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
2015/12/30 3,100 3,115 3,045 3,080 157,900
2015/12/29 3,020 3,100 3,005 3,095 178,500
2015/12/28 3,030 3,080 2,989 3,045 205,800
2015/12/25 3,085 3,115 3,030 3,040 183,400
2015/12/24 3,200 3,215 3,080 3,095 118,600
2015/12/22 3,195 3,195 3,120 3,155 163,600
2015/12/21 3,200 3,235 3,135 3,170 190,700
2015/12/18 3,260 3,320 3,210 3,220 378,700
2015/12/17 3,165 3,275 3,155 3,250 409,400
2015/12/16 2,991 3,110 2,983 3,095 185,700
2015/12/15 3,065 3,065 2,958 2,969 241,000
2015/12/14 3,015 3,075 2,986 3,065 174,600
2015/12/11 3,060 3,095 3,050 3,075 211,100
2015/12/10 3,065 3,095 3,045 3,095 196,300
2015/12/09 3,160 3,175 3,085 3,125 284,600
2015/12/08 3,210 3,250 3,190 3,200 221,800
2015/12/07 3,190 3,240 3,185 3,195 210,900
2015/12/04 3,085 3,185 3,085 3,155 267,600
2015/12/03 3,130 3,160 3,095 3,145 199,600
2015/12/02 3,130 3,140 3,085 3,120 249,900
2015/12/01 3,155 3,190 3,130 3,165 281,200
2015/11/30 3,090 3,125 3,065 3,120 235,800
2015/11/27 3,050 3,080 3,010 3,080 177,600
2015/11/26 3,090 3,095 3,025 3,045 175,100
2015/11/25 3,080 3,130 3,055 3,110 189,100
2015/11/24 3,150 3,170 3,060 3,075 280,600
2015/11/20 3,085 3,205 3,085 3,140 289,700
2015/11/19 3,110 3,130 3,045 3,100 281,600
2015/11/18 3,185 3,235 3,090 3,105 352,200
2015/11/17 3,290 3,345 3,165 3,185 438,800
2015/11/16 3,110 3,270 3,070 3,250 535,500
2015/11/13 2,925 3,115 2,925 3,040 400,200
2015/11/12 3,105 3,140 3,080 3,115 202,900
2015/11/11 3,065 3,100 3,040 3,095 226,000
2015/11/10 3,035 3,075 3,020 3,055 210,300
2015/11/09 2,984 3,050 2,973 3,015 224,500
2015/11/06 2,901 2,976 2,891 2,963 175,800
2015/11/05 2,907 2,935 2,880 2,901 167,400
2015/11/04 2,976 2,988 2,905 2,929 143,400
2015/11/02 2,870 2,937 2,859 2,921 144,900
2015/10/30 2,950 2,986 2,895 2,957 312,600
2015/10/29 2,955 3,020 2,929 2,951 206,400
2015/10/28 2,929 2,969 2,907 2,925 221,700
2015/10/27 2,917 2,984 2,901 2,907 260,100
2015/10/26 2,882 2,958 2,869 2,931 248,000
2015/10/23 2,870 2,870 2,810 2,860 209,200
2015/10/22 2,881 2,884 2,809 2,813 173,500
2015/10/21 2,848 2,885 2,835 2,881 166,700
2015/10/20 2,889 2,965 2,831 2,843 285,000
2015/10/19 2,818 2,860 2,786 2,850 251,200
2015/10/16 2,881 2,899 2,801 2,810 177,200
2015/10/15 2,811 2,887 2,800 2,878 250,900
2015/10/14 2,861 2,861 2,787 2,817 271,400
2015/10/13 2,883 2,969 2,871 2,911 299,200
2015/10/09 2,816 2,885 2,768 2,878 561,900
2015/10/08 2,957 2,958 2,795 2,815 607,800
2015/10/07 3,020 3,045 2,953 3,005 259,300
2015/10/06 3,130 3,130 3,030 3,035 289,100
2015/10/05 3,080 3,100 3,015 3,090 292,500
2015/10/02 2,973 3,030 2,933 3,015 252,900
2015/10/01 2,989 3,025 2,932 2,972 386,500
2015/09/30 2,825 2,963 2,825 2,953 374,100
2015/09/29 2,895 2,897 2,782 2,794 343,200
2015/09/28 2,770 2,900 2,752 2,897 276,600
2015/09/25 2,819 2,835 2,761 2,807 232,800
2015/09/24 2,820 2,870 2,805 2,819 181,700
2015/09/18 2,865 2,893 2,830 2,861 287,800
2015/09/17 2,810 2,875 2,782 2,872 338,600
2015/09/16 2,809 2,817 2,745 2,794 225,000
2015/09/15 2,760 2,818 2,760 2,772 182,800
2015/09/14 2,794 2,825 2,725 2,754 311,300
2015/09/11 2,652 2,788 2,629 2,769 605,100
2015/09/10 2,528 2,588 2,479 2,578 236,400
2015/09/09 2,559 2,598 2,536 2,569 303,500
2015/09/08 2,518 2,543 2,473 2,479 230,200
2015/09/07 2,531 2,549 2,475 2,514 295,100
2015/09/04 2,607 2,626 2,511 2,541 436,100
2015/09/03 2,660 2,666 2,562 2,574 321,000
2015/09/02 2,580 2,691 2,569 2,622 290,100
2015/09/01 2,600 2,706 2,586 2,628 431,000
2015/08/31 2,586 2,687 2,582 2,674 652,100
2015/08/28 2,530 2,585 2,483 2,541 835,200
2015/08/27 2,537 2,679 2,500 2,515 1,021,000
2015/08/26 2,350 2,480 2,324 2,468 774,900
2015/08/25 2,106 2,390 2,105 2,303 1,074,300
2015/08/24 2,251 2,290 2,168 2,171 612,900
2015/08/21 2,269 2,365 2,259 2,301 896,400
2015/08/20 2,160 2,298 2,159 2,282 859,700
2015/08/19 2,219 2,224 2,177 2,186 215,100
2015/08/18 2,222 2,229 2,193 2,222 175,700
2015/08/17 2,220 2,267 2,201 2,235 295,500
2015/08/14 2,183 2,205 2,172 2,201 150,100
2015/08/13 2,140 2,205 2,140 2,183 247,500
2015/08/12 2,160 2,175 2,123 2,142 178,500
2015/08/11 2,150 2,175 2,133 2,148 177,600
2015/08/10 2,119 2,159 2,106 2,143 181,900
2015/08/07 2,134 2,145 2,091 2,122 208,600
2015/08/06 2,134 2,159 2,134 2,136 192,100
2015/08/05 2,061 2,133 2,058 2,115 220,300
2015/08/04 1,990 2,063 1,990 2,055 216,400
2015/08/03 2,002 2,002 1,973 1,981 57,800
2015/07/31 1,987 2,021 1,979 2,008 127,400
2015/07/30 1,976 2,022 1,969 2,014 213,700
2015/07/29 1,966 2,007 1,966 1,984 209,500
2015/07/28 1,915 1,974 1,894 1,966 278,100
2015/07/27 1,975 1,982 1,931 1,935 118,100
2015/07/24 1,981 2,003 1,977 1,994 118,300
2015/07/23 2,000 2,001 1,984 1,988 112,900
2015/07/22 2,037 2,037 1,993 2,005 231,700
2015/07/21 2,048 2,062 2,034 2,049 70,500
2015/07/17 2,037 2,058 2,032 2,046 113,300
2015/07/16 2,032 2,065 2,018 2,037 145,800
2015/07/15 1,997 2,014 1,988 2,012 172,300
2015/07/14 2,001 2,010 1,984 1,987 259,000
2015/07/13 1,985 2,012 1,953 2,000 159,500
2015/07/10 2,009 2,017 1,964 1,972 179,500
2015/07/09 1,975 2,010 1,914 2,008 236,900
2015/07/08 2,100 2,117 2,042 2,042 242,200
2015/07/07 2,098 2,118 2,073 2,100 208,600
2015/07/06 2,103 2,116 2,074 2,081 209,900
2015/07/03 2,170 2,170 2,122 2,136 136,600
2015/07/02 2,235 2,235 2,172 2,172 175,300
2015/07/01 2,186 2,233 2,180 2,185 170,200
2015/06/30 2,177 2,183 2,152 2,166 288,000
2015/06/29 2,171 2,230 2,166 2,184 273,100
2015/06/26 2,298 2,298 2,205 2,239 226,900
2015/06/25 2,289 2,310 2,263 2,265 240,800
2015/06/24 2,225 2,315 2,224 2,304 482,400
2015/06/23 2,200 2,263 2,195 2,216 535,100
2015/06/22 2,114 2,159 2,101 2,142 258,200
2015/06/19 2,093 2,140 2,092 2,104 339,600
2015/06/18 2,090 2,114 2,065 2,093 189,200
2015/06/17 2,062 2,140 2,062 2,090 346,100
2015/06/16 2,067 2,076 2,050 2,062 294,100
2015/06/15 2,071 2,080 2,052 2,067 176,800
2015/06/12 2,104 2,115 2,074 2,088 239,100
2015/06/11 2,079 2,102 2,062 2,101 227,300
2015/06/10 2,062 2,086 2,060 2,070 239,000
2015/06/09 2,103 2,114 2,062 2,065 365,400
2015/06/08 2,099 2,145 2,093 2,141 247,600
2015/06/05 2,099 2,109 2,074 2,088 178,400
2015/06/04 2,095 2,101 2,073 2,094 193,400
2015/06/03 2,103 2,121 2,084 2,093 226,500
2015/06/02 2,080 2,123 2,065 2,116 340,100
2015/06/01 2,103 2,113 2,060 2,101 268,700
2015/05/29 2,110 2,124 2,086 2,103 194,900
2015/05/28 2,185 2,196 2,106 2,115 370,800
2015/05/27 2,200 2,237 2,181 2,197 134,700
2015/05/26 2,230 2,248 2,204 2,207 114,300
2015/05/25 2,291 2,294 2,243 2,247 102,100
2015/05/22 2,234 2,284 2,227 2,284 194,100
2015/05/21 2,217 2,248 2,195 2,234 162,500
2015/05/20 2,140 2,215 2,135 2,211 152,600
2015/05/19 2,163 2,176 2,126 2,145 310,500
2015/05/18 2,190 2,199 2,163 2,182 161,000
2015/05/15 2,174 2,200 2,151 2,184 195,200
2015/05/14 2,100 2,237 2,099 2,214 371,000
2015/05/13 2,070 2,114 2,056 2,105 194,900
2015/05/12 2,081 2,105 2,052 2,101 213,700
2015/05/11 2,100 2,119 2,073 2,108 171,400
2015/05/08 2,127 2,136 2,086 2,098 173,000
2015/05/07 2,126 2,147 2,102 2,117 192,400
2015/05/01 2,158 2,186 2,138 2,164 216,400
2015/04/30 2,167 2,205 2,161 2,192 165,400
2015/04/28 2,198 2,208 2,174 2,193 141,500
2015/04/27 2,172 2,192 2,159 2,177 95,900
2015/04/24 2,189 2,197 2,159 2,188 129,000
2015/04/23 2,200 2,224 2,159 2,167 136,400
2015/04/22 2,150 2,193 2,150 2,182 117,200
2015/04/21 2,139 2,151 2,120 2,144 140,300
2015/04/20 2,127 2,162 2,127 2,138 131,700
2015/04/17 2,214 2,223 2,174 2,177 196,900
2015/04/16 2,257 2,257 2,203 2,237 145,900
2015/04/15 2,276 2,281 2,248 2,257 108,100
2015/04/14 2,221 2,274 2,215 2,270 164,200
2015/04/13 2,218 2,220 2,195 2,210 124,400
2015/04/10 2,209 2,242 2,205 2,235 191,300
2015/04/09 2,229 2,248 2,188 2,195 161,800
2015/04/08 2,234 2,236 2,219 2,230 137,700
2015/04/07 2,245 2,255 2,208 2,224 126,800
2015/04/06 2,210 2,255 2,202 2,234 270,300
2015/04/03 2,256 2,256 2,220 2,242 142,700
2015/04/02 2,199 2,275 2,197 2,256 202,800
2015/04/01 2,194 2,202 2,139 2,176 180,000
2015/03/31 2,200 2,230 2,194 2,194 164,100
2015/03/30 2,165 2,175 2,146 2,171 136,200
2015/03/27 2,193 2,225 2,156 2,171 131,800
2015/03/26 2,190 2,210 2,155 2,173 159,500
2015/03/25 2,261 2,269 2,195 2,213 168,600
2015/03/24 2,225 2,287 2,219 2,261 304,800
2015/03/23 2,191 2,259 2,187 2,225 227,400
2015/03/20 2,159 2,181 2,145 2,170 197,300
2015/03/19 2,142 2,180 2,130 2,157 300,900
2015/03/18 2,161 2,197 2,130 2,169 266,700
2015/03/17 2,191 2,205 2,143 2,182 374,900
2015/03/16 2,253 2,272 2,182 2,192 438,900
2015/03/13 2,339 2,339 2,285 2,289 321,900
2015/03/12 2,235 2,301 2,230 2,291 132,400
2015/03/11 2,220 2,252 2,205 2,234 160,500
2015/03/10 2,279 2,297 2,235 2,244 151,400
2015/03/09 2,288 2,326 2,262 2,300 145,500
2015/03/06 2,305 2,323 2,297 2,310 142,800
2015/03/05 2,280 2,344 2,280 2,318 220,800
2015/03/04 2,312 2,323 2,281 2,304 251,800
2015/03/03 2,380 2,411 2,342 2,356 258,700
2015/03/02 2,399 2,399 2,331 2,380 259,200
2015/02/27 2,353 2,419 2,340 2,394 347,700
2015/02/26 2,332 2,380 2,325 2,345 229,800
2015/02/25 2,267 2,355 2,242 2,353 514,400
2015/02/24 2,180 2,240 2,148 2,240 220,600
2015/02/23 2,250 2,289 2,200 2,210 237,600
2015/02/20 2,205 2,257 2,198 2,250 291,700
2015/02/19 2,177 2,206 2,162 2,194 204,700
2015/02/18 2,112 2,186 2,096 2,176 318,800
2015/02/17 2,100 2,106 2,051 2,079 231,800
2015/02/16 2,070 2,118 2,026 2,084 457,200
2015/02/13 2,011 2,011 1,961 1,963 213,100
2015/02/12 2,007 2,044 1,991 2,011 191,000
2015/02/10 1,987 2,010 1,951 1,967 221,000
2015/02/09 1,927 1,987 1,927 1,970 149,100
2015/02/06 1,934 1,954 1,900 1,920 175,000
2015/02/05 1,990 1,990 1,924 1,934 241,100
2015/02/04 2,008 2,015 1,986 2,000 190,100
2015/02/03 2,040 2,040 1,980 1,990 209,800
2015/02/02 2,060 2,070 2,019 2,024 153,200
2015/01/30 2,060 2,090 2,048 2,065 121,500
2015/01/29 2,060 2,071 2,029 2,040 171,100
2015/01/28 2,111 2,114 2,088 2,092 139,900
2015/01/27 2,073 2,118 2,060 2,108 123,100
2015/01/26 2,021 2,077 2,013 2,054 110,500
2015/01/23 2,036 2,036 1,998 2,022 129,500
2015/01/22 2,016 2,042 1,982 2,008 200,500
2015/01/21 2,041 2,048 2,011 2,025 136,800
2015/01/20 2,038 2,054 2,021 2,054 163,400
2015/01/19 2,054 2,067 2,028 2,042 64,200
2015/01/16 2,070 2,070 2,012 2,054 142,000
2015/01/15 2,015 2,103 2,014 2,096 198,000
2015/01/14 2,070 2,070 2,025 2,028 153,800
2015/01/13 2,038 2,094 2,030 2,091 157,400
2015/01/09 2,107 2,113 2,056 2,069 101,500
2015/01/08 2,042 2,105 2,041 2,088 213,000
2015/01/07 2,030 2,054 2,011 2,022 171,300
2015/01/06 2,063 2,080 2,042 2,049 189,400
2015/01/05 2,113 2,138 2,084 2,119 103,200

このページの先頭へ