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
2017/12/29 2,749 2,750 2,716 2,723 99,800
2017/12/28 2,689 2,765 2,689 2,726 201,700
2017/12/27 2,669 2,690 2,664 2,671 140,300
2017/12/26 2,709 2,715 2,669 2,677 164,500
2017/12/25 2,691 2,723 2,691 2,707 121,600
2017/12/22 2,721 2,727 2,695 2,722 128,500
2017/12/21 2,725 2,795 2,714 2,721 147,000
2017/12/20 2,730 2,770 2,707 2,714 211,900
2017/12/19 2,733 2,752 2,704 2,706 149,800
2017/12/18 2,720 2,759 2,714 2,722 155,900
2017/12/15 2,740 2,750 2,713 2,721 154,200
2017/12/14 2,741 2,756 2,730 2,738 151,000
2017/12/13 2,739 2,790 2,732 2,740 234,600
2017/12/12 2,782 2,808 2,730 2,734 180,000
2017/12/11 2,760 2,773 2,737 2,772 160,900
2017/12/08 2,673 2,752 2,672 2,751 326,300
2017/12/07 2,660 2,687 2,654 2,668 194,700
2017/12/06 2,621 2,654 2,615 2,637 193,300
2017/12/05 2,600 2,651 2,582 2,643 227,900
2017/12/04 2,663 2,672 2,625 2,625 141,300
2017/12/01 2,680 2,692 2,638 2,646 190,200
2017/11/30 2,652 2,678 2,627 2,673 243,200
2017/11/29 2,692 2,695 2,649 2,658 155,100
2017/11/28 2,655 2,678 2,641 2,675 224,900
2017/11/27 2,620 2,668 2,620 2,663 191,300
2017/11/24 2,638 2,639 2,595 2,615 235,300
2017/11/22 2,635 2,668 2,626 2,647 269,200
2017/11/21 2,607 2,614 2,576 2,610 240,900
2017/11/20 2,530 2,614 2,522 2,596 471,200
2017/11/17 2,550 2,557 2,524 2,545 442,400
2017/11/16 2,557 2,575 2,525 2,551 337,200
2017/11/15 2,719 2,719 2,536 2,552 1,207,600
2017/11/14 2,840 2,850 2,804 2,819 207,300
2017/11/13 2,830 2,849 2,815 2,843 220,400
2017/11/10 2,825 2,860 2,825 2,843 224,100
2017/11/09 2,898 2,922 2,846 2,888 298,100
2017/11/08 2,860 2,899 2,857 2,899 221,800
2017/11/07 2,833 2,860 2,816 2,850 198,300
2017/11/06 2,797 2,841 2,795 2,835 235,100
2017/11/02 2,771 2,789 2,761 2,781 138,400
2017/11/01 2,796 2,804 2,772 2,781 206,800
2017/10/31 2,761 2,782 2,753 2,778 194,600
2017/10/30 2,753 2,764 2,741 2,763 244,100
2017/10/27 2,729 2,748 2,717 2,732 151,800
2017/10/26 2,692 2,719 2,686 2,719 144,400
2017/10/25 2,732 2,738 2,678 2,688 242,000
2017/10/24 2,689 2,725 2,689 2,722 253,200
2017/10/23 2,701 2,708 2,668 2,672 241,800
2017/10/20 2,696 2,730 2,689 2,696 261,900
2017/10/19 2,696 2,707 2,669 2,675 182,200
2017/10/18 2,695 2,704 2,693 2,700 169,000
2017/10/17 2,726 2,731 2,686 2,691 405,500
2017/10/16 2,761 2,761 2,709 2,711 352,600
2017/10/13 2,773 2,781 2,743 2,756 210,700
2017/10/12 2,774 2,782 2,761 2,773 141,100
2017/10/11 2,764 2,792 2,755 2,766 155,000
2017/10/10 2,743 2,765 2,735 2,761 222,900
2017/10/06 2,757 2,757 2,719 2,729 160,100
2017/10/05 2,768 2,790 2,751 2,753 123,500
2017/10/04 2,773 2,774 2,753 2,767 169,300
2017/10/03 2,791 2,801 2,777 2,783 157,200
2017/10/02 2,802 2,804 2,771 2,786 173,000
2017/09/29 2,814 2,825 2,803 2,810 169,900
2017/09/28 2,850 2,850 2,802 2,821 237,800
2017/09/27 2,803 2,830 2,792 2,820 198,400
2017/09/26 2,796 2,800 2,776 2,780 134,000
2017/09/25 2,808 2,821 2,800 2,808 154,300
2017/09/22 2,792 2,817 2,790 2,808 212,400
2017/09/21 2,790 2,810 2,776 2,806 204,500
2017/09/20 2,805 2,809 2,776 2,793 192,700
2017/09/19 2,771 2,816 2,754 2,810 302,800
2017/09/15 2,767 2,798 2,759 2,798 214,300
2017/09/14 2,825 2,829 2,774 2,786 183,200
2017/09/13 2,825 2,829 2,786 2,813 282,300
2017/09/12 2,845 2,847 2,812 2,815 321,100
2017/09/11 2,841 2,888 2,822 2,828 449,200
2017/09/08 2,799 2,887 2,770 2,819 971,400
2017/09/07 2,767 2,795 2,751 2,758 231,700
2017/09/06 2,670 2,744 2,670 2,734 226,000
2017/09/05 2,720 2,735 2,693 2,702 338,300
2017/09/04 2,775 2,778 2,733 2,743 187,000
2017/09/01 2,791 2,798 2,749 2,792 279,000
2017/08/31 2,823 2,827 2,783 2,788 185,000
2017/08/30 2,789 2,823 2,761 2,813 350,300
2017/08/29 2,773 2,804 2,712 2,748 329,900
2017/08/28 2,690 2,774 2,690 2,769 356,300
2017/08/25 2,689 2,727 2,667 2,704 336,500
2017/08/24 2,705 2,737 2,684 2,690 311,000
2017/08/23 2,759 2,764 2,682 2,696 534,600
2017/08/22 2,759 2,807 2,755 2,756 396,700
2017/08/21 2,858 2,861 2,708 2,758 1,297,000
2017/08/18 3,085 3,085 3,020 3,025 249,400
2017/08/17 3,165 3,175 3,105 3,125 192,600
2017/08/16 3,175 3,200 3,155 3,160 164,700
2017/08/15 3,080 3,160 3,080 3,155 221,700
2017/08/14 3,010 3,080 3,010 3,055 149,100
2017/08/10 3,070 3,100 3,045 3,075 130,100
2017/08/09 3,080 3,095 3,040 3,065 187,600
2017/08/08 3,080 3,100 3,045 3,070 123,600
2017/08/07 3,090 3,110 3,075 3,080 157,700
2017/08/04 3,055 3,095 3,050 3,065 96,300
2017/08/03 3,080 3,100 3,070 3,090 89,600
2017/08/02 3,035 3,100 3,020 3,100 161,500
2017/08/01 3,010 3,050 2,991 3,020 132,100
2017/07/31 2,990 3,050 2,989 3,040 159,200
2017/07/28 3,045 3,065 3,010 3,025 140,100
2017/07/27 3,015 3,055 3,005 3,040 203,700
2017/07/26 3,010 3,015 2,973 2,985 128,800
2017/07/25 3,010 3,015 2,992 3,015 87,500
2017/07/24 3,000 3,035 2,987 3,010 123,200
2017/07/21 2,980 3,050 2,980 3,030 268,600
2017/07/20 3,025 3,045 2,976 2,980 206,500
2017/07/19 3,020 3,075 3,010 3,040 168,800
2017/07/18 3,015 3,060 2,990 3,045 161,400
2017/07/14 3,040 3,045 3,015 3,020 101,400
2017/07/13 3,000 3,075 2,980 3,050 270,000
2017/07/12 3,000 3,020 2,968 2,968 149,700
2017/07/11 2,947 3,030 2,943 3,030 129,800
2017/07/10 2,952 2,960 2,924 2,931 81,700
2017/07/07 2,948 2,951 2,895 2,937 150,000
2017/07/06 2,974 3,010 2,961 2,998 100,700
2017/07/05 2,926 2,972 2,891 2,971 129,800
2017/07/04 3,000 3,000 2,917 2,927 133,800
2017/07/03 3,015 3,045 3,000 3,000 83,700
2017/06/30 3,010 3,030 2,972 3,025 149,100
2017/06/29 3,010 3,050 2,965 3,040 201,700
2017/06/28 3,045 3,060 3,000 3,000 134,900
2017/06/27 3,085 3,110 3,045 3,110 146,100
2017/06/26 3,030 3,090 3,025 3,080 163,600
2017/06/23 3,065 3,075 3,025 3,030 107,500
2017/06/22 3,030 3,075 3,010 3,065 192,100
2017/06/21 3,025 3,060 3,010 3,025 175,400
2017/06/20 2,997 3,040 2,990 3,030 134,500
2017/06/19 2,953 2,993 2,952 2,987 217,600
2017/06/16 2,930 2,956 2,925 2,941 154,700
2017/06/15 2,948 2,973 2,917 2,922 325,800
2017/06/14 2,980 3,025 2,950 2,957 389,600
2017/06/13 2,960 2,993 2,952 2,960 111,700
2017/06/12 2,970 2,975 2,923 2,972 192,400
2017/06/09 3,020 3,030 2,992 2,999 144,000
2017/06/08 3,020 3,055 2,990 3,025 228,000
2017/06/07 3,040 3,065 3,005 3,030 253,100
2017/06/06 2,983 3,055 2,951 3,015 314,300
2017/06/05 2,945 2,989 2,927 2,986 262,800
2017/06/02 2,957 2,969 2,935 2,958 234,000
2017/06/01 2,950 2,965 2,938 2,957 205,000
2017/05/31 2,919 2,958 2,907 2,948 229,000
2017/05/30 2,950 2,955 2,896 2,920 183,200
2017/05/29 2,930 2,960 2,911 2,943 133,200
2017/05/26 2,950 2,960 2,911 2,929 149,800
2017/05/25 2,923 2,956 2,914 2,943 203,500
2017/05/24 2,975 2,978 2,920 2,938 283,700
2017/05/23 2,901 2,992 2,901 2,976 351,600
2017/05/22 2,905 2,920 2,859 2,909 256,000
2017/05/19 2,928 2,963 2,904 2,932 318,800
2017/05/18 2,850 2,969 2,849 2,907 807,900
2017/05/17 2,780 2,923 2,776 2,897 687,000
2017/05/16 2,767 2,799 2,642 2,743 1,004,800
2017/05/15 2,836 2,900 2,811 2,867 458,500
2017/05/12 2,870 2,879 2,786 2,847 448,100
2017/05/11 2,910 2,911 2,869 2,888 191,900
2017/05/10 2,884 2,924 2,881 2,908 331,800
2017/05/09 2,866 2,891 2,838 2,880 242,500
2017/05/08 2,800 2,895 2,790 2,877 420,900
2017/05/02 2,788 2,830 2,756 2,771 412,900
2017/05/01 2,735 2,788 2,726 2,788 244,200
2017/04/28 2,765 2,773 2,736 2,742 159,800
2017/04/27 2,790 2,797 2,751 2,781 233,100
2017/04/26 2,701 2,793 2,697 2,792 415,800
2017/04/25 2,685 2,704 2,666 2,682 141,600
2017/04/24 2,700 2,714 2,674 2,688 219,900
2017/04/21 2,671 2,687 2,649 2,670 170,300
2017/04/20 2,629 2,663 2,629 2,658 132,900
2017/04/19 2,610 2,656 2,601 2,636 128,600
2017/04/18 2,621 2,646 2,606 2,631 133,100
2017/04/17 2,553 2,603 2,553 2,591 132,400
2017/04/14 2,590 2,614 2,559 2,561 114,000
2017/04/13 2,637 2,646 2,595 2,616 289,700
2017/04/12 2,620 2,688 2,613 2,670 338,400
2017/04/11 2,647 2,671 2,621 2,652 165,900
2017/04/10 2,630 2,672 2,615 2,647 176,200
2017/04/07 2,612 2,662 2,609 2,630 218,800
2017/04/06 2,615 2,656 2,591 2,626 302,500
2017/04/05 2,632 2,657 2,614 2,641 199,700
2017/04/04 2,659 2,672 2,622 2,652 307,000
2017/04/03 2,666 2,707 2,646 2,693 249,500
2017/03/31 2,686 2,722 2,633 2,645 312,900
2017/03/30 2,702 2,736 2,637 2,648 344,300
2017/03/29 2,695 2,743 2,692 2,737 251,900
2017/03/28 2,624 2,688 2,624 2,676 203,300
2017/03/27 2,646 2,657 2,462 2,586 439,300
2017/03/24 2,683 2,694 2,642 2,693 249,400
2017/03/23 2,708 2,710 2,659 2,681 268,500
2017/03/22 2,633 2,725 2,632 2,696 355,500
2017/03/21 2,636 2,685 2,636 2,679 284,100
2017/03/17 2,616 2,664 2,598 2,657 328,400
2017/03/16 2,598 2,626 2,583 2,616 433,600
2017/03/15 2,548 2,556 2,530 2,539 195,800
2017/03/14 2,550 2,574 2,546 2,553 249,100
2017/03/13 2,540 2,555 2,537 2,547 183,800
2017/03/10 2,524 2,547 2,520 2,536 245,800
2017/03/09 2,523 2,532 2,504 2,514 230,400
2017/03/08 2,511 2,534 2,510 2,522 315,300
2017/03/07 2,469 2,550 2,469 2,504 477,800
2017/03/06 2,463 2,477 2,446 2,469 247,000
2017/03/03 2,459 2,483 2,443 2,461 396,300
2017/03/02 2,449 2,478 2,443 2,466 479,800
2017/03/01 2,370 2,422 2,360 2,420 521,100
2017/02/28 2,380 2,394 2,356 2,362 367,900
2017/02/27 2,380 2,380 2,336 2,347 260,100
2017/02/24 2,363 2,407 2,341 2,391 370,900
2017/02/23 2,386 2,420 2,361 2,387 578,100
2017/02/22 2,275 2,422 2,260 2,406 1,189,100
2017/02/21 2,249 2,281 2,231 2,277 398,800
2017/02/20 2,221 2,271 2,213 2,249 435,900
2017/02/17 2,198 2,205 2,165 2,197 277,900
2017/02/16 2,260 2,260 2,191 2,208 394,000
2017/02/15 2,163 2,272 2,142 2,242 651,900
2017/02/14 2,216 2,221 2,115 2,162 617,800
2017/02/13 2,174 2,201 2,166 2,194 328,800
2017/02/10 2,147 2,174 2,136 2,167 258,300
2017/02/09 2,137 2,140 2,109 2,118 307,600
2017/02/08 2,121 2,152 2,114 2,150 131,100
2017/02/07 2,151 2,158 2,113 2,118 169,100
2017/02/06 2,150 2,158 2,128 2,151 179,900
2017/02/03 2,124 2,146 2,114 2,125 196,400
2017/02/02 2,140 2,150 2,118 2,123 266,300
2017/02/01 2,149 2,150 2,108 2,133 420,100
2017/01/31 2,186 2,192 2,152 2,172 343,900
2017/01/30 2,189 2,223 2,182 2,214 852,300
2017/01/27 2,189 2,192 2,163 2,188 432,500
2017/01/26 2,215 2,219 2,173 2,186 500,500
2017/01/25 2,234 2,245 2,180 2,202 407,100
2017/01/24 2,206 2,236 2,202 2,233 229,300
2017/01/23 2,222 2,225 2,189 2,203 260,500
2017/01/20 2,259 2,261 2,216 2,241 238,200
2017/01/19 2,270 2,271 2,242 2,261 250,300
2017/01/18 2,262 2,274 2,238 2,267 249,200
2017/01/17 2,292 2,301 2,275 2,281 210,600
2017/01/16 2,347 2,347 2,296 2,299 238,800
2017/01/13 2,312 2,343 2,312 2,343 257,400
2017/01/12 2,360 2,360 2,308 2,340 400,600
2017/01/11 2,335 2,361 2,316 2,358 284,400
2017/01/10 2,375 2,381 2,339 2,350 347,300
2017/01/06 2,397 2,423 2,361 2,375 312,700
2017/01/05 2,365 2,405 2,349 2,403 238,600
2017/01/04 2,348 2,369 2,340 2,362 239,000

このページの先頭へ