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 |
---|---|---|---|---|---|
2011/12/30 | 329 | 331 | 327 | 331 | 22,200 |
2011/12/29 | 330 | 331 | 327 | 328 | 27,400 |
2011/12/28 | 327 | 332 | 327 | 332 | 66,800 |
2011/12/27 | 336 | 339 | 336 | 338 | 51,600 |
2011/12/26 | 333 | 339 | 333 | 336 | 90,300 |
2011/12/22 | 340 | 341 | 335 | 337 | 89,100 |
2011/12/21 | 340 | 341 | 336 | 339 | 46,300 |
2011/12/20 | 337 | 341 | 337 | 340 | 52,000 |
2011/12/19 | 338 | 338 | 336 | 338 | 24,400 |
2011/12/16 | 336 | 340 | 335 | 335 | 35,200 |
2011/12/15 | 339 | 340 | 336 | 336 | 34,300 |
2011/12/14 | 340 | 341 | 339 | 340 | 23,800 |
2011/12/13 | 339 | 342 | 339 | 341 | 39,400 |
2011/12/12 | 341 | 342 | 339 | 341 | 56,100 |
2011/12/09 | 339 | 339 | 337 | 339 | 72,000 |
2011/12/08 | 338 | 339 | 336 | 339 | 23,600 |
2011/12/07 | 337 | 340 | 337 | 339 | 30,900 |
2011/12/06 | 339 | 340 | 337 | 337 | 37,900 |
2011/12/05 | 339 | 340 | 337 | 338 | 43,600 |
2011/12/02 | 336 | 339 | 336 | 338 | 32,300 |
2011/12/01 | 338 | 339 | 335 | 336 | 53,700 |
2011/11/30 | 336 | 337 | 334 | 336 | 38,800 |
2011/11/29 | 335 | 336 | 334 | 336 | 39,600 |
2011/11/28 | 336 | 338 | 332 | 336 | 48,600 |
2011/11/25 | 336 | 336 | 332 | 332 | 64,400 |
2011/11/24 | 338 | 340 | 336 | 336 | 51,200 |
2011/11/22 | 339 | 340 | 336 | 340 | 60,400 |
2011/11/21 | 343 | 343 | 336 | 341 | 96,600 |
2011/11/18 | 330 | 344 | 330 | 341 | 191,200 |
2011/11/17 | 324 | 336 | 324 | 335 | 75,600 |
2011/11/16 | 326 | 328 | 325 | 326 | 41,000 |
2011/11/15 | 330 | 330 | 325 | 329 | 27,900 |
2011/11/14 | 327 | 328 | 326 | 328 | 28,400 |
2011/11/11 | 325 | 326 | 323 | 326 | 37,800 |
2011/11/10 | 326 | 329 | 321 | 326 | 59,400 |
2011/11/09 | 330 | 330 | 326 | 330 | 51,500 |
2011/11/08 | 332 | 334 | 325 | 325 | 33,200 |
2011/11/07 | 334 | 334 | 324 | 333 | 46,800 |
2011/11/04 | 332 | 333 | 329 | 332 | 48,500 |
2011/11/02 | 329 | 330 | 327 | 328 | 48,000 |
2011/11/01 | 333 | 334 | 331 | 333 | 24,700 |
2011/10/31 | 333 | 335 | 331 | 331 | 81,300 |
2011/10/28 | 332 | 334 | 331 | 331 | 75,600 |
2011/10/27 | 331 | 332 | 330 | 332 | 56,600 |
2011/10/26 | 331 | 334 | 330 | 333 | 40,900 |
2011/10/25 | 337 | 338 | 333 | 335 | 92,200 |
2011/10/24 | 332 | 333 | 331 | 333 | 60,400 |
2011/10/21 | 327 | 329 | 327 | 329 | 33,800 |
2011/10/20 | 328 | 329 | 326 | 326 | 41,100 |
2011/10/19 | 327 | 329 | 326 | 328 | 72,100 |
2011/10/18 | 323 | 327 | 323 | 325 | 65,500 |
2011/10/17 | 323 | 328 | 323 | 327 | 52,300 |
2011/10/14 | 322 | 325 | 322 | 322 | 93,800 |
2011/10/13 | 322 | 324 | 322 | 322 | 34,100 |
2011/10/12 | 320 | 322 | 320 | 321 | 42,600 |
2011/10/11 | 320 | 324 | 320 | 322 | 49,200 |
2011/10/07 | 321 | 324 | 320 | 322 | 34,500 |
2011/10/06 | 320 | 323 | 320 | 323 | 27,500 |
2011/10/05 | 320 | 322 | 319 | 320 | 58,300 |
2011/10/04 | 322 | 324 | 319 | 320 | 93,900 |
2011/10/03 | 321 | 323 | 320 | 322 | 65,800 |
2011/09/30 | 325 | 325 | 322 | 324 | 40,200 |
2011/09/29 | 327 | 327 | 320 | 327 | 66,500 |
2011/09/28 | 320 | 326 | 320 | 326 | 70,800 |
2011/09/27 | 317 | 320 | 315 | 319 | 46,800 |
2011/09/26 | 318 | 319 | 314 | 317 | 34,300 |
2011/09/22 | 323 | 323 | 317 | 318 | 67,900 |
2011/09/21 | 323 | 323 | 320 | 322 | 36,200 |
2011/09/20 | 326 | 327 | 319 | 320 | 86,600 |
2011/09/16 | 323 | 328 | 323 | 328 | 63,100 |
2011/09/15 | 326 | 326 | 320 | 324 | 58,500 |
2011/09/14 | 332 | 332 | 323 | 323 | 82,400 |
2011/09/13 | 329 | 332 | 328 | 330 | 35,700 |
2011/09/12 | 326 | 331 | 326 | 329 | 68,100 |
2011/09/09 | 331 | 333 | 329 | 331 | 85,200 |
2011/09/08 | 333 | 333 | 330 | 332 | 31,000 |
2011/09/07 | 331 | 332 | 329 | 330 | 38,100 |
2011/09/06 | 330 | 332 | 329 | 330 | 46,500 |
2011/09/05 | 329 | 332 | 329 | 330 | 28,600 |
2011/09/02 | 331 | 335 | 331 | 334 | 41,400 |
2011/09/01 | 336 | 336 | 331 | 333 | 41,200 |
2011/08/31 | 330 | 337 | 329 | 336 | 121,900 |
2011/08/30 | 329 | 330 | 326 | 330 | 78,200 |
2011/08/29 | 320 | 325 | 320 | 325 | 76,000 |
2011/08/26 | 322 | 324 | 314 | 322 | 83,900 |
2011/08/25 | 320 | 321 | 318 | 319 | 84,200 |
2011/08/24 | 320 | 321 | 315 | 317 | 78,400 |
2011/08/23 | 318 | 319 | 314 | 319 | 52,200 |
2011/08/22 | 315 | 318 | 313 | 315 | 93,200 |
2011/08/19 | 315 | 319 | 314 | 316 | 67,700 |
2011/08/18 | 319 | 322 | 318 | 319 | 31,700 |
2011/08/17 | 320 | 322 | 318 | 321 | 36,100 |
2011/08/16 | 321 | 322 | 319 | 320 | 35,000 |
2011/08/15 | 323 | 323 | 318 | 319 | 37,700 |
2011/08/12 | 320 | 321 | 317 | 321 | 45,100 |
2011/08/11 | 312 | 318 | 312 | 318 | 51,000 |
2011/08/10 | 318 | 318 | 312 | 315 | 56,400 |
2011/08/09 | 301 | 312 | 300 | 310 | 152,000 |
2011/08/08 | 313 | 314 | 302 | 307 | 100,100 |
2011/08/05 | 312 | 317 | 312 | 314 | 90,700 |
2011/08/04 | 323 | 324 | 320 | 321 | 55,600 |
2011/08/03 | 325 | 326 | 319 | 320 | 111,300 |
2011/08/02 | 328 | 330 | 326 | 329 | 40,400 |
2011/08/01 | 325 | 330 | 323 | 328 | 61,900 |
2011/07/29 | 329 | 330 | 325 | 325 | 78,500 |
2011/07/28 | 330 | 331 | 328 | 329 | 80,200 |
2011/07/27 | 332 | 333 | 331 | 331 | 80,300 |
2011/07/26 | 333 | 333 | 331 | 333 | 29,200 |
2011/07/25 | 331 | 332 | 330 | 330 | 82,100 |
2011/07/22 | 332 | 333 | 329 | 332 | 70,900 |
2011/07/21 | 331 | 331 | 329 | 330 | 37,900 |
2011/07/20 | 333 | 333 | 329 | 330 | 45,500 |
2011/07/19 | 332 | 332 | 329 | 331 | 61,300 |
2011/07/15 | 328 | 332 | 328 | 330 | 56,600 |
2011/07/14 | 330 | 332 | 330 | 330 | 50,400 |
2011/07/13 | 329 | 333 | 329 | 332 | 88,800 |
2011/07/12 | 330 | 332 | 329 | 330 | 59,700 |
2011/07/11 | 329 | 334 | 329 | 334 | 94,800 |
2011/07/08 | 335 | 335 | 332 | 333 | 91,200 |
2011/07/07 | 330 | 334 | 330 | 334 | 73,100 |
2011/07/06 | 331 | 331 | 326 | 331 | 106,400 |
2011/07/05 | 329 | 332 | 329 | 331 | 30,800 |
2011/07/04 | 330 | 333 | 330 | 331 | 69,100 |
2011/07/01 | 328 | 333 | 328 | 330 | 124,800 |
2011/06/30 | 325 | 329 | 324 | 328 | 79,600 |
2011/06/29 | 328 | 328 | 321 | 325 | 193,600 |
2011/06/28 | 335 | 335 | 324 | 326 | 383,600 |
2011/06/27 | 339 | 340 | 336 | 337 | 342,800 |
2011/06/24 | 339 | 340 | 338 | 338 | 108,200 |
2011/06/23 | 337 | 340 | 337 | 339 | 131,300 |
2011/06/22 | 335 | 339 | 335 | 338 | 89,100 |
2011/06/21 | 335 | 336 | 333 | 335 | 106,900 |
2011/06/20 | 336 | 336 | 334 | 334 | 91,700 |
2011/06/17 | 335 | 337 | 334 | 335 | 105,700 |
2011/06/16 | 337 | 338 | 335 | 335 | 52,800 |
2011/06/15 | 337 | 337 | 336 | 337 | 74,400 |
2011/06/14 | 337 | 338 | 336 | 336 | 65,000 |
2011/06/13 | 338 | 338 | 335 | 337 | 50,200 |
2011/06/10 | 339 | 340 | 338 | 338 | 100,700 |
2011/06/09 | 337 | 339 | 336 | 337 | 47,100 |
2011/06/08 | 338 | 339 | 336 | 336 | 32,700 |
2011/06/07 | 337 | 338 | 335 | 338 | 34,300 |
2011/06/06 | 335 | 338 | 334 | 336 | 42,800 |
2011/06/03 | 335 | 339 | 335 | 335 | 59,800 |
2011/06/02 | 333 | 338 | 333 | 335 | 67,000 |
2011/06/01 | 339 | 339 | 337 | 339 | 17,000 |
2011/05/31 | 338 | 340 | 336 | 339 | 55,300 |
2011/05/30 | 333 | 337 | 333 | 336 | 62,100 |
2011/05/27 | 329 | 333 | 329 | 332 | 43,200 |
2011/05/26 | 328 | 330 | 327 | 329 | 26,800 |
2011/05/25 | 330 | 330 | 327 | 327 | 49,800 |
2011/05/24 | 326 | 330 | 326 | 329 | 37,500 |
2011/05/23 | 330 | 330 | 326 | 327 | 38,000 |
2011/05/20 | 331 | 332 | 329 | 329 | 24,800 |
2011/05/19 | 332 | 334 | 330 | 331 | 45,300 |
2011/05/18 | 331 | 333 | 331 | 332 | 26,400 |
2011/05/17 | 331 | 333 | 330 | 331 | 37,600 |
2011/05/16 | 333 | 333 | 330 | 331 | 64,100 |
2011/05/13 | 335 | 336 | 332 | 334 | 74,000 |
2011/05/12 | 335 | 337 | 334 | 335 | 65,100 |
2011/05/11 | 336 | 338 | 335 | 335 | 70,100 |
2011/05/10 | 333 | 342 | 333 | 334 | 135,800 |
2011/05/09 | 334 | 335 | 333 | 333 | 46,500 |
2011/05/06 | 332 | 336 | 331 | 333 | 47,600 |
2011/05/02 | 333 | 334 | 331 | 332 | 42,700 |
2011/04/28 | 330 | 332 | 328 | 330 | 87,600 |
2011/04/27 | 328 | 333 | 328 | 329 | 98,900 |
2011/04/26 | 333 | 333 | 328 | 330 | 87,100 |
2011/04/25 | 334 | 335 | 329 | 330 | 89,800 |
2011/04/22 | 327 | 331 | 326 | 328 | 61,500 |
2011/04/21 | 327 | 328 | 325 | 326 | 34,500 |
2011/04/20 | 328 | 328 | 326 | 326 | 23,300 |
2011/04/19 | 325 | 328 | 325 | 326 | 50,500 |
2011/04/18 | 327 | 329 | 326 | 326 | 31,500 |
2011/04/15 | 328 | 328 | 325 | 325 | 46,600 |
2011/04/14 | 326 | 329 | 326 | 327 | 38,200 |
2011/04/13 | 325 | 328 | 325 | 326 | 41,500 |
2011/04/12 | 329 | 331 | 325 | 325 | 81,000 |
2011/04/11 | 330 | 331 | 327 | 331 | 118,400 |
2011/04/08 | 324 | 329 | 323 | 326 | 100,800 |
2011/04/07 | 325 | 328 | 323 | 325 | 87,700 |
2011/04/06 | 328 | 330 | 322 | 325 | 99,100 |
2011/04/05 | 337 | 338 | 326 | 328 | 169,900 |
2011/04/04 | 340 | 342 | 337 | 337 | 60,500 |
2011/04/01 | 336 | 344 | 336 | 338 | 90,700 |
2011/03/31 | 337 | 340 | 334 | 340 | 82,600 |
2011/03/30 | 331 | 337 | 330 | 337 | 75,200 |
2011/03/29 | 325 | 332 | 325 | 330 | 125,400 |
2011/03/28 | 325 | 330 | 324 | 329 | 108,100 |
2011/03/25 | 330 | 330 | 324 | 328 | 140,800 |
2011/03/24 | 325 | 328 | 322 | 322 | 115,800 |
2011/03/23 | 330 | 333 | 325 | 329 | 118,900 |
2011/03/22 | 330 | 331 | 320 | 329 | 196,500 |
2011/03/18 | 309 | 316 | 301 | 314 | 251,000 |
2011/03/17 | 295 | 304 | 292 | 301 | 313,000 |
2011/03/16 | 280 | 307 | 280 | 300 | 265,400 |
2011/03/15 | 303 | 303 | 262 | 279 | 400,900 |
2011/03/14 | 287 | 320 | 287 | 306 | 478,900 |
2011/03/11 | 340 | 343 | 335 | 335 | 205,300 |
2011/03/10 | 347 | 347 | 341 | 344 | 79,100 |
2011/03/09 | 349 | 349 | 347 | 347 | 47,300 |
2011/03/08 | 349 | 350 | 347 | 347 | 57,500 |
2011/03/07 | 351 | 352 | 346 | 350 | 85,100 |
2011/03/04 | 353 | 354 | 349 | 351 | 67,500 |
2011/03/03 | 345 | 351 | 345 | 350 | 62,800 |
2011/03/02 | 349 | 352 | 344 | 344 | 141,100 |
2011/03/01 | 351 | 355 | 351 | 353 | 81,300 |
2011/02/28 | 350 | 355 | 349 | 355 | 147,600 |
2011/02/25 | 339 | 349 | 338 | 349 | 196,500 |
2011/02/24 | 341 | 342 | 335 | 339 | 196,400 |
2011/02/23 | 341 | 346 | 341 | 343 | 98,100 |
2011/02/22 | 350 | 351 | 346 | 347 | 170,300 |
2011/02/21 | 352 | 353 | 349 | 351 | 109,800 |
2011/02/18 | 355 | 355 | 352 | 353 | 92,600 |
2011/02/17 | 357 | 357 | 349 | 353 | 130,100 |
2011/02/16 | 353 | 358 | 352 | 354 | 205,700 |
2011/02/15 | 344 | 355 | 343 | 350 | 397,800 |
2011/02/14 | 344 | 345 | 341 | 342 | 191,600 |
2011/02/10 | 338 | 343 | 337 | 342 | 123,100 |
2011/02/09 | 342 | 343 | 337 | 337 | 156,500 |
2011/02/08 | 337 | 348 | 334 | 343 | 468,000 |
2011/02/07 | 332 | 336 | 332 | 335 | 101,100 |
2011/02/04 | 333 | 334 | 329 | 333 | 116,000 |
2011/02/03 | 324 | 334 | 324 | 333 | 154,000 |
2011/02/02 | 323 | 330 | 323 | 327 | 117,100 |
2011/02/01 | 324 | 329 | 323 | 324 | 137,100 |
2011/01/31 | 325 | 332 | 310 | 323 | 380,100 |
2011/01/28 | 331 | 339 | 330 | 333 | 432,400 |
2011/01/27 | 329 | 333 | 329 | 331 | 275,400 |
2011/01/26 | 328 | 331 | 326 | 329 | 232,500 |
2011/01/25 | 322 | 329 | 321 | 327 | 225,500 |
2011/01/24 | 319 | 321 | 312 | 320 | 155,400 |
2011/01/21 | 323 | 324 | 316 | 316 | 219,100 |
2011/01/20 | 322 | 326 | 320 | 324 | 139,600 |
2011/01/19 | 320 | 326 | 318 | 325 | 211,900 |
2011/01/18 | 318 | 321 | 317 | 318 | 124,900 |
2011/01/17 | 316 | 318 | 315 | 318 | 104,600 |
2011/01/14 | 311 | 320 | 311 | 316 | 205,700 |
2011/01/13 | 314 | 314 | 308 | 313 | 209,400 |
2011/01/12 | 320 | 320 | 310 | 311 | 236,400 |
2011/01/11 | 312 | 320 | 311 | 318 | 246,000 |
2011/01/07 | 303 | 313 | 303 | 311 | 318,100 |
2011/01/06 | 301 | 303 | 301 | 302 | 70,400 |
2011/01/05 | 301 | 302 | 299 | 301 | 117,400 |
2011/01/04 | 302 | 303 | 300 | 303 | 98,800 |