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
2021/12/30 1,928 1,937 1,920 1,924 49,000
2021/12/29 1,932 1,948 1,925 1,944 59,900
2021/12/28 1,952 1,970 1,939 1,957 108,000
2021/12/27 1,952 1,952 1,921 1,924 55,900
2021/12/24 1,959 1,959 1,930 1,930 58,400
2021/12/23 1,961 1,961 1,944 1,951 41,500
2021/12/22 1,926 1,949 1,925 1,933 40,400
2021/12/21 1,923 1,947 1,903 1,942 57,000
2021/12/20 1,953 1,953 1,879 1,883 87,200
2021/12/17 1,988 1,992 1,957 1,962 153,900
2021/12/16 2,011 2,011 1,991 2,005 93,300
2021/12/15 2,006 2,023 1,989 2,001 61,800
2021/12/14 2,009 2,014 1,994 2,007 65,300
2021/12/13 2,014 2,017 1,990 2,001 48,100
2021/12/10 2,025 2,032 1,989 1,999 88,700
2021/12/09 2,074 2,074 2,026 2,035 65,800
2021/12/08 2,078 2,097 2,057 2,078 86,400
2021/12/07 2,018 2,072 2,013 2,065 105,800
2021/12/06 1,984 1,994 1,980 1,989 79,700
2021/12/03 1,971 1,976 1,930 1,973 100,800
2021/12/02 1,940 1,967 1,919 1,937 126,800
2021/12/01 1,925 1,965 1,908 1,950 135,900
2021/11/30 1,970 1,994 1,938 1,938 143,100
2021/11/29 1,970 1,977 1,930 1,931 97,300
2021/11/26 2,044 2,047 1,987 1,994 101,800
2021/11/25 2,063 2,063 2,041 2,044 76,000
2021/11/24 2,054 2,099 2,048 2,051 71,100
2021/11/22 2,068 2,068 2,046 2,052 72,200
2021/11/19 2,078 2,087 2,069 2,082 68,200
2021/11/18 2,081 2,090 2,065 2,075 117,600
2021/11/17 2,138 2,144 2,085 2,089 128,100
2021/11/16 2,145 2,171 2,139 2,147 98,700
2021/11/15 2,189 2,232 2,143 2,176 82,000
2021/11/12 2,141 2,198 2,141 2,182 49,400
2021/11/11 2,162 2,173 2,135 2,139 42,200
2021/11/10 2,163 2,181 2,157 2,175 26,900
2021/11/09 2,183 2,198 2,158 2,163 41,700
2021/11/08 2,205 2,206 2,171 2,182 46,400
2021/11/05 2,224 2,241 2,178 2,190 39,800
2021/11/04 2,229 2,269 2,220 2,253 126,600
2021/11/02 2,213 2,241 2,193 2,200 104,400
2021/11/01 2,200 2,214 2,182 2,208 91,700
2021/10/29 2,107 2,155 2,095 2,145 106,000
2021/10/28 2,110 2,114 2,097 2,107 83,100
2021/10/27 2,119 2,125 2,101 2,113 30,400
2021/10/26 2,104 2,126 2,104 2,119 34,100
2021/10/25 2,093 2,117 2,088 2,104 55,400
2021/10/22 2,114 2,136 2,104 2,110 62,600
2021/10/21 2,163 2,170 2,127 2,127 60,500
2021/10/20 2,182 2,197 2,166 2,168 73,600
2021/10/19 2,163 2,178 2,153 2,178 78,500
2021/10/18 2,173 2,179 2,140 2,164 45,700
2021/10/15 2,139 2,173 2,123 2,173 101,100
2021/10/14 2,124 2,131 2,102 2,127 64,000
2021/10/13 2,159 2,164 2,136 2,136 56,800
2021/10/12 2,162 2,172 2,140 2,157 73,100
2021/10/11 2,129 2,188 2,126 2,188 66,600
2021/10/08 2,160 2,205 2,149 2,163 92,500
2021/10/07 2,149 2,173 2,113 2,115 83,700
2021/10/06 2,188 2,223 2,149 2,149 100,800
2021/10/05 2,213 2,234 2,172 2,195 92,400
2021/10/04 2,310 2,334 2,247 2,263 100,400
2021/10/01 2,323 2,332 2,292 2,302 91,600
2021/09/30 2,343 2,399 2,343 2,373 85,600
2021/09/29 2,369 2,403 2,339 2,371 81,200
2021/09/28 2,450 2,458 2,391 2,436 94,100
2021/09/27 2,441 2,480 2,432 2,451 95,000
2021/09/24 2,430 2,445 2,407 2,440 73,800
2021/09/22 2,403 2,422 2,390 2,393 85,300
2021/09/21 2,358 2,412 2,358 2,401 122,500
2021/09/17 2,459 2,459 2,425 2,437 90,000
2021/09/16 2,460 2,472 2,425 2,464 72,200
2021/09/15 2,457 2,486 2,431 2,452 70,300
2021/09/14 2,478 2,533 2,466 2,527 102,700
2021/09/13 2,435 2,478 2,428 2,478 84,100
2021/09/10 2,376 2,443 2,376 2,436 85,700
2021/09/09 2,399 2,420 2,378 2,388 80,100
2021/09/08 2,368 2,433 2,367 2,427 88,400
2021/09/07 2,379 2,414 2,371 2,379 93,100
2021/09/06 2,345 2,375 2,336 2,365 88,600
2021/09/03 2,282 2,327 2,282 2,326 112,500
2021/09/02 2,252 2,276 2,249 2,271 64,400
2021/09/01 2,224 2,253 2,224 2,246 42,200
2021/08/31 2,229 2,255 2,208 2,234 82,200
2021/08/30 2,226 2,237 2,191 2,221 82,200
2021/08/27 2,254 2,259 2,209 2,215 63,900
2021/08/26 2,281 2,294 2,256 2,277 145,300
2021/08/25 2,240 2,288 2,232 2,238 161,200
2021/08/24 2,169 2,203 2,169 2,203 156,300
2021/08/23 2,135 2,172 2,130 2,165 111,400
2021/08/20 2,127 2,176 2,118 2,128 179,100
2021/08/19 2,135 2,180 2,080 2,111 412,600
2021/08/18 2,018 2,095 2,016 2,085 201,900
2021/08/17 2,060 2,080 2,023 2,027 107,900
2021/08/16 2,110 2,114 2,041 2,051 115,600
2021/08/13 2,124 2,153 2,114 2,145 73,000
2021/08/12 2,129 2,133 2,106 2,115 62,400
2021/08/11 2,105 2,126 2,090 2,125 78,100
2021/08/10 2,109 2,136 2,089 2,107 102,300
2021/08/06 2,081 2,098 2,068 2,076 74,400
2021/08/05 2,064 2,100 2,061 2,083 115,200
2021/08/04 2,112 2,117 2,083 2,089 91,400
2021/08/03 2,116 2,147 2,116 2,128 58,700
2021/08/02 2,067 2,138 2,066 2,132 95,400
2021/07/30 2,048 2,055 2,020 2,035 68,000
2021/07/29 2,083 2,098 2,054 2,060 61,400
2021/07/28 2,113 2,122 2,080 2,080 30,100
2021/07/27 2,109 2,136 2,103 2,132 65,800
2021/07/26 2,092 2,103 2,081 2,092 64,700
2021/07/21 2,030 2,084 2,030 2,051 86,300
2021/07/20 2,059 2,088 2,041 2,063 76,700
2021/07/19 2,115 2,120 2,071 2,071 66,700
2021/07/16 2,135 2,148 2,113 2,140 62,600
2021/07/15 2,200 2,215 2,157 2,165 113,500
2021/07/14 2,178 2,238 2,165 2,224 90,400
2021/07/13 2,170 2,192 2,167 2,185 93,000
2021/07/12 2,145 2,169 2,132 2,167 86,600
2021/07/09 2,116 2,120 2,062 2,100 109,500
2021/07/08 2,206 2,209 2,130 2,130 70,700
2021/07/07 2,179 2,225 2,169 2,201 109,100
2021/07/06 2,192 2,215 2,171 2,199 87,000
2021/07/05 2,150 2,194 2,142 2,171 51,700
2021/07/02 2,164 2,173 2,145 2,162 130,300
2021/07/01 2,190 2,219 2,149 2,176 101,200
2021/06/30 2,120 2,194 2,110 2,190 158,700
2021/06/29 2,093 2,108 2,068 2,106 112,700
2021/06/28 2,118 2,129 2,102 2,116 86,800
2021/06/25 2,122 2,136 2,086 2,101 140,000
2021/06/24 2,143 2,143 2,110 2,121 65,900
2021/06/23 2,150 2,171 2,143 2,152 60,500
2021/06/22 2,169 2,184 2,148 2,158 106,000
2021/06/21 2,136 2,150 2,111 2,119 82,100
2021/06/18 2,203 2,223 2,171 2,173 89,000
2021/06/17 2,182 2,205 2,166 2,189 72,600
2021/06/16 2,146 2,185 2,136 2,182 71,700
2021/06/15 2,145 2,157 2,133 2,146 67,600
2021/06/14 2,143 2,151 2,115 2,131 84,300
2021/06/11 2,158 2,170 2,122 2,152 87,400
2021/06/10 2,153 2,174 2,110 2,167 107,200
2021/06/09 2,225 2,262 2,174 2,177 136,500
2021/06/08 2,219 2,230 2,197 2,209 120,800
2021/06/07 2,285 2,298 2,259 2,269 80,500
2021/06/04 2,250 2,276 2,234 2,259 55,900
2021/06/03 2,248 2,278 2,246 2,269 88,600
2021/06/02 2,172 2,237 2,161 2,225 69,000
2021/06/01 2,178 2,198 2,154 2,181 49,800
2021/05/31 2,190 2,215 2,147 2,168 78,500
2021/05/28 2,240 2,261 2,183 2,185 163,300
2021/05/27 2,260 2,282 2,194 2,198 123,400
2021/05/26 2,292 2,338 2,287 2,303 48,900
2021/05/25 2,309 2,319 2,286 2,297 41,300
2021/05/24 2,323 2,357 2,300 2,307 92,600
2021/05/21 2,262 2,301 2,262 2,282 67,900
2021/05/20 2,269 2,330 2,268 2,282 86,800
2021/05/19 2,190 2,250 2,190 2,250 45,000
2021/05/18 2,194 2,251 2,183 2,223 46,400
2021/05/17 2,317 2,317 2,162 2,193 56,700
2021/05/14 2,244 2,271 2,153 2,167 148,000
2021/05/13 2,136 2,137 2,094 2,094 39,600
2021/05/12 2,200 2,206 2,133 2,160 54,100
2021/05/11 2,232 2,237 2,190 2,197 59,600
2021/05/10 2,190 2,248 2,184 2,242 40,600
2021/05/07 2,160 2,221 2,159 2,192 62,400
2021/05/06 2,106 2,159 2,106 2,148 61,100
2021/04/30 2,069 2,106 2,069 2,084 58,000
2021/04/28 2,108 2,120 2,083 2,087 57,000
2021/04/27 2,116 2,149 2,114 2,129 44,200
2021/04/26 2,157 2,166 2,110 2,124 54,600
2021/04/23 2,090 2,132 2,083 2,124 40,400
2021/04/22 2,127 2,154 2,111 2,127 49,400
2021/04/21 2,103 2,121 2,071 2,088 50,900
2021/04/20 2,153 2,173 2,138 2,146 44,800
2021/04/19 2,175 2,200 2,169 2,183 38,700
2021/04/16 2,189 2,220 2,174 2,191 40,500
2021/04/15 2,172 2,198 2,172 2,178 26,300
2021/04/14 2,206 2,215 2,182 2,192 26,600
2021/04/13 2,220 2,225 2,200 2,206 29,300
2021/04/12 2,210 2,227 2,201 2,220 61,900
2021/04/09 2,165 2,208 2,139 2,173 55,200
2021/04/08 2,179 2,195 2,150 2,165 51,100
2021/04/07 2,179 2,230 2,177 2,217 54,500
2021/04/06 2,227 2,241 2,170 2,193 81,000
2021/04/05 2,261 2,296 2,261 2,277 46,500
2021/04/02 2,256 2,281 2,239 2,257 23,800
2021/04/01 2,220 2,257 2,220 2,244 55,100
2021/03/31 2,242 2,242 2,193 2,193 55,600
2021/03/30 2,278 2,280 2,244 2,250 80,500
2021/03/29 2,275 2,320 2,267 2,304 129,100
2021/03/26 2,198 2,235 2,185 2,225 76,100
2021/03/25 2,139 2,192 2,139 2,175 57,000
2021/03/24 2,189 2,194 2,107 2,110 75,300
2021/03/23 2,221 2,222 2,188 2,189 57,300
2021/03/22 2,258 2,280 2,207 2,221 133,900
2021/03/19 2,202 2,280 2,189 2,270 137,700
2021/03/18 2,190 2,195 2,158 2,190 41,800
2021/03/17 2,189 2,190 2,150 2,159 56,300
2021/03/16 2,161 2,201 2,161 2,198 56,400
2021/03/15 2,146 2,171 2,144 2,171 48,500
2021/03/12 2,150 2,150 2,091 2,130 74,100
2021/03/11 2,160 2,175 2,144 2,160 55,700
2021/03/10 2,106 2,163 2,106 2,152 53,800
2021/03/09 2,136 2,150 2,102 2,130 76,600
2021/03/08 2,095 2,095 2,050 2,071 58,700
2021/03/05 2,016 2,072 2,001 2,069 79,900
2021/03/04 1,994 2,073 1,975 2,063 107,800
2021/03/03 2,075 2,087 2,015 2,041 88,500
2021/03/02 2,100 2,121 2,075 2,101 111,100
2021/03/01 2,019 2,111 2,019 2,089 112,100
2021/02/26 2,031 2,054 1,980 1,981 109,700
2021/02/25 2,034 2,064 2,011 2,044 86,300
2021/02/24 2,067 2,085 2,004 2,004 99,200
2021/02/22 2,027 2,068 2,027 2,041 49,500
2021/02/19 2,050 2,052 2,001 2,012 37,100
2021/02/18 2,185 2,185 2,048 2,061 84,400
2021/02/17 2,099 2,209 2,079 2,190 168,100
2021/02/16 2,031 2,072 2,002 2,049 193,100
2021/02/15 2,110 2,122 2,079 2,103 50,500
2021/02/12 2,061 2,103 2,061 2,102 49,600
2021/02/10 2,047 2,068 2,033 2,058 70,000
2021/02/09 2,090 2,095 2,025 2,066 51,100
2021/02/08 2,077 2,113 2,069 2,096 63,600
2021/02/05 2,019 2,079 2,019 2,065 64,900
2021/02/04 2,007 2,046 2,000 2,009 68,500
2021/02/03 2,019 2,034 1,989 2,012 45,600
2021/02/02 1,981 2,030 1,973 2,012 45,200
2021/02/01 1,947 1,997 1,921 1,977 78,800
2021/01/29 2,023 2,047 1,971 1,971 48,700
2021/01/28 1,999 2,038 1,996 2,019 66,100
2021/01/27 2,044 2,058 2,034 2,049 26,600
2021/01/26 2,042 2,047 2,031 2,037 27,600
2021/01/25 2,039 2,049 2,026 2,042 29,500
2021/01/22 2,040 2,051 2,022 2,029 40,600
2021/01/21 2,027 2,078 2,027 2,063 57,200
2021/01/20 2,028 2,028 2,002 2,024 43,600
2021/01/19 2,056 2,072 2,032 2,034 40,800
2021/01/18 2,032 2,056 2,014 2,056 38,600
2021/01/15 2,089 2,092 2,045 2,052 68,500
2021/01/14 2,090 2,126 2,081 2,093 65,000
2021/01/13 2,044 2,079 2,039 2,072 63,300
2021/01/12 2,000 2,054 1,988 2,044 88,100
2021/01/08 2,016 2,037 1,979 2,005 149,500
2021/01/07 2,043 2,067 2,015 2,055 83,500
2021/01/06 2,026 2,035 1,981 2,019 62,600
2021/01/05 2,023 2,023 1,991 2,011 72,500
2021/01/04 2,063 2,063 2,001 2,035 61,200

このページの先頭へ