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
2016/12/30 2,310 2,340 2,301 2,324 256,000
2016/12/29 2,335 2,363 2,326 2,334 293,700
2016/12/28 2,320 2,356 2,315 2,346 268,200
2016/12/27 2,322 2,330 2,298 2,311 195,400
2016/12/26 2,305 2,339 2,305 2,322 276,100
2016/12/22 2,299 2,310 2,272 2,299 203,800
2016/12/21 2,340 2,340 2,288 2,299 280,800
2016/12/20 2,275 2,337 2,233 2,332 442,400
2016/12/19 2,323 2,326 2,266 2,283 404,000
2016/12/16 2,346 2,353 2,311 2,335 249,600
2016/12/15 2,350 2,370 2,325 2,346 278,400
2016/12/14 2,375 2,384 2,344 2,360 241,400
2016/12/13 2,309 2,382 2,307 2,377 317,200
2016/12/12 2,315 2,319 2,277 2,307 268,200
2016/12/09 2,282 2,299 2,259 2,287 491,100
2016/12/08 2,390 2,390 2,291 2,303 669,400
2016/12/07 2,440 2,457 2,406 2,422 249,600
2016/12/06 2,452 2,474 2,440 2,470 211,600
2016/12/05 2,440 2,459 2,431 2,454 207,100
2016/12/02 2,496 2,504 2,436 2,462 372,600
2016/12/01 2,539 2,547 2,513 2,520 132,000
2016/11/30 2,508 2,525 2,490 2,513 156,200
2016/11/29 2,517 2,536 2,492 2,512 177,200
2016/11/28 2,480 2,517 2,442 2,515 380,900
2016/11/25 2,537 2,545 2,472 2,487 268,600
2016/11/24 2,599 2,599 2,571 2,583 102,500
2016/11/22 2,567 2,589 2,534 2,582 143,700
2016/11/21 2,550 2,586 2,536 2,561 173,200
2016/11/18 2,518 2,533 2,496 2,515 190,000
2016/11/17 2,470 2,537 2,454 2,504 183,200
2016/11/16 2,500 2,509 2,451 2,473 228,400
2016/11/15 2,505 2,511 2,451 2,504 234,200
2016/11/14 2,460 2,527 2,455 2,513 331,200
2016/11/11 2,520 2,520 2,332 2,355 475,300
2016/11/10 2,616 2,635 2,536 2,561 165,000
2016/11/09 2,601 2,616 2,421 2,471 341,100
2016/11/08 2,585 2,629 2,577 2,588 155,100
2016/11/07 2,575 2,600 2,552 2,583 191,200
2016/11/04 2,536 2,562 2,521 2,552 256,100
2016/11/02 2,558 2,558 2,524 2,540 170,600
2016/11/01 2,560 2,578 2,545 2,574 139,900
2016/10/31 2,570 2,626 2,569 2,583 126,400
2016/10/28 2,574 2,581 2,539 2,573 161,900
2016/10/27 2,554 2,573 2,535 2,559 175,200
2016/10/26 2,517 2,563 2,517 2,555 169,700
2016/10/25 2,543 2,545 2,508 2,532 193,500
2016/10/24 2,529 2,561 2,502 2,543 212,200
2016/10/21 2,530 2,542 2,487 2,529 258,300
2016/10/20 2,553 2,585 2,507 2,532 413,600
2016/10/19 2,404 2,518 2,388 2,503 424,000
2016/10/18 2,341 2,402 2,327 2,396 212,500
2016/10/17 2,358 2,399 2,332 2,343 179,000
2016/10/14 2,363 2,390 2,343 2,355 146,200
2016/10/13 2,362 2,378 2,340 2,356 221,800
2016/10/12 2,351 2,401 2,336 2,362 187,700
2016/10/11 2,380 2,424 2,366 2,377 137,100
2016/10/07 2,422 2,422 2,342 2,353 167,600
2016/10/06 2,441 2,449 2,401 2,416 195,300
2016/10/05 2,444 2,494 2,434 2,455 217,300
2016/10/04 2,399 2,417 2,370 2,413 104,400
2016/10/03 2,428 2,435 2,372 2,377 159,100
2016/09/30 2,400 2,455 2,370 2,425 173,500
2016/09/29 2,450 2,466 2,424 2,432 161,400
2016/09/28 2,421 2,465 2,410 2,445 240,600
2016/09/27 2,317 2,417 2,304 2,417 245,300
2016/09/26 2,370 2,370 2,330 2,346 154,200
2016/09/23 2,367 2,377 2,339 2,370 206,500
2016/09/21 2,312 2,368 2,296 2,367 177,200
2016/09/20 2,249 2,316 2,240 2,307 184,400
2016/09/16 2,268 2,270 2,231 2,245 242,700
2016/09/15 2,223 2,284 2,221 2,275 220,600
2016/09/14 2,229 2,275 2,220 2,244 190,400
2016/09/13 2,223 2,253 2,223 2,235 131,700
2016/09/12 2,273 2,280 2,207 2,223 256,600
2016/09/09 2,292 2,321 2,271 2,315 175,600
2016/09/08 2,342 2,342 2,292 2,305 244,600
2016/09/07 2,355 2,388 2,345 2,364 228,100
2016/09/06 2,241 2,354 2,240 2,343 228,000
2016/09/05 2,330 2,330 2,224 2,256 422,200
2016/09/02 2,383 2,398 2,323 2,336 335,400
2016/09/01 2,451 2,451 2,350 2,387 263,300
2016/08/31 2,470 2,497 2,438 2,453 314,700
2016/08/30 2,356 2,465 2,324 2,457 533,900
2016/08/29 2,359 2,374 2,322 2,357 247,200
2016/08/26 2,370 2,417 2,311 2,357 458,800
2016/08/25 2,237 2,371 2,235 2,357 552,600
2016/08/24 2,220 2,252 2,151 2,245 513,800
2016/08/23 2,080 2,198 2,079 2,184 632,100
2016/08/22 2,248 2,248 2,061 2,089 785,400
2016/08/19 2,351 2,362 2,253 2,257 221,300
2016/08/18 2,357 2,392 2,341 2,341 132,400
2016/08/17 2,382 2,389 2,317 2,365 222,700
2016/08/16 2,326 2,398 2,322 2,382 219,900
2016/08/15 2,300 2,334 2,295 2,317 170,900
2016/08/12 2,300 2,313 2,239 2,297 275,500
2016/08/10 2,304 2,330 2,271 2,300 352,200
2016/08/09 2,300 2,310 2,277 2,298 357,500
2016/08/08 2,352 2,368 2,287 2,300 266,300
2016/08/05 2,319 2,365 2,290 2,306 261,800
2016/08/04 2,436 2,454 2,341 2,356 214,200
2016/08/03 2,497 2,516 2,460 2,463 99,700
2016/08/02 2,538 2,578 2,520 2,559 141,500
2016/08/01 2,548 2,568 2,524 2,559 118,500
2016/07/29 2,517 2,546 2,464 2,537 130,600
2016/07/28 2,560 2,565 2,524 2,531 150,500
2016/07/27 2,517 2,571 2,501 2,553 229,200
2016/07/26 2,534 2,534 2,466 2,484 142,800
2016/07/25 2,476 2,559 2,451 2,535 249,700
2016/07/22 2,461 2,487 2,425 2,451 179,600
2016/07/21 2,520 2,534 2,473 2,494 210,600
2016/07/20 2,401 2,496 2,390 2,491 236,400
2016/07/19 2,414 2,427 2,378 2,415 291,800
2016/07/15 2,453 2,490 2,415 2,430 323,700
2016/07/14 2,347 2,453 2,347 2,433 237,800
2016/07/13 2,336 2,340 2,309 2,326 242,000
2016/07/12 2,321 2,348 2,270 2,272 187,900
2016/07/11 2,267 2,308 2,267 2,289 196,300
2016/07/08 2,274 2,294 2,231 2,232 176,200
2016/07/07 2,295 2,313 2,248 2,250 298,200
2016/07/06 2,298 2,321 2,262 2,313 402,000
2016/07/05 2,363 2,375 2,313 2,316 141,800
2016/07/04 2,390 2,425 2,377 2,387 123,600
2016/07/01 2,450 2,460 2,408 2,415 208,700
2016/06/30 2,402 2,465 2,385 2,387 324,200
2016/06/29 2,354 2,381 2,317 2,369 280,100
2016/06/28 2,185 2,306 2,155 2,281 424,400
2016/06/27 2,235 2,287 2,225 2,248 392,400
2016/06/24 2,443 2,447 2,166 2,236 287,400
2016/06/23 2,400 2,405 2,348 2,393 216,200
2016/06/22 2,441 2,443 2,403 2,419 205,000
2016/06/21 2,456 2,468 2,402 2,461 274,100
2016/06/20 2,481 2,500 2,457 2,462 198,100
2016/06/17 2,474 2,495 2,432 2,454 378,700
2016/06/16 2,550 2,571 2,453 2,466 190,200
2016/06/15 2,547 2,598 2,538 2,547 285,900
2016/06/14 2,611 2,668 2,567 2,568 374,800
2016/06/13 2,648 2,692 2,617 2,671 292,300
2016/06/10 2,770 2,770 2,700 2,703 299,800
2016/06/09 2,791 2,793 2,734 2,773 225,400
2016/06/08 2,748 2,788 2,721 2,785 294,900
2016/06/07 2,691 2,730 2,687 2,726 159,900
2016/06/06 2,633 2,680 2,610 2,677 193,600
2016/06/03 2,623 2,700 2,619 2,682 208,900
2016/06/02 2,654 2,675 2,615 2,624 181,200
2016/06/01 2,670 2,690 2,643 2,654 273,300
2016/05/31 2,651 2,668 2,615 2,660 331,000
2016/05/30 2,638 2,703 2,627 2,672 418,600
2016/05/27 2,505 2,646 2,491 2,607 764,900
2016/05/26 2,619 2,620 2,482 2,510 1,981,500
2016/05/25 2,782 2,785 2,668 2,717 587,900
2016/05/24 2,760 2,809 2,757 2,782 507,700
2016/05/23 2,882 2,882 2,745 2,760 943,200
2016/05/20 3,035 3,035 2,901 2,912 612,700
2016/05/19 3,120 3,190 3,070 3,105 349,000
2016/05/18 2,891 3,080 2,891 3,065 437,500
2016/05/17 2,907 2,932 2,872 2,891 351,400
2016/05/16 2,970 3,050 2,881 2,906 821,600
2016/05/13 3,200 3,255 3,140 3,230 195,300
2016/05/12 3,290 3,290 3,190 3,205 219,700
2016/05/11 3,340 3,415 3,320 3,340 208,200
2016/05/10 3,210 3,290 3,210 3,290 187,200
2016/05/09 3,050 3,200 3,045 3,180 199,200
2016/05/06 3,040 3,060 3,005 3,025 88,500
2016/05/02 2,990 3,055 2,969 3,055 196,500
2016/04/28 3,165 3,215 3,095 3,165 215,800
2016/04/27 3,110 3,120 3,080 3,110 88,700
2016/04/26 3,140 3,155 3,070 3,115 116,000
2016/04/25 3,120 3,165 3,070 3,160 196,400
2016/04/22 3,205 3,210 3,075 3,115 214,500
2016/04/21 3,265 3,265 3,185 3,205 132,500
2016/04/20 3,250 3,265 3,220 3,235 103,300
2016/04/19 3,220 3,260 3,215 3,245 125,300
2016/04/18 3,125 3,170 3,105 3,135 119,700
2016/04/15 3,175 3,220 3,155 3,215 104,600
2016/04/14 3,240 3,245 3,170 3,225 137,700
2016/04/13 3,155 3,225 3,135 3,215 88,800
2016/04/12 3,105 3,165 3,105 3,140 101,900
2016/04/11 3,080 3,110 3,015 3,095 111,200
2016/04/08 3,025 3,130 3,015 3,095 102,900
2016/04/07 3,030 3,130 3,025 3,070 124,600
2016/04/06 3,015 3,085 2,998 3,075 151,000
2016/04/05 3,130 3,145 3,030 3,055 150,900
2016/04/04 3,145 3,195 3,130 3,165 156,300
2016/04/01 3,245 3,245 3,080 3,140 296,100
2016/03/31 3,230 3,310 3,210 3,265 311,200
2016/03/30 3,200 3,205 3,165 3,195 173,400
2016/03/29 3,165 3,200 3,150 3,190 132,200
2016/03/28 3,120 3,160 3,090 3,135 92,400
2016/03/25 3,145 3,165 3,080 3,085 145,400
2016/03/24 3,045 3,165 3,035 3,145 185,900
2016/03/23 3,100 3,100 3,035 3,045 78,900
2016/03/22 3,090 3,125 3,045 3,095 129,100
2016/03/18 3,025 3,055 2,998 3,035 131,800
2016/03/17 3,110 3,145 3,020 3,045 138,400
2016/03/16 3,080 3,105 3,060 3,085 160,700
2016/03/15 3,040 3,155 3,010 3,125 303,700
2016/03/14 2,952 3,050 2,951 3,015 171,000
2016/03/11 2,930 2,971 2,915 2,946 200,400
2016/03/10 2,984 2,995 2,953 2,972 157,500
2016/03/09 2,970 3,020 2,943 2,971 166,300
2016/03/08 2,960 2,979 2,901 2,966 209,800
2016/03/07 2,995 3,010 2,954 2,980 198,000
2016/03/04 2,876 2,969 2,858 2,957 157,200
2016/03/03 2,931 2,931 2,877 2,895 217,300
2016/03/02 2,980 2,988 2,933 2,942 216,800
2016/03/01 2,947 2,964 2,893 2,930 248,900
2016/02/29 3,010 3,075 2,952 2,954 270,100
2016/02/26 3,010 3,060 2,987 3,000 331,000
2016/02/25 2,932 2,999 2,922 2,989 407,800
2016/02/24 2,813 2,938 2,801 2,911 377,600
2016/02/23 2,848 2,878 2,804 2,836 243,500
2016/02/22 2,723 2,808 2,715 2,793 215,100
2016/02/19 2,792 2,807 2,671 2,715 239,600
2016/02/18 2,635 2,811 2,635 2,792 515,500
2016/02/17 2,500 2,580 2,484 2,563 466,000
2016/02/16 2,463 2,564 2,457 2,475 611,800
2016/02/15 2,460 2,534 2,334 2,423 507,900
2016/02/12 2,347 2,455 2,334 2,407 381,400
2016/02/10 2,687 2,738 2,549 2,597 257,600
2016/02/09 2,737 2,753 2,671 2,697 173,300
2016/02/08 2,813 2,850 2,769 2,824 305,900
2016/02/05 2,800 2,882 2,788 2,842 301,400
2016/02/04 2,908 2,917 2,810 2,815 188,800
2016/02/03 2,977 2,997 2,905 2,918 239,800
2016/02/02 3,035 3,060 2,995 3,045 209,900
2016/02/01 2,962 3,045 2,957 3,015 264,100
2016/01/29 2,840 2,922 2,808 2,915 231,900
2016/01/28 2,846 2,877 2,805 2,812 455,400
2016/01/27 2,800 2,858 2,784 2,837 261,400
2016/01/26 2,730 2,766 2,708 2,735 182,400
2016/01/25 2,746 2,778 2,693 2,767 280,100
2016/01/22 2,612 2,733 2,597 2,725 262,600
2016/01/21 2,599 2,639 2,511 2,512 265,900
2016/01/20 2,694 2,706 2,588 2,599 253,800
2016/01/19 2,718 2,761 2,680 2,707 229,000
2016/01/18 2,683 2,753 2,675 2,732 192,300
2016/01/15 2,846 2,868 2,763 2,780 248,600
2016/01/14 2,829 2,843 2,741 2,796 229,400
2016/01/13 2,790 2,929 2,790 2,916 258,400
2016/01/12 2,840 2,882 2,740 2,761 373,100
2016/01/08 2,905 2,926 2,856 2,879 234,700
2016/01/07 2,952 2,989 2,897 2,926 248,700
2016/01/06 2,950 2,966 2,870 2,925 249,100
2016/01/05 3,000 3,010 2,952 2,956 271,600
2016/01/04 3,075 3,095 2,995 3,020 249,000

このページの先頭へ