498 | 2,527 | 96,500 |
| 2024/09/02 | 2,562 | 2,562 | 2,490 | 2,497 | 149,300 |
| 2024/08/30 | 2,517 | 2,543 | 2,506 | 2,531 | 118,500 |
| 2024/08/29 | 2,557 | 2,571 | 2,510 | 2,527 | 105,800 |
| 2024/08/28 | 2,600 | 2,611 | 2,560 | 2,582 | 265,800 |
| 2024/08/27 | 2,570 | 2,597 | 2,563 | 2,596 | 92,700 |
| 2024/08/26 | 2,535 | 2,563 | 2,498 | 2,563 | 163,400 |
| 2024/08/23 | 2,547 | 2,572 | 2,527 | 2,556 | 163,400 |
| 2024/08/22 | 2,556 | 2,596 | 2,532 | 2,574 | 288,400 |
| 2024/08/21 | 2,634 | 2,643 | 2,541 | 2,550 | 489,400 |
| 2024/08/20 | 2,525 | 2,693 | 2,525 | 2,661 | 1,147,600 |
| 2024/08/19 | 2,410 | 2,410 | 2,321 | 2,325 | 228,600 |