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
2018/12/28 1,930 1,959 1,930 1,942 106,400
2018/12/27 1,899 1,936 1,879 1,930 113,700
2018/12/26 1,799 1,833 1,794 1,819 166,200
2018/12/25 1,791 1,824 1,782 1,799 196,800
2018/12/21 1,884 1,888 1,819 1,871 233,400
2018/12/20 1,959 1,965 1,890 1,899 148,100
2018/12/19 2,019 2,027 1,980 1,985 68,900
2018/12/18 2,053 2,053 1,993 1,997 137,200
2018/12/17 2,127 2,127 2,083 2,086 121,300
2018/12/14 2,131 2,138 2,096 2,097 132,700
2018/12/13 2,084 2,132 2,072 2,129 171,400
2018/12/12 2,026 2,074 2,020 2,067 142,800
2018/12/11 2,034 2,040 1,994 1,999 132,000
2018/12/10 2,086 2,086 2,020 2,025 168,700
2018/12/07 2,109 2,129 2,092 2,115 136,500
2018/12/06 2,155 2,161 2,109 2,114 122,800
2018/12/05 2,168 2,185 2,154 2,176 125,200
2018/12/04 2,259 2,279 2,206 2,210 119,500
2018/12/03 2,269 2,301 2,253 2,264 118,200
2018/11/30 2,221 2,271 2,218 2,263 125,600
2018/11/29 2,200 2,221 2,191 2,216 95,700
2018/11/28 2,161 2,183 2,152 2,166 117,400
2018/11/27 2,175 2,176 2,145 2,151 63,900
2018/11/26 2,148 2,175 2,139 2,142 73,000
2018/11/22 2,154 2,157 2,121 2,153 49,400
2018/11/21 2,114 2,158 2,101 2,138 91,100
2018/11/20 2,142 2,176 2,138 2,146 99,800
2018/11/19 2,107 2,161 2,094 2,159 91,900
2018/11/16 2,134 2,159 2,107 2,107 182,500
2018/11/15 2,059 2,140 2,056 2,130 214,600
2018/11/14 2,160 2,189 2,147 2,159 127,700
2018/11/13 2,119 2,168 2,107 2,160 121,600
2018/11/12 2,164 2,197 2,152 2,173 135,800
2018/11/09 2,206 2,226 2,201 2,214 124,300
2018/11/08 2,252 2,274 2,213 2,218 92,900
2018/11/07 2,175 2,211 2,155 2,196 130,600
2018/11/06 2,177 2,190 2,154 2,167 98,700
2018/11/05 2,169 2,184 2,146 2,173 123,900
2018/11/02 2,166 2,188 2,141 2,184 163,600
2018/11/01 2,154 2,184 2,147 2,169 116,900
2018/10/31 2,147 2,163 2,130 2,154 139,700
2018/10/30 2,066 2,107 2,041 2,097 172,500
2018/10/29 2,081 2,097 2,054 2,061 192,200
2018/10/26 2,151 2,151 2,061 2,074 161,200
2018/10/25 2,205 2,209 2,143 2,147 151,300
2018/10/24 2,283 2,290 2,238 2,252 100,100
2018/10/23 2,328 2,330 2,281 2,281 140,700
2018/10/22 2,305 2,354 2,298 2,340 106,600
2018/10/19 2,314 2,328 2,297 2,322 81,600
2018/10/18 2,358 2,374 2,333 2,338 100,100
2018/10/17 2,304 2,354 2,297 2,345 125,500
2018/10/16 2,276 2,290 2,257 2,272 145,800
2018/10/15 2,315 2,341 2,302 2,302 101,500
2018/10/12 2,356 2,366 2,326 2,327 160,300
2018/10/11 2,350 2,407 2,346 2,356 181,300
2018/10/10 2,476 2,477 2,440 2,445 133,200
2018/10/09 2,480 2,492 2,445 2,485 125,300
2018/10/05 2,537 2,541 2,501 2,504 93,000
2018/10/04 2,594 2,594 2,539 2,553 173,900
2018/10/03 2,594 2,628 2,563 2,594 152,200
2018/10/02 2,640 2,640 2,584 2,601 157,700
2018/10/01 2,632 2,652 2,620 2,625 77,800
2018/09/28 2,649 2,680 2,629 2,632 101,200
2018/09/27 2,664 2,692 2,627 2,628 183,400
2018/09/26 2,600 2,665 2,579 2,664 175,500
2018/09/25 2,567 2,623 2,547 2,620 201,800
2018/09/21 2,556 2,604 2,542 2,598 242,900
2018/09/20 2,530 2,562 2,525 2,556 142,700
2018/09/19 2,525 2,527 2,503 2,520 119,300
2018/09/18 2,486 2,501 2,460 2,490 122,300
2018/09/14 2,486 2,501 2,457 2,491 237,100
2018/09/13 2,440 2,499 2,416 2,492 175,400
2018/09/12 2,479 2,479 2,422 2,435 133,300
2018/09/11 2,507 2,507 2,478 2,486 120,300
2018/09/10 2,471 2,503 2,458 2,488 162,500
2018/09/07 2,462 2,512 2,462 2,508 296,900
2018/09/06 2,474 2,483 2,440 2,472 142,900
2018/09/05 2,473 2,499 2,456 2,474 209,900
2018/09/04 2,380 2,452 2,345 2,440 167,600
2018/09/03 2,495 2,495 2,381 2,417 273,200
2018/08/31 2,448 2,540 2,433 2,507 327,800
2018/08/30 2,373 2,467 2,373 2,446 299,000
2018/08/29 2,299 2,382 2,299 2,367 228,700
2018/08/28 2,296 2,296 2,271 2,275 110,000
2018/08/27 2,275 2,281 2,252 2,280 175,700
2018/08/24 2,267 2,291 2,238 2,274 234,200
2018/08/23 2,216 2,264 2,207 2,254 200,500
2018/08/22 2,220 2,252 2,217 2,223 216,900
2018/08/21 2,208 2,273 2,200 2,227 319,000
2018/08/20 2,241 2,349 2,196 2,248 692,300
2018/08/17 2,402 2,448 2,398 2,441 145,600
2018/08/16 2,413 2,426 2,380 2,401 109,500
2018/08/15 2,498 2,498 2,437 2,445 71,900
2018/08/14 2,452 2,504 2,450 2,499 104,900
2018/08/13 2,482 2,509 2,434 2,436 121,000
2018/08/10 2,492 2,492 2,452 2,479 83,600
2018/08/09 2,462 2,501 2,439 2,490 83,600
2018/08/08 2,416 2,483 2,416 2,461 120,600
2018/08/07 2,413 2,425 2,400 2,416 56,100
2018/08/06 2,400 2,449 2,400 2,429 88,200
2018/08/03 2,431 2,452 2,398 2,402 83,200
2018/08/02 2,442 2,467 2,427 2,431 68,100
2018/08/01 2,471 2,471 2,447 2,453 80,300
2018/07/31 2,480 2,494 2,455 2,474 185,600
2018/07/30 2,483 2,483 2,449 2,454 83,800
2018/07/27 2,474 2,500 2,470 2,489 89,700
2018/07/26 2,467 2,489 2,454 2,474 107,800
2018/07/25 2,490 2,490 2,435 2,446 113,400
2018/07/24 2,467 2,476 2,444 2,471 156,200
2018/07/23 2,399 2,464 2,398 2,441 227,100
2018/07/20 2,398 2,401 2,369 2,394 109,000
2018/07/19 2,374 2,410 2,356 2,401 127,200
2018/07/18 2,343 2,377 2,339 2,371 143,600
2018/07/17 2,338 2,346 2,314 2,326 172,600
2018/07/13 2,320 2,346 2,303 2,329 240,200
2018/07/12 2,334 2,342 2,300 2,304 157,600
2018/07/11 2,361 2,387 2,329 2,340 196,500
2018/07/10 2,350 2,382 2,350 2,359 256,100
2018/07/09 2,312 2,329 2,295 2,325 180,500
2018/07/06 2,275 2,288 2,265 2,285 183,900
2018/07/05 2,245 2,269 2,237 2,246 166,700
2018/07/04 2,261 2,281 2,234 2,241 219,700
2018/07/03 2,304 2,315 2,270 2,278 180,100
2018/07/02 2,388 2,398 2,308 2,309 219,600
2018/06/29 2,388 2,403 2,366 2,402 203,900
2018/06/28 2,413 2,418 2,372 2,389 110,400
2018/06/27 2,400 2,429 2,388 2,399 127,000
2018/06/26 2,393 2,412 2,375 2,392 210,400
2018/06/25 2,487 2,487 2,412 2,416 153,300
2018/06/22 2,425 2,486 2,415 2,482 283,700
2018/06/21 2,464 2,469 2,427 2,430 232,300
2018/06/20 2,488 2,491 2,422 2,464 317,900
2018/06/19 2,503 2,518 2,491 2,500 245,100
2018/06/18 2,594 2,596 2,500 2,512 383,700
2018/06/15 2,632 2,634 2,590 2,595 240,900
2018/06/14 2,640 2,663 2,622 2,626 223,100
2018/06/13 2,690 2,690 2,637 2,641 119,400
2018/06/12 2,626 2,685 2,607 2,677 218,600
2018/06/11 2,608 2,614 2,587 2,612 120,400
2018/06/08 2,608 2,635 2,600 2,606 121,700
2018/06/07 2,628 2,629 2,597 2,616 203,900
2018/06/06 2,619 2,620 2,595 2,599 89,800
2018/06/05 2,639 2,639 2,606 2,613 102,700
2018/06/04 2,644 2,651 2,627 2,632 187,100
2018/06/01 2,576 2,624 2,558 2,605 158,200
2018/05/31 2,615 2,616 2,573 2,576 205,200
2018/05/30 2,600 2,609 2,579 2,588 137,700
2018/05/29 2,659 2,670 2,616 2,622 151,500
2018/05/28 2,637 2,654 2,623 2,653 80,500
2018/05/25 2,637 2,650 2,609 2,625 198,800
2018/05/24 2,683 2,696 2,664 2,669 119,800
2018/05/23 2,719 2,720 2,672 2,683 197,100
2018/05/22 2,720 2,731 2,699 2,712 217,600
2018/05/21 2,710 2,725 2,695 2,711 160,400
2018/05/18 2,744 2,744 2,692 2,708 163,800
2018/05/17 2,698 2,756 2,657 2,730 351,100
2018/05/16 2,801 2,807 2,703 2,736 372,200
2018/05/15 2,953 2,953 2,901 2,918 166,100
2018/05/14 2,975 2,977 2,934 2,950 93,600
2018/05/11 2,943 2,975 2,935 2,972 86,700
2018/05/10 2,958 2,974 2,940 2,957 60,200
2018/05/09 2,969 2,981 2,934 2,948 80,400
2018/05/08 2,912 2,980 2,908 2,971 103,200
2018/05/07 2,970 2,973 2,923 2,949 57,300
2018/05/02 2,972 2,990 2,954 2,976 78,900
2018/05/01 2,925 2,953 2,901 2,942 123,500
2018/04/27 2,933 2,939 2,897 2,927 60,900
2018/04/26 2,900 2,931 2,880 2,928 111,000
2018/04/25 2,842 2,875 2,814 2,868 109,200
2018/04/24 2,880 2,890 2,796 2,857 124,400
2018/04/23 2,898 2,912 2,869 2,875 47,800
2018/04/20 2,880 2,890 2,845 2,884 96,700
2018/04/19 2,902 2,915 2,885 2,892 61,600
2018/04/18 2,885 2,893 2,865 2,886 71,400
2018/04/17 2,877 2,905 2,862 2,880 75,300
2018/04/16 2,851 2,894 2,840 2,876 77,400
2018/04/13 2,860 2,861 2,795 2,839 114,100
2018/04/12 2,894 2,903 2,857 2,860 53,200
2018/04/11 2,917 2,929 2,870 2,880 70,700
2018/04/10 2,931 2,969 2,899 2,908 112,700
2018/04/09 2,914 2,958 2,914 2,945 53,000
2018/04/06 2,981 3,015 2,957 2,963 140,200
2018/04/05 2,964 2,993 2,960 2,981 78,500
2018/04/04 2,949 2,986 2,949 2,981 111,200
2018/04/03 2,900 2,960 2,900 2,940 115,200
2018/04/02 2,960 2,977 2,942 2,960 68,600
2018/03/30 2,950 2,992 2,946 2,963 124,100
2018/03/29 2,863 2,935 2,858 2,934 162,200
2018/03/28 2,833 2,855 2,812 2,836 59,700
2018/03/27 2,836 2,862 2,825 2,850 144,300
2018/03/26 2,750 2,801 2,746 2,801 103,300
2018/03/23 2,806 2,832 2,777 2,782 131,400
2018/03/22 2,844 2,922 2,819 2,915 116,100
2018/03/20 2,830 2,863 2,815 2,844 91,500
2018/03/19 2,909 2,913 2,859 2,877 73,500
2018/03/16 2,959 2,969 2,917 2,929 70,500
2018/03/15 2,950 2,990 2,948 2,980 59,400
2018/03/14 2,978 2,986 2,963 2,979 85,000
2018/03/13 2,960 2,984 2,947 2,982 126,700
2018/03/12 3,005 3,005 2,970 2,975 101,400
2018/03/09 3,005 3,010 2,961 2,989 144,100
2018/03/08 2,938 2,993 2,906 2,993 287,900
2018/03/07 2,862 2,943 2,852 2,890 218,800
2018/03/06 2,820 2,874 2,776 2,863 232,000
2018/03/05 2,803 2,821 2,710 2,740 195,600
2018/03/02 2,800 2,840 2,794 2,825 123,500
2018/03/01 2,900 2,918 2,876 2,883 152,100
2018/02/28 2,895 2,949 2,892 2,921 108,200
2018/02/27 2,883 2,912 2,883 2,910 137,400
2018/02/26 2,897 2,920 2,857 2,864 220,100
2018/02/23 2,945 2,949 2,901 2,929 156,000
2018/02/22 2,971 2,997 2,958 2,972 86,100
2018/02/21 3,015 3,040 2,990 3,015 128,500
2018/02/20 2,978 3,035 2,978 3,015 254,500
2018/02/19 2,922 2,979 2,922 2,972 210,600
2018/02/16 2,857 2,923 2,837 2,907 299,700
2018/02/15 2,899 2,899 2,790 2,808 467,600
2018/02/14 2,653 2,687 2,567 2,599 207,300
2018/02/13 2,700 2,709 2,624 2,631 186,500
2018/02/09 2,625 2,683 2,615 2,682 175,000
2018/02/08 2,710 2,737 2,700 2,716 108,200
2018/02/07 2,800 2,814 2,702 2,703 197,700
2018/02/06 2,662 2,715 2,628 2,693 266,700
2018/02/05 2,875 2,905 2,855 2,856 180,500
2018/02/02 2,967 2,975 2,935 2,947 94,500
2018/02/01 2,940 2,995 2,940 2,994 209,100
2018/01/31 2,926 2,985 2,915 2,916 184,000
2018/01/30 2,958 2,986 2,921 2,925 419,100
2018/01/29 2,962 2,993 2,944 2,975 198,800
2018/01/26 2,957 2,970 2,939 2,946 178,800
2018/01/25 2,915 2,954 2,894 2,947 215,400
2018/01/24 2,926 2,956 2,912 2,943 166,100
2018/01/23 2,950 2,977 2,921 2,929 133,100
2018/01/22 2,920 2,952 2,910 2,937 175,400
2018/01/19 2,895 2,931 2,895 2,914 217,700
2018/01/18 2,888 2,907 2,858 2,890 269,000
2018/01/17 2,819 2,889 2,810 2,860 222,200
2018/01/16 2,775 2,833 2,775 2,820 113,300
2018/01/15 2,774 2,799 2,755 2,776 155,200
2018/01/12 2,804 2,819 2,751 2,758 215,600
2018/01/11 2,803 2,831 2,792 2,830 133,800
2018/01/10 2,820 2,832 2,802 2,819 122,400
2018/01/09 2,871 2,893 2,830 2,833 257,900
2018/01/05 2,780 2,829 2,773 2,825 324,800
2018/01/04 2,760 2,760 2,727 2,744 185,700

このページの先頭へ