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
2019/12/30 1,941 1,957 1,936 1,947 75,900
2019/12/27 1,921 1,962 1,921 1,962 115,300
2019/12/26 1,966 1,980 1,961 1,980 78,400
2019/12/25 1,985 1,986 1,968 1,970 84,200
2019/12/24 1,982 1,998 1,982 1,991 53,100
2019/12/23 1,985 1,989 1,969 1,972 92,800
2019/12/20 1,991 1,995 1,976 1,987 149,800
2019/12/19 2,024 2,025 1,993 1,996 117,500
2019/12/18 2,021 2,029 2,010 2,027 92,100
2019/12/17 2,002 2,018 1,996 2,015 106,300
2019/12/16 1,984 1,998 1,976 1,976 116,000
2019/12/13 2,030 2,030 1,991 1,999 143,900
2019/12/12 1,975 1,987 1,965 1,983 113,700
2019/12/11 1,980 1,989 1,965 1,978 108,700
2019/12/10 1,967 1,985 1,961 1,980 125,000
2019/12/09 1,996 2,000 1,963 1,970 87,300
2019/12/06 1,974 1,977 1,950 1,967 166,900
2019/12/05 2,000 2,008 1,981 1,985 71,900
2019/12/04 1,979 1,992 1,961 1,987 159,400
2019/12/03 1,994 2,004 1,980 1,997 126,000
2019/12/02 2,009 2,029 1,992 1,997 168,000
2019/11/29 2,002 2,013 1,988 2,001 142,700
2019/11/28 2,022 2,022 1,979 2,000 197,500
2019/11/27 2,004 2,037 2,002 2,030 190,500
2019/11/26 2,040 2,044 2,014 2,023 183,400
2019/11/25 2,050 2,062 2,034 2,045 116,200
2019/11/22 2,046 2,046 2,015 2,045 77,100
2019/11/21 2,044 2,050 2,005 2,035 118,200
2019/11/20 2,071 2,087 2,030 2,050 137,100
2019/11/19 2,053 2,077 2,032 2,071 118,300
2019/11/18 2,100 2,137 2,011 2,043 387,300
2019/11/15 2,010 2,158 1,988 2,099 545,400
2019/11/14 1,990 1,999 1,975 1,995 150,700
2019/11/13 1,995 1,995 1,977 1,985 107,600
2019/11/12 1,997 2,002 1,976 1,998 95,900
2019/11/11 1,982 2,002 1,982 1,992 57,600
2019/11/08 1,998 1,998 1,969 1,976 57,100
2019/11/07 1,967 1,980 1,950 1,966 48,000
2019/11/06 1,969 1,969 1,949 1,964 61,200
2019/11/05 1,948 1,969 1,941 1,964 73,800
2019/11/01 1,938 1,942 1,917 1,919 114,900
2019/10/31 1,992 2,017 1,963 1,978 179,800
2019/10/30 1,958 1,961 1,937 1,959 195,300
2019/10/29 1,938 1,976 1,935 1,961 149,000
2019/10/28 1,923 1,937 1,916 1,920 120,100
2019/10/25 1,927 1,928 1,905 1,924 144,600
2019/10/24 1,917 1,928 1,908 1,913 109,600
2019/10/23 1,884 1,908 1,876 1,908 88,800
2019/10/21 1,856 1,880 1,850 1,874 71,900
2019/10/18 1,860 1,873 1,846 1,854 86,800
2019/10/17 1,860 1,873 1,853 1,859 100,000
2019/10/16 1,864 1,879 1,846 1,853 80,500
2019/10/15 1,865 1,882 1,840 1,843 73,500
2019/10/11 1,830 1,842 1,824 1,825 107,900
2019/10/10 1,830 1,833 1,801 1,828 109,300
2019/10/09 1,819 1,831 1,811 1,831 65,200
2019/10/08 1,830 1,841 1,820 1,835 104,300
2019/10/07 1,815 1,832 1,809 1,821 66,200
2019/10/04 1,800 1,812 1,780 1,811 68,900
2019/10/03 1,816 1,826 1,799 1,804 97,100
2019/10/02 1,856 1,880 1,856 1,864 70,900
2019/10/01 1,855 1,893 1,855 1,880 128,300
2019/09/30 1,808 1,857 1,808 1,845 144,100
2019/09/27 1,849 1,858 1,821 1,836 180,300
2019/09/26 1,842 1,855 1,836 1,845 142,300
2019/09/25 1,848 1,853 1,824 1,842 104,800
2019/09/24 1,825 1,866 1,815 1,843 157,300
2019/09/20 1,813 1,839 1,801 1,830 176,800
2019/09/19 1,799 1,812 1,794 1,800 94,400
2019/09/18 1,799 1,802 1,769 1,780 94,000
2019/09/17 1,789 1,807 1,758 1,803 104,900
2019/09/13 1,766 1,795 1,741 1,790 167,200
2019/09/12 1,777 1,783 1,760 1,766 161,700
2019/09/11 1,747 1,769 1,734 1,768 113,800
2019/09/10 1,738 1,750 1,732 1,746 110,500
2019/09/09 1,764 1,764 1,729 1,745 63,300
2019/09/06 1,771 1,771 1,734 1,750 81,100
2019/09/05 1,739 1,759 1,718 1,757 112,900
2019/09/04 1,721 1,731 1,709 1,723 66,700
2019/09/03 1,744 1,766 1,736 1,744 75,900
2019/09/02 1,743 1,758 1,735 1,748 95,000
2019/08/30 1,709 1,745 1,700 1,742 99,500
2019/08/29 1,710 1,717 1,671 1,676 120,200
2019/08/28 1,694 1,708 1,682 1,705 144,000
2019/08/27 1,710 1,723 1,698 1,705 198,200
2019/08/26 1,676 1,702 1,669 1,679 147,800
2019/08/23 1,717 1,739 1,712 1,737 96,000
2019/08/22 1,682 1,712 1,674 1,709 196,900
2019/08/21 1,638 1,675 1,628 1,642 218,100
2019/08/20 1,635 1,703 1,630 1,660 335,600
2019/08/19 1,509 1,653 1,502 1,622 310,300
2019/08/16 1,515 1,531 1,493 1,527 116,000
2019/08/15 1,508 1,529 1,501 1,521 92,700
2019/08/14 1,585 1,586 1,542 1,558 77,200
2019/08/13 1,563 1,573 1,549 1,554 63,000
2019/08/09 1,567 1,604 1,564 1,595 105,100
2019/08/08 1,549 1,558 1,522 1,548 85,000
2019/08/07 1,571 1,579 1,549 1,557 107,900
2019/08/06 1,516 1,571 1,509 1,569 178,300
2019/08/05 1,637 1,637 1,578 1,596 145,300
2019/08/02 1,675 1,682 1,639 1,658 111,000
2019/08/01 1,698 1,707 1,692 1,706 84,500
2019/07/31 1,700 1,718 1,681 1,708 129,900
2019/07/30 1,728 1,741 1,710 1,712 93,600
2019/07/29 1,722 1,732 1,714 1,727 47,700
2019/07/26 1,711 1,731 1,702 1,728 61,100
2019/07/25 1,719 1,737 1,705 1,728 67,800
2019/07/24 1,720 1,726 1,697 1,704 122,500
2019/07/23 1,661 1,722 1,655 1,712 149,900
2019/07/22 1,642 1,661 1,637 1,656 150,800
2019/07/19 1,639 1,654 1,630 1,642 157,600
2019/07/18 1,650 1,657 1,621 1,629 235,200
2019/07/17 1,721 1,725 1,661 1,663 364,600
2019/07/16 1,781 1,781 1,728 1,736 150,400
2019/07/12 1,783 1,796 1,772 1,781 79,800
2019/07/11 1,802 1,802 1,774 1,775 55,600
2019/07/10 1,757 1,803 1,752 1,802 104,200
2019/07/09 1,806 1,812 1,766 1,771 51,200
2019/07/08 1,822 1,822 1,795 1,801 78,200
2019/07/05 1,841 1,860 1,828 1,834 89,500
2019/07/04 1,796 1,833 1,792 1,827 65,300
2019/07/03 1,793 1,805 1,778 1,796 75,300
2019/07/02 1,795 1,808 1,787 1,794 77,800
2019/07/01 1,765 1,791 1,756 1,791 87,000
2019/06/28 1,737 1,757 1,737 1,740 76,000
2019/06/27 1,720 1,739 1,715 1,737 89,300
2019/06/26 1,715 1,724 1,699 1,711 87,900
2019/06/25 1,768 1,777 1,745 1,751 57,100
2019/06/24 1,752 1,771 1,735 1,768 80,900
2019/06/21 1,782 1,784 1,744 1,752 63,300
2019/06/20 1,780 1,792 1,753 1,784 89,700
2019/06/19 1,778 1,785 1,759 1,774 68,500
2019/06/18 1,788 1,794 1,743 1,753 115,000
2019/06/17 1,760 1,775 1,751 1,768 106,800
2019/06/14 1,768 1,768 1,736 1,755 106,600
2019/06/13 1,751 1,770 1,737 1,752 82,400
2019/06/12 1,745 1,786 1,738 1,765 143,000
2019/06/11 1,718 1,746 1,718 1,744 72,700
2019/06/10 1,720 1,728 1,698 1,716 73,100
2019/06/07 1,700 1,707 1,678 1,700 57,100
2019/06/06 1,695 1,724 1,679 1,694 155,600
2019/06/05 1,694 1,698 1,659 1,677 128,400
2019/06/04 1,627 1,659 1,616 1,656 134,700
2019/06/03 1,656 1,663 1,605 1,625 185,600
2019/05/31 1,733 1,733 1,693 1,696 116,400
2019/05/30 1,740 1,785 1,719 1,746 158,300
2019/05/29 1,766 1,786 1,761 1,770 66,400
2019/05/28 1,781 1,789 1,762 1,778 43,900
2019/05/27 1,787 1,797 1,776 1,789 36,800
2019/05/24 1,747 1,777 1,747 1,770 95,200
2019/05/23 1,775 1,785 1,763 1,770 47,100
2019/05/22 1,794 1,794 1,762 1,787 68,800
2019/05/21 1,790 1,793 1,762 1,770 93,100
2019/05/20 1,788 1,802 1,766 1,788 67,700
2019/05/17 1,733 1,800 1,733 1,790 147,800
2019/05/16 1,631 1,714 1,601 1,710 290,000
2019/05/15 1,701 1,715 1,683 1,699 205,300
2019/05/14 1,660 1,708 1,643 1,701 141,800
2019/05/13 1,710 1,727 1,689 1,694 117,300
2019/05/10 1,704 1,739 1,699 1,716 139,500
2019/05/09 1,741 1,746 1,711 1,711 152,700
2019/05/08 1,782 1,782 1,741 1,745 178,500
2019/05/07 1,829 1,830 1,790 1,800 148,300
2019/04/26 1,829 1,829 1,798 1,810 145,900
2019/04/25 1,816 1,833 1,814 1,825 99,700
2019/04/24 1,840 1,845 1,815 1,822 76,300
2019/04/23 1,841 1,850 1,829 1,830 49,400
2019/04/22 1,846 1,849 1,820 1,842 55,900
2019/04/19 1,873 1,882 1,848 1,854 41,200
2019/04/18 1,905 1,912 1,845 1,849 75,800
2019/04/17 1,909 1,913 1,894 1,904 63,200
2019/04/16 1,904 1,926 1,902 1,903 65,200
2019/04/15 1,918 1,920 1,887 1,906 83,800
2019/04/12 1,876 1,886 1,859 1,878 66,000
2019/04/11 1,889 1,889 1,858 1,879 80,200
2019/04/10 1,882 1,903 1,872 1,900 42,800
2019/04/09 1,940 1,940 1,896 1,907 86,400
2019/04/08 1,969 1,970 1,927 1,944 72,600
2019/04/05 1,944 1,965 1,942 1,963 105,500
2019/04/04 1,923 1,956 1,913 1,935 110,900
2019/04/03 1,889 1,917 1,878 1,917 74,700
2019/04/02 1,890 1,894 1,860 1,887 92,600
2019/04/01 1,850 1,890 1,849 1,870 82,900
2019/03/29 1,848 1,859 1,818 1,829 68,300
2019/03/28 1,848 1,853 1,824 1,833 91,000
2019/03/27 1,880 1,892 1,866 1,888 87,800
2019/03/26 1,816 1,878 1,816 1,872 119,900
2019/03/25 1,847 1,848 1,796 1,803 121,200
2019/03/22 1,862 1,883 1,860 1,878 85,400
2019/03/20 1,860 1,873 1,850 1,867 65,500
2019/03/19 1,865 1,877 1,851 1,867 58,600
2019/03/18 1,858 1,873 1,850 1,865 63,400
2019/03/15 1,851 1,876 1,850 1,861 87,400
2019/03/14 1,869 1,877 1,847 1,852 67,600
2019/03/13 1,860 1,881 1,857 1,869 61,000
2019/03/12 1,891 1,906 1,873 1,878 78,200
2019/03/11 1,860 1,884 1,856 1,873 61,800
2019/03/08 1,907 1,910 1,871 1,877 132,800
2019/03/07 1,930 1,940 1,926 1,931 79,100
2019/03/06 1,936 1,958 1,928 1,949 64,900
2019/03/05 1,921 1,950 1,917 1,949 66,500
2019/03/04 1,928 1,945 1,919 1,929 59,800
2019/03/01 1,914 1,924 1,900 1,905 79,900
2019/02/28 1,926 1,930 1,909 1,913 105,700
2019/02/27 1,953 1,953 1,920 1,926 102,700
2019/02/26 1,957 1,957 1,927 1,942 85,200
2019/02/25 1,950 1,961 1,943 1,948 71,300
2019/02/22 1,961 1,961 1,937 1,953 84,700
2019/02/21 1,957 1,979 1,951 1,955 112,700
2019/02/20 1,966 1,982 1,948 1,957 121,100
2019/02/19 1,949 1,978 1,942 1,978 116,600
2019/02/18 1,948 1,969 1,920 1,946 161,200
2019/02/15 1,782 1,904 1,782 1,895 273,100
2019/02/14 2,028 2,054 2,017 2,030 73,500
2019/02/13 1,999 2,030 1,992 2,027 81,900
2019/02/12 1,973 2,012 1,973 1,995 106,500
2019/02/08 1,948 1,990 1,945 1,968 129,600
2019/02/07 1,983 1,998 1,964 1,972 124,600
2019/02/06 2,021 2,033 1,976 1,984 129,000
2019/02/05 1,974 2,043 1,972 2,032 196,900
2019/02/04 1,994 1,996 1,946 1,957 161,600
2019/02/01 1,924 2,008 1,917 2,000 224,800
2019/01/31 1,891 1,901 1,872 1,890 363,900
2019/01/30 1,950 1,958 1,875 1,895 605,700
2019/01/29 1,958 1,977 1,898 1,935 276,200
2019/01/28 1,953 1,974 1,951 1,966 138,700
2019/01/25 1,972 1,984 1,953 1,953 103,700
2019/01/24 1,960 1,978 1,947 1,968 83,800
2019/01/23 1,936 1,975 1,922 1,959 130,400
2019/01/22 2,011 2,015 1,956 1,966 110,100
2019/01/21 2,021 2,022 1,989 1,995 130,800
2019/01/18 1,996 2,010 1,966 2,001 112,400
2019/01/17 1,962 2,003 1,962 1,987 179,400
2019/01/16 1,967 1,967 1,913 1,922 145,700
2019/01/15 1,902 1,981 1,897 1,971 237,300
2019/01/11 1,970 1,981 1,935 1,938 135,900
2019/01/10 1,936 1,962 1,922 1,947 145,400
2019/01/09 1,984 1,985 1,943 1,955 152,100
2019/01/08 2,017 2,038 1,969 1,974 197,100
2019/01/07 2,041 2,064 2,016 2,040 179,300
2019/01/04 1,915 1,998 1,880 1,998 258,800

このページの先頭へ