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
2013/12/30 1,294 1,321 1,291 1,310 298,300
2013/12/27 1,263 1,287 1,246 1,282 248,300
2013/12/26 1,231 1,277 1,230 1,262 218,800
2013/12/25 1,205 1,247 1,205 1,227 446,000
2013/12/24 1,235 1,235 1,205 1,207 352,200
2013/12/20 1,228 1,247 1,219 1,235 288,700
2013/12/19 1,264 1,264 1,232 1,238 227,000
2013/12/18 1,258 1,263 1,238 1,245 331,300
2013/12/17 1,272 1,279 1,261 1,262 273,000
2013/12/16 1,270 1,287 1,257 1,257 322,700
2013/12/13 1,266 1,279 1,252 1,260 336,200
2013/12/12 1,272 1,283 1,265 1,270 196,700
2013/12/11 1,287 1,302 1,271 1,273 271,400
2013/12/10 1,310 1,313 1,278 1,290 219,600
2013/12/09 1,290 1,312 1,284 1,308 226,700
2013/12/06 1,263 1,291 1,251 1,275 160,400
2013/12/05 1,280 1,286 1,269 1,272 249,100
2013/12/04 1,287 1,308 1,281 1,290 236,300
2013/12/03 1,312 1,314 1,283 1,287 255,600
2013/12/02 1,305 1,317 1,299 1,311 84,200
2013/11/29 1,324 1,328 1,292 1,305 185,900
2013/11/28 1,297 1,330 1,290 1,327 525,200
2013/11/27 1,270 1,297 1,268 1,282 191,000
2013/11/26 1,265 1,291 1,258 1,283 210,700
2013/11/25 1,263 1,295 1,262 1,276 223,800
2013/11/22 1,292 1,294 1,244 1,247 323,800
2013/11/21 1,290 1,304 1,277 1,285 245,000
2013/11/20 1,297 1,307 1,270 1,291 172,200
2013/11/19 1,293 1,303 1,280 1,288 207,900
2013/11/18 1,322 1,332 1,303 1,305 246,400
2013/11/15 1,300 1,336 1,298 1,320 335,600
2013/11/14 1,295 1,297 1,274 1,291 216,900
2013/11/13 1,225 1,280 1,225 1,276 308,700
2013/11/12 1,180 1,239 1,180 1,227 135,600
2013/11/11 1,240 1,244 1,183 1,191 197,600
2013/11/08 1,213 1,246 1,212 1,233 110,500
2013/11/07 1,219 1,254 1,217 1,234 226,700
2013/11/06 1,223 1,268 1,213 1,232 271,200
2013/11/05 1,240 1,260 1,214 1,224 325,400
2013/11/01 1,249 1,262 1,210 1,234 244,800
2013/10/31 1,275 1,296 1,253 1,257 213,400
2013/10/30 1,294 1,310 1,278 1,280 196,900
2013/10/29 1,311 1,332 1,290 1,295 278,100
2013/10/28 1,330 1,361 1,308 1,319 326,700
2013/10/25 1,327 1,362 1,319 1,329 538,300
2013/10/24 1,283 1,327 1,273 1,324 293,900
2013/10/23 1,330 1,330 1,297 1,300 309,300
2013/10/22 1,315 1,325 1,302 1,313 267,600
2013/10/21 1,300 1,340 1,299 1,310 324,400
2013/10/18 1,253 1,310 1,250 1,287 564,400
2013/10/17 1,232 1,265 1,231 1,246 261,700
2013/10/16 1,210 1,270 1,210 1,219 403,500
2013/10/15 1,206 1,235 1,193 1,207 193,100
2013/10/11 1,170 1,220 1,169 1,214 392,000
2013/10/10 1,161 1,163 1,130 1,144 181,400
2013/10/09 1,150 1,161 1,121 1,160 115,600
2013/10/08 1,150 1,175 1,118 1,158 205,800
2013/10/07 1,113 1,180 1,112 1,158 423,100
2013/10/04 1,077 1,133 1,075 1,127 334,400
2013/10/03 1,146 1,156 1,103 1,107 289,300
2013/10/02 1,205 1,205 1,148 1,158 305,500
2013/10/01 1,169 1,207 1,164 1,201 305,000
2013/09/30 1,145 1,181 1,136 1,169 357,900
2013/09/27 1,136 1,150 1,126 1,142 140,200
2013/09/26 1,111 1,130 1,085 1,129 166,900
2013/09/25 1,140 1,149 1,105 1,111 281,700
2013/09/24 1,093 1,142 1,088 1,134 266,100
2013/09/20 1,114 1,115 1,102 1,111 149,900
2013/09/19 1,094 1,114 1,091 1,109 230,000
2013/09/18 1,105 1,105 1,083 1,094 209,300
2013/09/17 1,078 1,107 1,077 1,099 376,100
2013/09/13 1,050 1,068 1,046 1,064 209,500
2013/09/12 1,032 1,053 1,032 1,051 153,100
2013/09/11 1,059 1,068 1,026 1,031 166,000
2013/09/10 1,018 1,050 1,018 1,048 278,600
2013/09/09 1,025 1,025 1,005 1,017 183,000
2013/09/06 1,002 1,009 992 997 191,700
2013/09/05 1,017 1,027 990 1,002 186,300
2013/09/04 1,001 1,010 991 1,008 337,000
2013/09/03 999 1,003 990 1,000 202,300
2013/09/02 999 999 984 989 174,200
2013/08/30 995 1,010 987 1,003 353,200
2013/08/29 1,000 1,003 980 993 247,200
2013/08/28 955 989 953 977 230,500
2013/08/27 998 1,003 979 992 351,000
2013/08/26 974 1,008 971 998 580,300
2013/08/23 947 974 940 959 552,500
2013/08/22 903 961 893 938 670,400
2013/08/21 870 908 865 905 371,700
2013/08/20 910 914 870 880 613,600
2013/08/19 827 874 827 874 235,600
2013/08/16 830 838 822 829 99,300
2013/08/15 848 848 832 835 90,700
2013/08/14 848 850 830 848 90,500
2013/08/13 815 845 815 845 136,500
2013/08/12 820 830 810 813 107,300
2013/08/09 829 831 811 813 93,100
2013/08/08 836 844 820 822 119,100
2013/08/07 852 854 836 837 169,100
2013/08/06 871 872 859 868 122,800
2013/08/05 880 880 859 871 108,400
2013/08/02 857 880 852 879 132,100
2013/08/01 830 849 825 849 157,000
2013/07/31 856 856 839 839 116,900
2013/07/30 853 872 852 866 128,900
2013/07/29 876 876 852 854 230,500
2013/07/26 909 911 880 884 264,300
2013/07/25 900 907 892 900 172,200
2013/07/24 903 906 890 902 170,200
2013/07/23 884 904 879 901 264,000
2013/07/22 875 882 864 881 178,000
2013/07/19 862 884 855 860 415,300
2013/07/18 899 902 855 869 569,800
2013/07/17 926 926 888 894 355,100
2013/07/16 926 937 925 931 128,100
2013/07/12 921 938 920 925 240,700
2013/07/11 945 950 925 930 320,600
2013/07/10 921 985 916 958 715,600
2013/07/09 905 920 886 919 236,500
2013/07/08 929 933 900 901 230,500
2013/07/05 915 922 910 912 168,500
2013/07/04 910 929 910 922 106,700
2013/07/03 916 916 893 910 174,300
2013/07/02 896 915 892 914 200,000
2013/07/01 885 897 876 897 118,300
2013/06/28 859 875 856 874 166,700
2013/06/27 811 859 801 856 255,500
2013/06/26 858 864 803 806 226,600
2013/06/25 852 868 844 865 261,100
2013/06/24 879 879 851 858 172,600
2013/06/21 820 870 806 865 863,900
2013/06/20 858 862 837 838 432,500
2013/06/19 883 889 876 888 148,900
2013/06/18 868 883 860 874 164,600
2013/06/17 834 867 826 864 253,700
2013/06/14 824 853 811 834 434,200
2013/06/13 835 835 802 804 334,300
2013/06/12 836 858 832 850 265,300
2013/06/11 857 880 852 853 217,800
2013/06/10 837 869 837 865 231,500
2013/06/07 820 850 786 822 284,900
2013/06/06 900 914 847 858 283,500
2013/06/05 939 968 929 929 248,900
2013/06/04 936 947 902 937 290,800
2013/06/03 949 979 940 958 318,400
2013/05/31 955 987 951 969 383,600
2013/05/30 965 978 942 955 310,700
2013/05/29 950 1,006 950 993 332,400
2013/05/28 910 938 895 923 265,400
2013/05/27 944 958 915 930 299,000
2013/05/24 950 988 918 947 406,800
2013/05/23 1,038 1,043 949 949 546,100
2013/05/22 1,011 1,019 990 1,003 419,300
2013/05/21 1,048 1,050 995 1,007 460,900
2013/05/20 1,082 1,085 1,045 1,052 263,800
2013/05/17 1,037 1,077 1,019 1,071 287,200
2013/05/16 1,005 1,032 962 1,028 575,100
2013/05/15 1,093 1,109 1,020 1,035 575,600
2013/05/14 1,074 1,077 1,056 1,066 267,000
2013/05/13 1,049 1,067 1,040 1,056 341,400
2013/05/10 1,040 1,048 1,027 1,036 195,400
2013/05/09 1,028 1,042 1,025 1,028 157,900
2013/05/08 1,040 1,043 1,022 1,025 196,700
2013/05/07 1,031 1,048 1,027 1,029 242,700
2013/05/02 1,004 1,009 991 1,002 258,400
2013/05/01 990 1,020 980 1,003 291,700
2013/04/30 945 984 945 974 149,000
2013/04/26 980 982 941 945 315,200
2013/04/25 980 997 976 981 336,700
2013/04/24 1,000 1,015 990 1,000 273,600
2013/04/23 1,005 1,019 995 1,006 281,700
2013/04/22 1,035 1,039 1,008 1,023 272,000
2013/04/19 998 1,021 968 1,017 454,200
2013/04/18 940 994 926 972 527,400
2013/04/17 933 939 921 929 258,400
2013/04/16 916 935 910 929 301,900
2013/04/15 918 940 916 931 244,300
2013/04/12 916 929 910 918 252,800
2013/04/11 935 944 911 916 265,100
2013/04/10 918 940 912 930 340,400
2013/04/09 928 929 902 907 244,500
2013/04/08 903 926 901 925 406,100
2013/04/05 901 920 898 903 424,100
2013/04/04 877 905 859 898 445,600
2013/04/03 831 879 831 876 306,000
2013/04/02 802 826 790 821 418,600
2013/04/01 870 870 828 829 281,400
2013/03/29 866 886 858 879 219,900
2013/03/28 871 874 852 866 164,900
2013/03/27 881 881 867 876 249,300
2013/03/26 857 884 849 881 191,200
2013/03/25 890 890 868 876 239,100
2013/03/22 880 898 872 874 349,800
2013/03/21 872 898 865 891 453,800
2013/03/19 875 876 857 857 335,600
2013/03/18 880 891 861 876 282,400
2013/03/15 869 887 866 882 427,900
2013/03/14 847 867 842 863 233,700
2013/03/13 845 867 841 849 308,100
2013/03/12 834 869 834 846 522,600
2013/03/11 828 833 815 819 398,200
2013/03/08 831 845 825 829 421,100
2013/03/07 855 855 830 838 240,600
2013/03/06 855 867 848 855 280,600
2013/03/05 857 858 834 842 243,900
2013/03/04 837 865 832 857 604,400
2013/03/01 834 847 817 828 557,100
2013/02/28 830 876 830 847 940,400
2013/02/27 782 822 774 815 959,500
2013/02/26 738 775 735 772 516,300
2013/02/25 725 739 725 737 199,200
2013/02/22 712 724 697 715 292,500
2013/02/21 711 722 702 718 200,200
2013/02/20 691 724 691 713 352,700
2013/02/19 690 699 676 681 240,800
2013/02/18 660 698 660 695 407,100
2013/02/15 729 730 643 657 911,000
2013/02/14 732 767 728 752 335,500
2013/02/13 760 772 726 738 428,800
2013/02/12 795 804 774 782 294,900
2013/02/08 786 789 769 780 256,900
2013/02/07 795 796 783 790 227,800
2013/02/06 777 800 777 800 336,900
2013/02/05 755 798 749 778 595,900
2013/02/04 749 763 740 754 364,000
2013/02/01 753 758 738 740 265,000
2013/01/31 756 766 735 761 501,200
2013/01/30 740 766 737 756 567,400
2013/01/29 698 750 697 747 642,300
2013/01/28 683 708 680 708 378,500
2013/01/25 680 694 672 680 353,700
2013/01/24 642 667 633 667 371,100
2013/01/23 636 647 630 640 194,900
2013/01/22 642 648 630 639 194,900
2013/01/21 648 648 633 642 121,800
2013/01/18 640 645 629 645 247,500
2013/01/17 637 639 620 629 247,200
2013/01/16 638 643 630 636 291,500
2013/01/15 641 649 635 641 277,800
2013/01/11 628 633 618 631 235,600
2013/01/10 628 633 618 625 211,700
2013/01/09 609 620 606 616 302,000
2013/01/08 620 624 607 619 389,000
2013/01/07 650 657 633 640 217,900
2013/01/04 625 660 624 650 479,300

このページの先頭へ