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
2014/12/30 2,170 2,188 2,128 2,136 92,000
2014/12/29 2,220 2,229 2,148 2,179 132,100
2014/12/26 2,176 2,210 2,160 2,196 84,400
2014/12/25 2,191 2,218 2,171 2,175 139,900
2014/12/24 2,117 2,220 2,094 2,203 588,500
2014/12/22 2,156 2,156 2,048 2,067 475,500
2014/12/19 2,206 2,215 2,148 2,160 280,600
2014/12/18 2,175 2,178 2,133 2,156 314,900
2014/12/17 2,100 2,130 2,088 2,123 302,700
2014/12/16 2,155 2,167 2,105 2,120 214,300
2014/12/15 2,216 2,237 2,189 2,190 117,800
2014/12/12 2,232 2,270 2,232 2,236 193,300
2014/12/11 2,214 2,274 2,205 2,264 273,800
2014/12/10 2,228 2,253 2,208 2,244 232,000
2014/12/09 2,300 2,324 2,279 2,280 304,100
2014/12/08 2,350 2,351 2,301 2,315 484,700
2014/12/05 2,359 2,383 2,330 2,346 514,500
2014/12/04 2,357 2,410 2,348 2,359 396,200
2014/12/03 2,490 2,490 2,385 2,392 252,700
2014/12/02 2,442 2,483 2,430 2,482 123,100
2014/12/01 2,419 2,475 2,381 2,444 133,800
2014/11/28 2,408 2,434 2,383 2,407 161,400
2014/11/27 2,405 2,443 2,388 2,405 95,800
2014/11/26 2,379 2,427 2,373 2,414 98,200
2014/11/25 2,400 2,437 2,393 2,401 154,900
2014/11/21 2,400 2,421 2,348 2,386 177,300
2014/11/20 2,342 2,450 2,336 2,428 410,600
2014/11/19 2,251 2,343 2,251 2,318 310,800
2014/11/18 2,200 2,255 2,200 2,243 135,200
2014/11/17 2,260 2,263 2,182 2,191 205,800
2014/11/14 2,222 2,264 2,180 2,249 254,600
2014/11/13 2,247 2,255 2,197 2,206 370,900
2014/11/12 2,150 2,289 2,149 2,255 514,600
2014/11/11 2,118 2,127 2,068 2,087 303,100
2014/11/10 2,117 2,139 2,097 2,127 303,400
2014/11/07 2,115 2,130 2,097 2,111 252,000
2014/11/06 2,137 2,159 2,110 2,126 182,900
2014/11/05 2,206 2,210 2,133 2,149 276,700
2014/11/04 2,250 2,259 2,195 2,220 360,200
2014/10/31 2,132 2,175 2,108 2,170 232,600
2014/10/30 2,122 2,132 2,079 2,091 186,500
2014/10/29 2,070 2,119 2,070 2,108 214,700
2014/10/28 2,050 2,050 2,011 2,041 132,300
2014/10/27 2,021 2,067 2,020 2,055 198,800
2014/10/24 2,010 2,027 1,989 2,009 217,300
2014/10/23 1,971 1,986 1,949 1,974 124,000
2014/10/22 1,935 1,996 1,934 1,988 203,300
2014/10/21 1,959 1,964 1,906 1,907 148,900
2014/10/20 1,919 1,957 1,916 1,954 135,800
2014/10/17 1,911 1,927 1,852 1,860 221,500
2014/10/16 1,853 1,930 1,836 1,910 318,500
2014/10/15 1,861 1,889 1,853 1,882 139,700
2014/10/14 1,823 1,885 1,823 1,849 235,900
2014/10/10 1,872 1,894 1,851 1,887 372,500
2014/10/09 2,016 2,025 1,930 1,936 273,000
2014/10/08 1,985 2,012 1,984 2,000 310,000
2014/10/07 2,080 2,087 2,032 2,042 227,600
2014/10/06 2,135 2,139 2,086 2,091 138,600
2014/10/03 2,055 2,094 2,044 2,090 217,000
2014/10/02 2,100 2,110 1,997 2,055 388,900
2014/10/01 2,212 2,217 2,154 2,160 219,800
2014/09/30 2,285 2,285 2,198 2,219 283,000
2014/09/29 2,280 2,315 2,258 2,284 210,500
2014/09/26 2,200 2,245 2,196 2,239 190,100
2014/09/25 2,157 2,206 2,153 2,198 168,000
2014/09/24 2,139 2,149 2,110 2,146 116,500
2014/09/22 2,150 2,157 2,118 2,146 108,100
2014/09/19 2,151 2,169 2,121 2,140 163,300
2014/09/18 2,145 2,148 2,117 2,127 178,300
2014/09/17 2,162 2,170 2,143 2,145 121,600
2014/09/16 2,143 2,186 2,133 2,162 271,000
2014/09/12 2,172 2,173 2,138 2,156 228,400
2014/09/11 2,222 2,222 2,167 2,178 152,600
2014/09/10 2,206 2,206 2,162 2,203 217,700
2014/09/09 2,260 2,275 2,224 2,233 238,200
2014/09/08 2,198 2,246 2,198 2,246 262,000
2014/09/05 2,236 2,236 2,162 2,183 134,500
2014/09/04 2,224 2,229 2,182 2,206 207,000
2014/09/03 2,199 2,255 2,191 2,239 319,600
2014/09/02 2,174 2,211 2,169 2,175 224,600
2014/09/01 2,102 2,159 2,087 2,157 186,300
2014/08/29 2,130 2,139 2,101 2,110 279,300
2014/08/28 2,093 2,167 2,091 2,150 509,000
2014/08/27 2,085 2,094 2,045 2,075 267,000
2014/08/26 1,986 2,092 1,976 2,081 514,900
2014/08/25 1,956 1,996 1,954 1,986 184,800
2014/08/22 2,003 2,004 1,951 1,974 300,700
2014/08/21 1,978 2,003 1,960 1,995 310,800
2014/08/20 2,020 2,043 1,981 1,994 551,500
2014/08/19 2,000 2,025 1,977 2,016 300,700
2014/08/18 2,030 2,030 1,981 1,997 261,600
2014/08/15 2,001 2,073 1,980 2,045 295,600
2014/08/14 2,000 2,018 1,995 2,007 277,400
2014/08/13 1,938 1,999 1,923 1,987 275,000
2014/08/12 1,920 1,934 1,914 1,923 101,800
2014/08/11 1,879 1,919 1,859 1,909 205,200
2014/08/08 1,889 1,928 1,840 1,853 181,600
2014/08/07 1,894 1,938 1,883 1,916 127,300
2014/08/06 1,855 1,905 1,851 1,894 181,800
2014/08/05 1,869 1,916 1,865 1,870 181,100
2014/08/04 1,845 1,883 1,836 1,858 228,400
2014/08/01 1,886 1,900 1,860 1,865 281,000
2014/07/31 1,928 1,950 1,908 1,925 152,700
2014/07/30 1,915 1,930 1,902 1,909 90,600
2014/07/29 1,916 1,925 1,887 1,919 249,400
2014/07/28 1,911 1,937 1,903 1,932 158,700
2014/07/25 1,953 1,955 1,921 1,936 123,400
2014/07/24 1,921 1,952 1,901 1,947 224,300
2014/07/23 1,971 1,974 1,943 1,947 103,900
2014/07/22 1,939 1,984 1,939 1,974 186,500
2014/07/18 1,929 1,944 1,912 1,920 149,600
2014/07/17 1,963 1,981 1,937 1,969 245,200
2014/07/16 1,898 1,956 1,892 1,945 419,200
2014/07/15 1,879 1,893 1,878 1,890 264,500
2014/07/14 1,840 1,872 1,840 1,870 206,100
2014/07/11 1,802 1,846 1,802 1,842 134,400
2014/07/10 1,826 1,849 1,815 1,825 121,300
2014/07/09 1,803 1,838 1,800 1,826 192,700
2014/07/08 1,830 1,871 1,821 1,865 153,600
2014/07/07 1,852 1,854 1,824 1,835 168,900
2014/07/04 1,869 1,874 1,846 1,863 72,000
2014/07/03 1,855 1,869 1,841 1,854 150,000
2014/07/02 1,880 1,884 1,854 1,863 196,300
2014/07/01 1,850 1,884 1,850 1,876 293,000
2014/06/30 1,797 1,849 1,797 1,843 364,700
2014/06/27 1,805 1,812 1,761 1,792 239,500
2014/06/26 1,805 1,813 1,791 1,807 239,500
2014/06/25 1,800 1,818 1,793 1,799 223,200
2014/06/24 1,771 1,811 1,771 1,799 198,300
2014/06/23 1,788 1,797 1,767 1,786 155,700
2014/06/20 1,766 1,779 1,744 1,776 182,700
2014/06/19 1,783 1,792 1,765 1,775 184,100
2014/06/18 1,738 1,784 1,738 1,778 185,700
2014/06/17 1,726 1,748 1,718 1,737 128,300
2014/06/16 1,728 1,746 1,717 1,726 157,200
2014/06/13 1,687 1,723 1,673 1,720 203,800
2014/06/12 1,675 1,696 1,662 1,687 185,800
2014/06/11 1,666 1,695 1,655 1,694 187,200
2014/06/10 1,699 1,701 1,662 1,673 250,900
2014/06/09 1,725 1,730 1,692 1,701 238,500
2014/06/06 1,734 1,755 1,701 1,719 230,800
2014/06/05 1,773 1,773 1,690 1,738 344,400
2014/06/04 1,790 1,796 1,771 1,783 143,300
2014/06/03 1,797 1,798 1,763 1,790 155,200
2014/06/02 1,766 1,788 1,757 1,784 223,000
2014/05/30 1,789 1,789 1,748 1,751 246,400
2014/05/29 1,797 1,797 1,763 1,788 160,400
2014/05/28 1,764 1,819 1,757 1,790 294,700
2014/05/27 1,770 1,771 1,734 1,750 202,600
2014/05/26 1,755 1,778 1,750 1,760 165,100
2014/05/23 1,697 1,745 1,696 1,730 538,100
2014/05/22 1,622 1,680 1,598 1,667 361,200
2014/05/21 1,564 1,623 1,564 1,590 409,300
2014/05/20 1,568 1,585 1,522 1,557 317,900
2014/05/19 1,653 1,659 1,560 1,568 267,900
2014/05/16 1,641 1,691 1,630 1,657 536,800
2014/05/15 1,535 1,655 1,533 1,623 522,800
2014/05/14 1,622 1,625 1,536 1,557 321,700
2014/05/13 1,580 1,620 1,577 1,610 187,600
2014/05/12 1,610 1,610 1,575 1,581 244,400
2014/05/09 1,625 1,653 1,608 1,614 218,800
2014/05/08 1,685 1,700 1,648 1,660 121,000
2014/05/07 1,714 1,718 1,670 1,685 246,400
2014/05/02 1,690 1,724 1,686 1,721 256,300
2014/05/01 1,635 1,702 1,633 1,698 252,000
2014/04/30 1,621 1,635 1,594 1,628 271,800
2014/04/28 1,614 1,624 1,589 1,595 129,200
2014/04/25 1,673 1,674 1,633 1,646 144,500
2014/04/24 1,667 1,670 1,632 1,653 99,600
2014/04/23 1,655 1,677 1,622 1,673 146,600
2014/04/22 1,690 1,693 1,654 1,655 181,400
2014/04/21 1,726 1,734 1,685 1,690 196,600
2014/04/18 1,724 1,736 1,676 1,701 197,600
2014/04/17 1,687 1,762 1,663 1,691 500,300
2014/04/16 1,630 1,652 1,612 1,652 167,200
2014/04/15 1,629 1,660 1,619 1,636 384,300
2014/04/14 1,615 1,641 1,600 1,627 266,200
2014/04/11 1,557 1,623 1,509 1,604 213,900
2014/04/10 1,632 1,657 1,614 1,620 173,300
2014/04/09 1,632 1,639 1,596 1,608 400,300
2014/04/08 1,730 1,733 1,662 1,667 404,400
2014/04/07 1,776 1,778 1,752 1,762 131,500
2014/04/04 1,785 1,837 1,783 1,793 215,400
2014/04/03 1,800 1,802 1,755 1,785 280,500
2014/04/02 1,830 1,830 1,771 1,805 311,900
2014/04/01 1,820 1,838 1,792 1,830 241,200
2014/03/31 1,878 1,893 1,811 1,820 286,800
2014/03/28 1,786 1,812 1,770 1,809 145,400
2014/03/27 1,735 1,771 1,716 1,762 270,700
2014/03/26 1,750 1,783 1,712 1,759 353,000
2014/03/25 1,870 1,910 1,720 1,739 598,000
2014/03/24 1,756 1,914 1,755 1,857 596,600
2014/03/20 1,775 1,799 1,719 1,735 294,400
2014/03/19 1,740 1,767 1,721 1,752 171,300
2014/03/18 1,662 1,775 1,662 1,756 310,300
2014/03/17 1,665 1,678 1,631 1,641 150,000
2014/03/14 1,689 1,717 1,660 1,667 317,800
2014/03/13 1,707 1,728 1,702 1,709 157,700
2014/03/12 1,729 1,737 1,698 1,726 206,500
2014/03/11 1,765 1,780 1,722 1,737 272,400
2014/03/10 1,707 1,769 1,702 1,763 354,800
2014/03/07 1,710 1,720 1,679 1,692 213,900
2014/03/06 1,667 1,694 1,659 1,688 164,100
2014/03/05 1,679 1,716 1,658 1,666 297,600
2014/03/04 1,599 1,648 1,586 1,644 380,600
2014/03/03 1,658 1,666 1,630 1,638 211,700
2014/02/28 1,666 1,669 1,637 1,658 259,400
2014/02/27 1,604 1,688 1,600 1,666 283,800
2014/02/26 1,637 1,646 1,610 1,616 559,000
2014/02/25 1,611 1,695 1,610 1,661 948,000
2014/02/24 1,545 1,605 1,541 1,603 981,000
2014/02/21 1,499 1,533 1,496 1,528 438,700
2014/02/20 1,474 1,502 1,451 1,462 495,200
2014/02/19 1,422 1,476 1,421 1,458 497,400
2014/02/18 1,355 1,424 1,341 1,419 584,900
2014/02/17 1,411 1,413 1,290 1,337 725,600
2014/02/14 1,412 1,436 1,385 1,413 196,500
2014/02/13 1,430 1,432 1,402 1,418 235,800
2014/02/12 1,392 1,434 1,392 1,427 186,000
2014/02/10 1,390 1,395 1,351 1,374 113,100
2014/02/07 1,345 1,360 1,320 1,350 186,200
2014/02/06 1,309 1,329 1,264 1,303 319,700
2014/02/05 1,300 1,324 1,270 1,305 226,300
2014/02/04 1,290 1,319 1,270 1,289 416,800
2014/02/03 1,366 1,386 1,345 1,345 255,400
2014/01/31 1,418 1,429 1,368 1,385 394,200
2014/01/30 1,405 1,419 1,383 1,418 446,900
2014/01/29 1,401 1,437 1,401 1,437 193,500
2014/01/28 1,373 1,411 1,371 1,371 294,700
2014/01/27 1,370 1,421 1,370 1,389 284,600
2014/01/24 1,417 1,435 1,395 1,430 266,900
2014/01/23 1,450 1,460 1,435 1,439 249,100
2014/01/22 1,434 1,449 1,417 1,443 196,700
2014/01/21 1,420 1,454 1,407 1,433 396,000
2014/01/20 1,388 1,431 1,386 1,421 294,700
2014/01/17 1,365 1,385 1,357 1,381 134,200
2014/01/16 1,399 1,406 1,368 1,376 195,800
2014/01/15 1,365 1,392 1,364 1,389 226,000
2014/01/14 1,358 1,383 1,341 1,361 238,200
2014/01/10 1,375 1,388 1,367 1,388 210,100
2014/01/09 1,373 1,380 1,348 1,380 232,300
2014/01/08 1,338 1,374 1,330 1,372 335,000
2014/01/07 1,315 1,340 1,289 1,333 513,900
2014/01/06 1,320 1,342 1,314 1,326 241,200

このページの先頭へ