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
2010/12/30 300 301 297 299 74,500
2010/12/29 295 300 295 300 133,600
2010/12/28 297 298 292 297 255,800
2010/12/27 310 310 307 307 210,200
2010/12/24 311 311 308 310 175,000
2010/12/22 309 311 307 311 185,300
2010/12/21 305 308 305 307 166,000
2010/12/20 307 308 304 307 208,200
2010/12/17 308 310 307 308 125,100
2010/12/16 306 311 306 309 139,800
2010/12/15 313 313 308 309 203,400
2010/12/14 312 314 311 313 99,400
2010/12/13 308 312 308 312 76,500
2010/12/10 309 309 307 308 125,500
2010/12/09 306 308 306 308 59,200
2010/12/08 303 306 303 306 95,700
2010/12/07 301 303 301 303 37,300
2010/12/06 301 304 301 301 62,900
2010/12/03 301 303 300 302 67,400
2010/12/02 301 302 300 300 65,100
2010/12/01 297 300 297 299 40,300
2010/11/30 303 303 297 299 100,400
2010/11/29 301 304 301 303 80,500
2010/11/26 301 304 300 303 59,100
2010/11/25 303 303 298 300 69,100
2010/11/24 296 302 294 299 92,900
2010/11/22 294 298 294 296 71,400
2010/11/19 295 297 291 292 88,900
2010/11/18 285 292 284 290 128,100
2010/11/17 280 285 280 284 86,600
2010/11/16 283 283 280 281 66,000
2010/11/15 285 286 281 282 66,700
2010/11/12 283 285 283 284 83,800
2010/11/11 279 282 279 282 41,900
2010/11/10 276 280 276 279 73,200
2010/11/09 278 280 277 277 59,900
2010/11/08 278 280 277 280 44,900
2010/11/05 275 278 275 276 68,900
2010/11/04 272 276 272 273 47,400
2010/11/02 273 274 271 272 41,100
2010/11/01 272 274 271 274 51,800
2010/10/29 271 273 270 272 69,500
2010/10/28 274 277 270 270 118,600
2010/10/27 274 277 274 276 33,300
2010/10/26 274 277 274 277 33,500
2010/10/25 280 280 273 275 86,600
2010/10/22 274 276 274 275 44,600
2010/10/21 273 275 272 274 42,900
2010/10/20 275 275 273 273 36,300
2010/10/19 275 277 275 277 43,000
2010/10/18 275 278 275 276 37,900
2010/10/15 276 276 275 276 27,700
2010/10/14 273 278 273 275 58,200
2010/10/13 275 276 272 272 56,200
2010/10/12 278 279 275 275 59,800
2010/10/08 278 280 277 277 65,800
2010/10/07 278 280 278 279 55,600
2010/10/06 277 279 277 279 34,800
2010/10/05 275 280 274 276 52,400
2010/10/04 281 281 276 276 77,700
2010/10/01 283 283 279 279 49,500
2010/09/30 284 284 280 280 55,100
2010/09/29 279 284 279 283 62,400
2010/09/28 281 282 279 279 55,100
2010/09/27 281 282 280 282 48,400
2010/09/24 281 283 280 280 74,200
2010/09/22 281 283 280 281 46,000
2010/09/21 281 282 280 280 74,200
2010/09/17 279 283 279 281 65,800
2010/09/16 281 282 278 279 57,600
2010/09/15 280 283 278 280 47,900
2010/09/14 282 282 277 281 67,400
2010/09/13 283 284 279 280 79,300
2010/09/10 282 285 278 282 137,500
2010/09/09 279 280 277 280 48,900
2010/09/08 276 278 276 277 41,600
2010/09/07 279 281 278 280 60,800
2010/09/06 276 280 273 278 57,800
2010/09/03 273 276 273 276 78,900
2010/09/02 273 274 271 273 55,400
2010/09/01 272 274 271 272 77,300
2010/08/31 274 276 272 273 70,300
2010/08/30 276 279 275 278 66,200
2010/08/27 270 274 270 274 74,500
2010/08/26 273 274 271 274 77,200
2010/08/25 271 272 270 270 87,100
2010/08/24 274 275 272 274 90,000
2010/08/23 276 277 273 277 79,600
2010/08/20 273 277 272 277 180,200
2010/08/19 280 282 277 281 103,700
2010/08/18 276 280 275 280 107,800
2010/08/17 274 278 273 276 77,700
2010/08/16 278 278 274 275 62,700
2010/08/13 274 276 273 276 72,800
2010/08/12 272 276 272 274 102,700
2010/08/11 280 281 275 275 141,100
2010/08/10 282 283 280 281 48,400
2010/08/09 283 285 281 283 71,900
2010/08/06 282 283 281 283 46,300
2010/08/05 284 284 281 283 75,300
2010/08/04 284 285 280 282 94,800
2010/08/03 284 285 282 285 57,200
2010/08/02 285 285 282 284 47,600
2010/07/30 286 287 282 285 111,800
2010/07/29 290 290 286 286 92,400
2010/07/28 288 292 287 292 100,200
2010/07/27 286 289 283 289 92,900
2010/07/26 286 289 285 287 63,400
2010/07/23 285 286 282 286 75,600
2010/07/22 278 283 277 283 122,200
2010/07/21 285 286 279 279 118,600
2010/07/20 287 287 283 284 83,000
2010/07/16 285 288 285 286 87,000
2010/07/15 292 292 287 287 95,000
2010/07/14 288 293 288 293 87,000
2010/07/13 290 295 286 286 178,400
2010/07/12 297 303 289 290 211,600
2010/07/09 296 299 292 298 170,500
2010/07/08 290 294 289 291 135,900
2010/07/07 288 288 285 288 147,300
2010/07/06 286 288 284 288 144,700
2010/07/05 288 290 287 287 108,900
2010/07/02 288 290 285 290 126,300
2010/07/01 293 293 286 288 215,100
2010/06/30 297 299 294 296 180,700
2010/06/29 306 306 298 300 220,300
2010/06/28 314 314 295 309 338,600
2010/06/25 326 327 324 325 317,600
2010/06/24 328 329 327 328 103,300
2010/06/23 329 331 328 328 125,900
2010/06/22 333 335 329 333 153,600
2010/06/21 338 338 334 335 170,700
2010/06/18 336 338 333 338 138,000
2010/06/17 333 337 333 336 152,500
2010/06/16 331 332 329 332 89,500
2010/06/15 324 328 324 327 99,100
2010/06/14 323 327 323 326 73,800
2010/06/11 323 323 320 323 114,100
2010/06/10 316 320 315 319 80,100
2010/06/09 318 318 315 316 65,700
2010/06/08 316 318 314 316 92,000
2010/06/07 314 317 312 316 119,600
2010/06/04 322 323 318 320 161,300
2010/06/03 322 323 321 321 96,800
2010/06/02 318 319 316 319 106,100
2010/06/01 320 320 316 319 142,800
2010/05/31 315 320 315 319 111,300
2010/05/28 314 315 311 315 151,500
2010/05/27 303 308 303 306 155,000
2010/05/26 308 309 300 304 196,100
2010/05/25 318 320 306 308 259,800
2010/05/24 319 321 316 319 123,500
2010/05/21 320 321 312 317 186,700
2010/05/20 325 329 324 326 91,500
2010/05/19 323 332 323 329 203,200
2010/05/18 337 341 326 331 169,400
2010/05/17 350 351 337 339 224,000
2010/05/14 340 347 336 347 240,600
2010/05/13 336 339 335 338 155,500
2010/05/12 328 330 327 329 52,200
2010/05/11 331 334 325 326 108,000
2010/05/10 318 331 318 329 91,400
2010/05/07 320 326 316 321 171,100
2010/05/06 332 335 331 333 109,100
2010/04/30 335 339 335 335 96,400
2010/04/28 334 335 330 334 134,200
2010/04/27 340 340 335 335 141,800
2010/04/26 335 340 335 338 120,900
2010/04/23 334 334 330 333 116,800
2010/04/22 330 332 327 330 104,300
2010/04/21 332 332 328 331 73,300
2010/04/20 327 334 327 327 100,300
2010/04/19 322 334 322 328 164,600
2010/04/16 340 340 330 331 233,200
2010/04/15 343 343 338 340 123,300
2010/04/14 340 343 338 342 135,300
2010/04/13 340 340 337 339 77,800
2010/04/12 333 341 333 337 134,800
2010/04/09 326 332 326 330 78,500
2010/04/08 327 328 325 326 87,100
2010/04/07 327 329 325 326 119,700
2010/04/06 324 329 322 329 166,400
2010/04/05 321 323 320 323 111,200
2010/04/02 321 321 317 319 121,900
2010/04/01 316 320 316 318 91,200
2010/03/31 318 319 316 316 123,200
2010/03/30 310 319 310 319 142,100
2010/03/29 309 310 308 309 99,500
2010/03/26 306 308 304 308 110,800
2010/03/25 308 308 305 307 77,200
2010/03/24 305 307 304 307 79,000
2010/03/23 304 304 302 302 77,100
2010/03/19 304 305 302 304 67,700
2010/03/18 305 305 302 302 50,400
2010/03/17 303 305 303 305 54,600
2010/03/16 304 305 302 303 62,100
2010/03/15 305 306 302 303 59,100
2010/03/12 299 302 296 301 191,000
2010/03/11 293 297 291 297 83,900
2010/03/10 289 294 289 290 104,300
2010/03/09 292 292 289 290 54,500
2010/03/08 293 294 290 293 83,700
2010/03/05 291 293 289 292 74,000
2010/03/04 292 294 290 290 59,800
2010/03/03 292 294 290 291 69,200
2010/03/02 284 295 284 295 206,900
2010/03/01 281 285 281 284 80,100
2010/02/26 277 281 276 281 51,700
2010/02/25 280 281 277 280 94,900
2010/02/24 279 279 276 279 82,600
2010/02/23 278 278 274 278 48,800
2010/02/22 272 276 272 276 100,300
2010/02/19 275 276 270 270 120,300
2010/02/18 273 276 273 274 85,000
2010/02/17 278 279 275 275 100,100
2010/02/16 277 278 275 278 69,400
2010/02/15 280 280 275 276 125,100
2010/02/12 269 277 268 277 184,200
2010/02/10 266 274 262 264 368,100
2010/02/09 271 271 265 268 143,600
2010/02/08 272 274 271 271 52,900
2010/02/05 275 275 271 272 87,000
2010/02/04 277 278 274 275 45,900
2010/02/03 276 278 275 276 79,300
2010/02/02 271 276 270 273 103,500
2010/02/01 273 274 270 271 125,800
2010/01/29 275 276 272 272 95,700
2010/01/28 271 276 271 275 265,200
2010/01/27 276 278 272 272 167,900
2010/01/26 282 283 275 275 165,900
2010/01/25 280 283 280 281 69,000
2010/01/22 286 288 282 283 124,000
2010/01/21 289 289 286 286 88,600
2010/01/20 288 290 287 288 59,100
2010/01/19 291 291 286 289 113,100
2010/01/18 293 293 289 289 70,300
2010/01/15 292 294 292 293 69,400
2010/01/14 297 298 294 294 75,600
2010/01/13 293 300 293 296 182,800
2010/01/12 282 294 282 293 238,100
2010/01/08 279 283 279 283 86,600
2010/01/07 281 283 279 279 161,400
2010/01/06 289 289 284 285 114,500
2010/01/05 293 293 288 288 81,500
2010/01/04 293 294 290 291 28,100

このページの先頭へ