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 |
---|---|---|---|---|---|
2008/12/30 | 286 | 291 | 286 | 290 | 82,500 |
2008/12/29 | 285 | 287 | 282 | 285 | 99,900 |
2008/12/26 | 277 | 284 | 275 | 284 | 56,000 |
2008/12/25 | 273 | 277 | 266 | 276 | 48,500 |
2008/12/24 | 288 | 294 | 282 | 288 | 195,700 |
2008/12/22 | 282 | 286 | 281 | 284 | 94,300 |
2008/12/19 | 280 | 285 | 277 | 277 | 97,700 |
2008/12/18 | 279 | 286 | 279 | 280 | 73,400 |
2008/12/17 | 286 | 286 | 278 | 284 | 111,400 |
2008/12/16 | 285 | 285 | 281 | 285 | 46,600 |
2008/12/15 | 277 | 284 | 276 | 281 | 106,500 |
2008/12/12 | 275 | 283 | 269 | 271 | 223,300 |
2008/12/11 | 279 | 287 | 278 | 285 | 115,100 |
2008/12/10 | 288 | 288 | 278 | 282 | 148,900 |
2008/12/09 | 284 | 285 | 275 | 283 | 141,100 |
2008/12/08 | 276 | 279 | 272 | 279 | 132,600 |
2008/12/05 | 264 | 282 | 264 | 271 | 124,600 |
2008/12/04 | 271 | 274 | 266 | 267 | 67,800 |
2008/12/03 | 269 | 276 | 266 | 271 | 116,300 |
2008/12/02 | 284 | 284 | 269 | 269 | 98,700 |
2008/12/01 | 289 | 295 | 285 | 288 | 50,500 |
2008/11/28 | 280 | 288 | 280 | 288 | 76,200 |
2008/11/27 | 278 | 284 | 275 | 280 | 36,200 |
2008/11/26 | 276 | 280 | 265 | 278 | 70,300 |
2008/11/25 | 282 | 283 | 273 | 283 | 115,900 |
2008/11/21 | 255 | 279 | 255 | 277 | 95,500 |
2008/11/20 | 267 | 271 | 260 | 264 | 79,300 |
2008/11/19 | 274 | 278 | 266 | 269 | 72,200 |
2008/11/18 | 270 | 274 | 258 | 274 | 85,600 |
2008/11/17 | 271 | 274 | 256 | 267 | 76,800 |
2008/11/14 | 273 | 281 | 266 | 271 | 147,900 |
2008/11/13 | 270 | 277 | 261 | 268 | 160,900 |
2008/11/12 | 278 | 286 | 275 | 275 | 164,300 |
2008/11/11 | 282 | 295 | 281 | 287 | 135,200 |
2008/11/10 | 297 | 297 | 282 | 287 | 130,900 |
2008/11/07 | 284 | 292 | 276 | 283 | 180,400 |
2008/11/06 | 297 | 300 | 286 | 289 | 170,400 |
2008/11/05 | 296 | 313 | 291 | 303 | 281,500 |
2008/11/04 | 284 | 298 | 283 | 291 | 285,500 |
2008/10/31 | 304 | 307 | 283 | 289 | 230,000 |
2008/10/30 | 270 | 300 | 268 | 299 | 319,200 |
2008/10/29 | 285 | 288 | 260 | 275 | 197,200 |
2008/10/28 | 235 | 263 | 231 | 255 | 321,900 |
2008/10/27 | 252 | 262 | 236 | 245 | 509,300 |
2008/10/24 | 267 | 279 | 252 | 257 | 383,800 |
2008/10/23 | 265 | 274 | 251 | 252 | 462,900 |
2008/10/22 | 293 | 310 | 278 | 280 | 243,700 |
2008/10/21 | 315 | 316 | 301 | 305 | 200,100 |
2008/10/20 | 298 | 308 | 292 | 305 | 128,900 |
2008/10/17 | 285 | 309 | 285 | 303 | 246,200 |
2008/10/16 | 278 | 307 | 272 | 275 | 372,800 |
2008/10/15 | 305 | 322 | 305 | 317 | 188,900 |
2008/10/14 | 301 | 317 | 295 | 317 | 388,600 |
2008/10/10 | 244 | 265 | 230 | 255 | 565,300 |
2008/10/09 | 280 | 282 | 262 | 264 | 430,500 |
2008/10/08 | 250 | 280 | 246 | 280 | 458,700 |
2008/10/07 | 282 | 282 | 233 | 270 | 774,300 |
2008/10/06 | 319 | 322 | 284 | 293 | 763,600 |
2008/10/03 | 332 | 335 | 306 | 325 | 394,600 |
2008/10/02 | 347 | 347 | 329 | 336 | 133,300 |
2008/10/01 | 329 | 348 | 327 | 344 | 249,100 |
2008/09/30 | 320 | 340 | 316 | 339 | 269,700 |
2008/09/29 | 356 | 358 | 348 | 350 | 215,100 |
2008/09/26 | 354 | 358 | 344 | 348 | 214,200 |
2008/09/25 | 358 | 358 | 349 | 353 | 180,800 |
2008/09/24 | 344 | 359 | 335 | 353 | 238,800 |
2008/09/22 | 354 | 362 | 343 | 345 | 209,400 |
2008/09/19 | 332 | 349 | 331 | 349 | 350,200 |
2008/09/18 | 332 | 337 | 310 | 327 | 624,000 |
2008/09/17 | 363 | 366 | 324 | 334 | 807,400 |
2008/09/16 | 335 | 374 | 331 | 366 | 930,800 |
2008/09/12 | 380 | 387 | 345 | 354 | 677,900 |
2008/09/11 | 370 | 375 | 363 | 373 | 415,700 |
2008/09/10 | 360 | 372 | 355 | 368 | 565,900 |
2008/09/09 | 361 | 374 | 352 | 361 | 839,000 |
2008/09/08 | 366 | 376 | 356 | 361 | 1,338,700 |
2008/09/05 | 347 | 368 | 331 | 361 | 1,457,400 |
2008/09/04 | 330 | 360 | 325 | 352 | 1,601,900 |
2008/09/03 | 354 | 366 | 333 | 341 | 1,446,800 |
2008/09/02 | 342 | 383 | 342 | 357 | 4,709,300 |
2008/09/01 | 319 | 342 | 313 | 337 | 1,729,900 |
2008/08/29 | 322 | 328 | 304 | 323 | 1,218,500 |
2008/08/28 | 335 | 339 | 314 | 320 | 1,724,400 |
2008/08/27 | 295 | 355 | 294 | 342 | 5,260,700 |
2008/08/26 | 258 | 303 | 257 | 294 | 1,474,100 |
2008/08/25 | 286 | 289 | 272 | 272 | 1,254,400 |
2008/08/22 | 295 | 302 | 256 | 284 | 2,784,600 |
2008/08/21 | 315 | 321 | 307 | 320 | 379,300 |
2008/08/20 | 304 | 314 | 303 | 314 | 201,500 |
2008/08/19 | 310 | 316 | 302 | 314 | 289,600 |
2008/08/18 | 311 | 320 | 308 | 315 | 304,300 |
2008/08/15 | 318 | 318 | 301 | 310 | 481,500 |
2008/08/14 | 317 | 319 | 295 | 309 | 573,200 |
2008/08/13 | 326 | 328 | 316 | 321 | 369,200 |
2008/08/12 | 341 | 343 | 329 | 331 | 432,000 |
2008/08/11 | 352 | 357 | 334 | 344 | 367,000 |
2008/08/08 | 356 | 357 | 342 | 342 | 419,400 |
2008/08/07 | 376 | 376 | 357 | 361 | 207,900 |
2008/08/06 | 383 | 385 | 365 | 376 | 501,100 |
2008/08/05 | 405 | 413 | 358 | 370 | 564,200 |
2008/08/04 | 436 | 438 | 408 | 408 | 306,300 |
2008/08/01 | 462 | 467 | 445 | 449 | 135,900 |
2008/07/31 | 471 | 475 | 462 | 467 | 191,400 |
2008/07/30 | 469 | 483 | 468 | 475 | 163,500 |
2008/07/29 | 479 | 483 | 462 | 474 | 126,200 |
2008/07/28 | 501 | 503 | 473 | 484 | 109,600 |
2008/07/25 | 525 | 525 | 490 | 497 | 89,300 |
2008/07/24 | 503 | 509 | 497 | 507 | 140,400 |
2008/07/23 | 493 | 507 | 488 | 488 | 145,400 |
2008/07/22 | 468 | 490 | 454 | 488 | 143,000 |
2008/07/18 | 464 | 466 | 455 | 458 | 74,900 |
2008/07/17 | 462 | 467 | 445 | 461 | 68,400 |
2008/07/16 | 444 | 455 | 440 | 450 | 110,100 |
2008/07/15 | 427 | 447 | 426 | 439 | 181,700 |
2008/07/14 | 456 | 458 | 446 | 447 | 153,800 |
2008/07/11 | 462 | 466 | 453 | 461 | 169,900 |
2008/07/10 | 463 | 469 | 461 | 461 | 193,300 |
2008/07/09 | 508 | 510 | 493 | 493 | 111,500 |
2008/07/08 | 511 | 524 | 502 | 506 | 81,200 |
2008/07/07 | 523 | 526 | 510 | 521 | 73,800 |
2008/07/04 | 541 | 541 | 522 | 527 | 95,100 |
2008/07/03 | 537 | 537 | 514 | 527 | 99,600 |
2008/07/02 | 553 | 553 | 542 | 546 | 45,800 |
2008/07/01 | 557 | 562 | 547 | 554 | 33,400 |
2008/06/30 | 551 | 563 | 550 | 558 | 45,000 |
2008/06/27 | 550 | 563 | 546 | 561 | 67,700 |
2008/06/26 | 555 | 569 | 553 | 562 | 74,000 |
2008/06/25 | 549 | 564 | 545 | 554 | 95,900 |
2008/06/24 | 557 | 569 | 557 | 565 | 90,500 |
2008/06/23 | 560 | 561 | 551 | 555 | 90,000 |
2008/06/20 | 563 | 566 | 555 | 563 | 102,700 |
2008/06/19 | 566 | 569 | 561 | 562 | 56,400 |
2008/06/18 | 567 | 575 | 567 | 568 | 55,800 |
2008/06/17 | 568 | 570 | 561 | 567 | 73,000 |
2008/06/16 | 580 | 580 | 563 | 568 | 71,000 |
2008/06/13 | 575 | 585 | 571 | 573 | 133,800 |
2008/06/12 | 578 | 604 | 571 | 595 | 153,700 |
2008/06/11 | 593 | 595 | 572 | 581 | 96,000 |
2008/06/10 | 601 | 602 | 593 | 594 | 78,900 |
2008/06/09 | 600 | 609 | 599 | 602 | 66,500 |
2008/06/06 | 611 | 618 | 607 | 607 | 103,100 |
2008/06/05 | 595 | 609 | 595 | 607 | 49,600 |
2008/06/04 | 593 | 606 | 590 | 603 | 63,600 |
2008/06/03 | 588 | 600 | 584 | 592 | 90,700 |
2008/06/02 | 600 | 608 | 590 | 600 | 69,600 |
2008/05/30 | 600 | 617 | 600 | 612 | 107,700 |
2008/05/29 | 605 | 610 | 595 | 604 | 43,500 |
2008/05/28 | 602 | 618 | 592 | 596 | 81,100 |
2008/05/27 | 585 | 616 | 584 | 612 | 88,200 |
2008/05/26 | 608 | 616 | 592 | 595 | 112,500 |
2008/05/23 | 644 | 644 | 618 | 618 | 62,400 |
2008/05/22 | 603 | 638 | 603 | 635 | 67,100 |
2008/05/21 | 630 | 643 | 610 | 618 | 97,800 |
2008/05/20 | 657 | 658 | 643 | 644 | 89,600 |
2008/05/19 | 632 | 648 | 627 | 648 | 85,000 |
2008/05/16 | 635 | 639 | 613 | 628 | 112,100 |
2008/05/15 | 629 | 641 | 629 | 632 | 86,800 |
2008/05/14 | 631 | 635 | 622 | 629 | 100,100 |
2008/05/13 | 637 | 646 | 632 | 641 | 103,500 |
2008/05/12 | 608 | 636 | 602 | 632 | 97,400 |
2008/05/09 | 652 | 658 | 622 | 628 | 121,700 |
2008/05/08 | 654 | 660 | 643 | 651 | 118,600 |
2008/05/07 | 631 | 663 | 625 | 653 | 251,300 |
2008/05/02 | 580 | 623 | 580 | 611 | 224,900 |
2008/05/01 | 556 | 578 | 556 | 575 | 96,100 |
2008/04/30 | 547 | 570 | 543 | 565 | 123,300 |
2008/04/28 | 552 | 553 | 531 | 543 | 60,800 |
2008/04/25 | 551 | 554 | 545 | 549 | 92,300 |
2008/04/24 | 547 | 553 | 541 | 541 | 61,800 |
2008/04/23 | 544 | 556 | 543 | 547 | 60,500 |
2008/04/22 | 549 | 556 | 537 | 542 | 66,600 |
2008/04/21 | 559 | 559 | 546 | 548 | 65,300 |
2008/04/18 | 542 | 546 | 530 | 540 | 96,000 |
2008/04/17 | 542 | 545 | 533 | 541 | 69,000 |
2008/04/16 | 530 | 538 | 526 | 532 | 127,000 |
2008/04/15 | 516 | 535 | 516 | 529 | 66,900 |
2008/04/14 | 505 | 529 | 505 | 526 | 76,100 |
2008/04/11 | 529 | 543 | 522 | 535 | 163,100 |
2008/04/10 | 552 | 552 | 529 | 529 | 85,500 |
2008/04/09 | 557 | 557 | 543 | 547 | 186,000 |
2008/04/08 | 549 | 562 | 542 | 547 | 183,600 |
2008/04/07 | 531 | 545 | 530 | 544 | 81,900 |
2008/04/04 | 550 | 553 | 537 | 541 | 75,900 |
2008/04/03 | 564 | 568 | 542 | 549 | 146,900 |
2008/04/02 | 559 | 570 | 548 | 560 | 134,600 |
2008/04/01 | 555 | 558 | 535 | 550 | 239,700 |
2008/03/31 | 546 | 592 | 540 | 548 | 494,100 |
2008/03/28 | 528 | 540 | 521 | 536 | 189,000 |
2008/03/27 | 514 | 525 | 512 | 523 | 227,700 |
2008/03/26 | 507 | 520 | 502 | 517 | 313,700 |
2008/03/25 | 502 | 515 | 498 | 508 | 293,800 |
2008/03/24 | 488 | 497 | 469 | 485 | 198,400 |
2008/03/21 | 489 | 495 | 477 | 488 | 141,400 |
2008/03/19 | 487 | 493 | 478 | 489 | 234,100 |
2008/03/18 | 453 | 478 | 444 | 477 | 372,700 |
2008/03/17 | 440 | 454 | 428 | 448 | 190,900 |
2008/03/14 | 480 | 480 | 450 | 450 | 473,000 |
2008/03/13 | 453 | 480 | 445 | 472 | 448,000 |
2008/03/12 | 475 | 486 | 453 | 463 | 425,000 |
2008/03/11 | 443 | 480 | 443 | 461 | 464,300 |
2008/03/10 | 472 | 477 | 450 | 453 | 411,500 |
2008/03/07 | 498 | 512 | 483 | 484 | 641,100 |
2008/03/06 | 500 | 526 | 500 | 517 | 655,200 |
2008/03/05 | 510 | 515 | 498 | 500 | 409,700 |
2008/03/04 | 522 | 522 | 504 | 511 | 510,000 |
2008/03/03 | 520 | 530 | 507 | 516 | 519,200 |
2008/02/29 | 499 | 537 | 495 | 532 | 753,700 |
2008/02/28 | 498 | 517 | 480 | 513 | 1,475,700 |
2008/02/27 | 457 | 477 | 450 | 468 | 989,900 |
2008/02/26 | 460 | 472 | 438 | 442 | 2,275,900 |
2008/02/25 | 562 | 563 | 460 | 460 | 1,459,000 |
2008/02/22 | 573 | 585 | 554 | 560 | 283,400 |
2008/02/21 | 601 | 614 | 599 | 605 | 124,500 |
2008/02/20 | 620 | 620 | 586 | 591 | 226,300 |
2008/02/19 | 621 | 637 | 616 | 630 | 48,800 |
2008/02/18 | 629 | 639 | 614 | 619 | 166,000 |
2008/02/15 | 623 | 643 | 619 | 639 | 126,800 |
2008/02/14 | 641 | 644 | 620 | 643 | 155,800 |
2008/02/13 | 569 | 647 | 565 | 621 | 499,800 |
2008/02/12 | 666 | 666 | 570 | 570 | 463,800 |
2008/02/08 | 670 | 674 | 656 | 670 | 208,200 |
2008/02/07 | 667 | 675 | 660 | 675 | 190,000 |
2008/02/06 | 680 | 687 | 667 | 670 | 151,800 |
2008/02/05 | 697 | 697 | 675 | 690 | 85,600 |
2008/02/04 | 696 | 699 | 688 | 698 | 162,000 |
2008/02/01 | 696 | 696 | 683 | 688 | 247,200 |
2008/01/31 | 673 | 696 | 673 | 696 | 277,800 |
2008/01/30 | 683 | 689 | 672 | 672 | 260,000 |
2008/01/29 | 674 | 685 | 667 | 682 | 166,000 |
2008/01/28 | 693 | 696 | 667 | 674 | 207,200 |
2008/01/25 | 699 | 704 | 681 | 696 | 168,000 |
2008/01/24 | 680 | 690 | 674 | 687 | 201,400 |
2008/01/23 | 671 | 689 | 663 | 675 | 144,600 |
2008/01/22 | 666 | 680 | 654 | 666 | 252,800 |
2008/01/21 | 692 | 699 | 679 | 682 | 179,300 |
2008/01/18 | 669 | 705 | 669 | 704 | 114,000 |
2008/01/17 | 650 | 694 | 646 | 689 | 317,200 |
2008/01/16 | 650 | 658 | 642 | 649 | 510,400 |
2008/01/15 | 687 | 687 | 660 | 667 | 352,300 |
2008/01/11 | 684 | 694 | 677 | 686 | 237,400 |
2008/01/10 | 695 | 709 | 677 | 679 | 243,900 |
2008/01/09 | 680 | 695 | 666 | 694 | 317,200 |
2008/01/08 | 671 | 692 | 671 | 684 | 351,300 |
2008/01/07 | 687 | 692 | 680 | 681 | 346,900 |
2008/01/04 | 710 | 718 | 701 | 707 | 182,700 |