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
2020/12/30 2,069 2,089 2,043 2,075 59,000
2020/12/29 2,043 2,069 2,030 2,069 62,000
2020/12/28 2,060 2,077 2,026 2,043 61,000
2020/12/25 2,064 2,070 2,047 2,058 44,500
2020/12/24 2,056 2,090 2,047 2,077 56,100
2020/12/23 2,052 2,055 2,023 2,042 48,800
2020/12/22 2,078 2,086 2,038 2,045 56,800
2020/12/21 2,131 2,139 2,077 2,104 52,100
2020/12/18 2,099 2,120 2,078 2,101 88,600
2020/12/17 2,140 2,140 2,085 2,129 77,900
2020/12/16 2,190 2,190 2,128 2,134 60,200
2020/12/15 2,177 2,210 2,157 2,185 137,400
2020/12/14 2,175 2,182 2,157 2,163 106,100
2020/12/11 2,191 2,197 2,149 2,177 141,400
2020/12/10 2,160 2,194 2,148 2,191 109,600
2020/12/09 2,118 2,159 2,115 2,159 81,000
2020/12/08 2,109 2,125 2,097 2,118 60,400
2020/12/07 2,125 2,130 2,096 2,096 103,600
2020/12/04 2,078 2,105 2,069 2,103 75,700
2020/12/03 2,042 2,078 2,012 2,078 76,700
2020/12/02 2,000 2,058 1,989 2,042 125,700
2020/12/01 1,956 2,019 1,934 2,007 152,000
2020/11/30 1,952 1,985 1,947 1,947 168,700
2020/11/27 1,973 1,986 1,951 1,964 81,500
2020/11/26 1,939 1,963 1,926 1,949 65,900
2020/11/25 2,014 2,016 1,944 1,946 87,800
2020/11/24 1,998 2,014 1,968 1,990 67,200
2020/11/20 1,958 1,964 1,930 1,942 46,500
2020/11/19 1,912 1,965 1,898 1,965 95,100
2020/11/18 1,970 1,970 1,926 1,928 77,100
2020/11/17 2,020 2,020 1,974 1,985 104,600
2020/11/16 2,011 2,030 1,968 2,009 170,700
2020/11/13 1,933 1,944 1,891 1,931 71,700
2020/11/12 1,972 1,981 1,956 1,966 75,800
2020/11/11 1,970 1,987 1,956 1,974 109,900
2020/11/10 1,952 1,964 1,918 1,939 176,500
2020/11/09 1,922 1,930 1,896 1,922 58,800
2020/11/06 1,900 1,919 1,883 1,913 86,100
2020/11/05 1,870 1,909 1,850 1,899 103,100
2020/11/04 1,873 1,882 1,857 1,867 76,500
2020/11/02 1,836 1,873 1,836 1,841 79,600
2020/10/30 1,881 1,881 1,816 1,825 77,400
2020/10/29 1,857 1,891 1,851 1,870 64,100
2020/10/28 1,897 1,897 1,866 1,890 60,700
2020/10/27 1,931 1,931 1,800 1,915 92,300
2020/10/26 1,915 1,937 1,902 1,937 50,900
2020/10/23 1,935 1,941 1,899 1,920 95,000
2020/10/22 1,950 1,950 1,913 1,923 72,400
2020/10/21 1,925 1,950 1,925 1,938 64,600
2020/10/20 1,928 1,959 1,920 1,925 74,100
2020/10/19 1,941 1,957 1,927 1,947 69,100
2020/10/16 1,945 1,958 1,925 1,925 70,800
2020/10/15 1,982 1,990 1,955 1,960 65,400
2020/10/14 1,952 1,988 1,948 1,982 75,300
2020/10/13 1,968 1,975 1,955 1,975 30,200
2020/10/12 1,965 1,965 1,946 1,959 49,700
2020/10/09 1,958 1,975 1,937 1,965 65,600
2020/10/08 1,942 1,971 1,921 1,959 101,600
2020/10/07 1,957 1,967 1,938 1,940 95,800
2020/10/06 1,976 1,980 1,952 1,961 43,300
2020/10/05 1,940 1,976 1,940 1,964 109,100
2020/10/02 1,961 1,994 1,914 1,915 174,200
2020/09/30 1,974 1,974 1,933 1,933 81,400
2020/09/29 1,980 1,987 1,954 1,974 139,100
2020/09/28 1,962 1,981 1,945 1,980 161,400
2020/09/25 1,900 1,967 1,900 1,939 190,100
2020/09/24 1,894 1,910 1,884 1,899 84,900
2020/09/23 1,858 1,905 1,850 1,896 191,300
2020/09/18 1,906 1,957 1,906 1,945 150,900
2020/09/17 1,904 1,921 1,895 1,905 76,100
2020/09/16 1,881 1,920 1,878 1,909 131,900
2020/09/15 1,890 1,890 1,870 1,876 101,500
2020/09/14 1,878 1,913 1,862 1,910 147,700
2020/09/11 1,836 1,867 1,826 1,858 123,800
2020/09/10 1,825 1,836 1,816 1,835 112,700
2020/09/09 1,798 1,832 1,798 1,807 134,200
2020/09/08 1,785 1,840 1,785 1,838 94,800
2020/09/07 1,785 1,823 1,783 1,793 134,700
2020/09/04 1,720 1,796 1,720 1,795 178,700
2020/09/03 1,801 1,812 1,773 1,792 184,200
2020/09/02 1,803 1,810 1,773 1,803 238,900
2020/09/01 1,787 1,832 1,772 1,795 292,400
2020/08/31 1,765 1,790 1,765 1,774 244,200
2020/08/28 1,741 1,756 1,717 1,727 343,300
2020/08/27 1,743 1,751 1,709 1,736 188,200
2020/08/26 1,678 1,743 1,665 1,742 298,000
2020/08/25 1,680 1,697 1,656 1,656 158,300
2020/08/24 1,660 1,662 1,615 1,650 165,900
2020/08/21 1,585 1,642 1,582 1,633 227,900
2020/08/20 1,620 1,621 1,551 1,559 197,400
2020/08/19 1,647 1,659 1,571 1,599 531,500
2020/08/18 1,496 1,510 1,450 1,497 187,600
2020/08/17 1,490 1,519 1,485 1,496 85,300
2020/08/14 1,495 1,495 1,467 1,494 105,400
2020/08/13 1,519 1,519 1,478 1,496 96,100
2020/08/12 1,473 1,515 1,473 1,508 127,800
2020/08/11 1,431 1,481 1,430 1,478 101,600
2020/08/07 1,425 1,427 1,405 1,405 70,300
2020/08/06 1,427 1,452 1,411 1,432 76,800
2020/08/05 1,439 1,446 1,421 1,434 70,500
2020/08/04 1,442 1,461 1,430 1,454 101,700
2020/08/03 1,448 1,450 1,411 1,422 60,400
2020/07/31 1,458 1,458 1,399 1,399 73,600
2020/07/30 1,471 1,490 1,452 1,463 73,500
2020/07/29 1,489 1,517 1,472 1,476 78,300
2020/07/28 1,524 1,530 1,487 1,495 77,600
2020/07/27 1,510 1,524 1,480 1,524 60,700
2020/07/22 1,543 1,552 1,514 1,516 72,500
2020/07/21 1,537 1,558 1,533 1,554 104,900
2020/07/20 1,525 1,536 1,513 1,532 79,300
2020/07/17 1,552 1,554 1,502 1,530 68,600
2020/07/16 1,546 1,569 1,535 1,548 95,400
2020/07/15 1,537 1,558 1,520 1,540 145,500
2020/07/14 1,530 1,530 1,516 1,527 92,600
2020/07/13 1,518 1,554 1,516 1,543 106,500
2020/07/10 1,506 1,507 1,462 1,479 107,700
2020/07/09 1,525 1,532 1,506 1,506 67,100
2020/07/08 1,542 1,562 1,520 1,520 95,600
2020/07/07 1,567 1,567 1,513 1,533 87,700
2020/07/06 1,520 1,554 1,520 1,550 62,500
2020/07/03 1,516 1,526 1,503 1,514 74,400
2020/07/02 1,529 1,541 1,499 1,511 166,500
2020/07/01 1,553 1,553 1,498 1,510 142,000
2020/06/30 1,593 1,604 1,554 1,554 236,700
2020/06/29 1,560 1,563 1,514 1,532 261,400
2020/06/26 1,576 1,607 1,571 1,600 224,400
2020/06/25 1,589 1,589 1,547 1,548 191,000
2020/06/24 1,610 1,627 1,603 1,603 159,200
2020/06/23 1,613 1,637 1,602 1,620 133,800
2020/06/22 1,596 1,615 1,590 1,596 249,600
2020/06/19 1,585 1,607 1,572 1,593 172,100
2020/06/18 1,566 1,581 1,543 1,571 180,400
2020/06/17 1,551 1,561 1,538 1,557 111,900
2020/06/16 1,540 1,561 1,523 1,530 283,700
2020/06/15 1,519 1,542 1,510 1,511 192,200
2020/06/12 1,494 1,516 1,469 1,507 145,100
2020/06/11 1,560 1,567 1,523 1,526 201,000
2020/06/10 1,535 1,572 1,535 1,569 139,900
2020/06/09 1,529 1,539 1,519 1,533 126,600
2020/06/08 1,499 1,514 1,493 1,510 85,100
2020/06/05 1,452 1,475 1,447 1,475 97,400
2020/06/04 1,455 1,465 1,429 1,455 89,100
2020/06/03 1,471 1,474 1,441 1,451 125,900
2020/06/02 1,458 1,466 1,445 1,452 101,600
2020/06/01 1,442 1,446 1,423 1,442 91,200
2020/05/29 1,472 1,474 1,436 1,444 146,700
2020/05/28 1,477 1,480 1,456 1,477 168,800
2020/05/27 1,450 1,471 1,439 1,452 146,200
2020/05/26 1,437 1,447 1,431 1,440 98,800
2020/05/25 1,418 1,442 1,412 1,425 106,000
2020/05/22 1,397 1,397 1,368 1,377 133,100
2020/05/21 1,403 1,406 1,392 1,398 92,400
2020/05/20 1,369 1,401 1,355 1,396 156,800
2020/05/19 1,369 1,373 1,342 1,356 149,900
2020/05/18 1,298 1,340 1,296 1,320 194,900
2020/05/15 1,298 1,320 1,272 1,296 261,400
2020/05/14 1,385 1,404 1,356 1,358 103,200
2020/05/13 1,400 1,406 1,369 1,388 137,700
2020/05/12 1,417 1,417 1,377 1,395 90,700
2020/05/11 1,388 1,418 1,376 1,418 98,700
2020/05/08 1,350 1,373 1,336 1,373 90,600
2020/05/07 1,299 1,342 1,299 1,328 123,500
2020/05/01 1,328 1,328 1,299 1,315 118,000
2020/04/30 1,346 1,361 1,339 1,339 135,500
2020/04/28 1,290 1,322 1,280 1,316 132,400
2020/04/27 1,269 1,289 1,255 1,287 179,100
2020/04/24 1,300 1,300 1,266 1,274 153,300
2020/04/23 1,299 1,312 1,286 1,310 136,000
2020/04/22 1,318 1,322 1,286 1,300 149,700
2020/04/21 1,359 1,359 1,316 1,326 105,900
2020/04/20 1,373 1,380 1,343 1,354 88,600
2020/04/17 1,370 1,380 1,345 1,366 165,400
2020/04/16 1,341 1,360 1,319 1,360 175,700
2020/04/15 1,333 1,351 1,307 1,321 149,900
2020/04/14 1,350 1,362 1,335 1,362 91,000
2020/04/13 1,356 1,369 1,345 1,345 87,400
2020/04/10 1,377 1,387 1,335 1,386 100,900
2020/04/09 1,354 1,367 1,344 1,363 86,300
2020/04/08 1,318 1,347 1,292 1,340 134,400
2020/04/07 1,305 1,329 1,278 1,316 154,200
2020/04/06 1,242 1,284 1,205 1,275 135,100
2020/04/03 1,238 1,254 1,208 1,220 109,000
2020/04/02 1,212 1,259 1,210 1,232 158,000
2020/04/01 1,290 1,322 1,246 1,263 140,400
2020/03/31 1,314 1,360 1,307 1,333 161,400
2020/03/30 1,341 1,353 1,286 1,344 250,000
2020/03/27 1,339 1,386 1,339 1,386 237,300
2020/03/26 1,295 1,304 1,242 1,295 242,200
2020/03/25 1,312 1,312 1,227 1,295 232,500
2020/03/24 1,169 1,195 1,145 1,192 217,100
2020/03/23 1,068 1,153 1,067 1,139 243,300
2020/03/19 1,159 1,178 1,024 1,038 319,000
2020/03/18 1,183 1,201 1,149 1,149 300,300
2020/03/17 1,110 1,196 1,102 1,183 210,800
2020/03/16 1,176 1,196 1,139 1,149 197,100
2020/03/13 1,171 1,223 1,107 1,163 282,100
2020/03/12 1,278 1,281 1,215 1,248 244,600
2020/03/11 1,345 1,356 1,306 1,308 200,000
2020/03/10 1,290 1,347 1,265 1,344 213,700
2020/03/09 1,413 1,413 1,343 1,350 136,700
2020/03/06 1,485 1,490 1,444 1,454 156,000
2020/03/05 1,543 1,545 1,507 1,515 94,500
2020/03/04 1,500 1,522 1,493 1,505 112,100
2020/03/03 1,579 1,579 1,515 1,515 128,400
2020/03/02 1,504 1,557 1,499 1,539 134,800
2020/02/28 1,532 1,556 1,509 1,525 147,000
2020/02/27 1,630 1,634 1,578 1,583 127,500
2020/02/26 1,607 1,646 1,603 1,646 127,800
2020/02/25 1,640 1,658 1,624 1,630 166,400
2020/02/21 1,735 1,745 1,711 1,717 110,200
2020/02/20 1,714 1,741 1,700 1,731 226,500
2020/02/19 1,734 1,742 1,724 1,732 102,500
2020/02/18 1,720 1,730 1,703 1,730 114,800
2020/02/17 1,773 1,773 1,733 1,740 89,700
2020/02/14 1,854 1,857 1,821 1,828 77,500
2020/02/13 1,856 1,878 1,845 1,875 65,200
2020/02/12 1,852 1,862 1,838 1,855 43,800
2020/02/10 1,871 1,871 1,856 1,863 40,700
2020/02/07 1,883 1,895 1,871 1,874 37,600
2020/02/06 1,899 1,916 1,895 1,895 74,100
2020/02/05 1,866 1,902 1,860 1,896 87,700
2020/02/04 1,819 1,865 1,813 1,865 80,500
2020/02/03 1,838 1,849 1,829 1,834 95,600
2020/01/31 1,879 1,905 1,879 1,884 76,100
2020/01/30 1,897 1,910 1,884 1,889 95,600
2020/01/29 1,896 1,918 1,887 1,916 85,000
2020/01/28 1,888 1,909 1,871 1,907 107,300
2020/01/27 1,909 1,913 1,897 1,905 94,200
2020/01/24 1,960 1,962 1,946 1,949 49,700
2020/01/23 1,951 1,965 1,941 1,956 85,500
2020/01/22 1,970 1,976 1,961 1,970 81,800
2020/01/21 1,970 1,980 1,962 1,968 66,800
2020/01/20 1,971 1,979 1,965 1,971 51,100
2020/01/17 1,985 1,986 1,967 1,970 68,800
2020/01/16 1,975 1,980 1,966 1,974 42,000
2020/01/15 1,961 1,970 1,953 1,965 37,500
2020/01/14 1,975 1,983 1,955 1,966 69,800
2020/01/10 1,989 1,991 1,979 1,979 69,900
2020/01/09 1,977 1,978 1,956 1,970 64,600
2020/01/08 1,942 1,956 1,921 1,940 83,800
2020/01/07 1,918 1,968 1,917 1,962 92,200
2020/01/06 1,915 1,929 1,907 1,926 75,400

このページの先頭へ