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
2026/07/24 2,666 2,732 2,656 2,732 350,600
2026/07/23 2,707 2,717 2,678 2,684 97,100
2026/07/22 2,731 2,740 2,703 2,707 122,000
2026/07/21 2,701 2,735 2,700 2,724 122,300
2026/07/17 2,687 2,712 2,670 2,685 110,000
2026/07/16 2,705 2,741 2,698 2,704 144,300
2026/07/15 2,690 2,712 2,680 2,712 123,100
2026/07/14 2,662 2,686 2,661 2,675 111,700
2026/07/13 2,688 2,699 2,645 2,652 123,500
2026/07/10 2,675 2,688 2,653 2,673 146,700
2026/07/09 2,653 2,666 2,643 2,656 165,800
2026/07/08 2,670 2,680 2,653 2,653 165,500
2026/07/07 2,691 2,719 2,675 2,676 146,900
2026/07/06 2,685 2,703 2,677 2,683 159,600
2026/07/03 2,667 2,693 2,653 2,685 101,600
2026/07/02 2,682 2,684 2,641 2,641 143,800
2026/07/01 2,689 2,692 2,632 2,632 146,200
2026/06/30 2,701 2,705 2,667 2,680 134,500
2026/06/29 2,690 2,709 2,681 2,697 190,600
2026/06/26 2,737 2,770 2,725 2,740 211,600
2026/06/25 2,749 2,767 2,739 2,748 132,800
2026/06/24 2,702 2,749 2,702 2,713 111,100
2026/06/23 2,746 2,765 2,702 2,702 168,900
2026/06/22 2,744 2,754 2,705 2,705 176,100
2026/06/19 2,687 2,763 2,677 2,754 551,400
2026/06/18 2,693 2,711 2,676 2,690 251,700
2026/06/17 2,656 2,687 2,655 2,678 152,900
2026/06/16 2,696 2,696 2,650 2,668 195,800
2026/06/15 2,705 2,728 2,700 2,700 227,500
2026/06/12 2,701 2,724 2,691 2,694 170,600
2026/06/11 2,695 2,707 2,666 2,701 185,900
2026/06/10 2,704 2,715 2,691 2,695 136,100
2026/06/09 2,715 2,727 2,690 2,694 132,100
2026/06/08 2,705 2,721 2,684 2,715 168,000
2026/06/05 2,738 2,753 2,721 2,726 182,000
2026/06/04 2,755 2,767 2,706 2,715 150,200
2026/06/03 2,768 2,782 2,740 2,755 173,100
2026/06/02 2,808 2,844 2,731 2,773 169,600
2026/06/01 2,832 2,866 2,801 2,850 194,300
2026/05/29 2,824 2,884 2,810 2,810 202,000
2026/05/28 2,807 2,824 2,774 2,824 123,800
2026/05/27 2,780 2,805 2,770 2,785 95,300
2026/05/26 2,813 2,840 2,770 2,782 131,400
2026/05/25 2,854 2,859 2,788 2,818 166,000
2026/05/22 2,820 2,848 2,810 2,837 65,300
2026/05/21 2,800 2,834 2,798 2,816 86,900
2026/05/20 2,796 2,796 2,750 2,786 101,200
2026/05/19 2,811 2,833 2,801 2,806 108,700
2026/05/18 2,816 2,856 2,793 2,803 166,000
2026/05/15 2,696 2,733 2,696 2,732 121,400
2026/05/14 2,730 2,738 2,696 2,696 76,300
2026/05/13 2,731 2,744 2,721 2,725 99,100
2026/05/12 2,716 2,742 2,702 2,715 88,500
2026/05/11 2,738 2,744 2,698 2,709 93,200
2026/05/08 2,732 2,739 2,691 2,719 106,700
2026/05/07 2,696 2,722 2,682 2,704 111,000
2026/05/01 2,685 2,685 2,650 2,657 75,000
2026/04/30 2,691 2,691 2,663 2,688 110,100
2026/04/28 2,691 2,707 2,683 2,707 93,400
2026/04/27 2,701 2,708 2,670 2,677 128,800
2026/04/24 2,763 2,763 2,711 2,718 74,600
2026/04/23 2,746 2,757 2,716 2,747 120,200
2026/04/22 2,781 2,787 2,742 2,752 94,200
2026/04/21 2,800 2,804 2,783 2,791 64,200
2026/04/20 2,810 2,814 2,777 2,784 71,700
2026/04/17 2,801 2,808 2,769 2,795 95,900
2026/04/16 2,808 2,816 2,793 2,802 71,300
2026/04/15 2,812 2,834 2,791 2,794 78,400
2026/04/14 2,826 2,829 2,789 2,793 65,400
2026/04/13 2,794 2,805 2,780 2,797 65,200
2026/04/10 2,849 2,864 2,791 2,798 87,400
2026/04/09 2,872 2,878 2,849 2,849 78,000
2026/04/08 2,860 2,873 2,845 2,872 104,000
2026/04/07 2,789 2,805 2,765 2,805 76,300
2026/04/06 2,757 2,787 2,752 2,752 112,400
2026/04/03 2,739 2,769 2,731 2,756 94,900
2026/03/27 2,792 2,810 2,783 2,805 136,800
2026/03/26 2,856 2,856 2,779 2,810 82,800
2026/03/25 2,863 2,874 2,831 2,845 101,400
2026/03/24 2,836 2,840 2,794 2,813 177,100
2026/03/23 2,836 2,850 2,768 2,786 185,400
2026/03/19 2,881 2,895 2,839 2,849 124,500
2026/03/18 2,899 2,923 2,889 2,923 73,300
2026/03/17 2,881 2,906 2,866 2,875 63,500
2026/03/16 2,877 2,898 2,853 2,863 113,200
2026/03/13 2,860 2,887 2,852 2,863 95,900
2026/03/12 2,934 2,938 2,869 2,899 150,700
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

このページの先頭へ