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
2022/12/30 2,078 2,121 2,078 2,095 80,800
2022/12/29 2,064 2,078 2,045 2,076 87,900
2022/12/28 2,115 2,116 2,098 2,107 65,300
2022/12/27 2,124 2,125 2,103 2,106 58,900
2022/12/26 2,078 2,135 2,071 2,108 70,500
2022/12/23 2,071 2,082 2,052 2,074 50,800
2022/12/22 2,045 2,086 2,040 2,086 87,300
2022/12/21 2,090 2,093 2,026 2,031 105,300
2022/12/20 2,182 2,189 2,099 2,117 82,900
2022/12/19 2,153 2,189 2,152 2,171 65,000
2022/12/16 2,157 2,187 2,152 2,157 99,800
2022/12/15 2,166 2,196 2,160 2,176 134,800
2022/12/14 2,173 2,194 2,147 2,194 76,000
2022/12/13 2,202 2,207 2,167 2,170 99,900
2022/12/12 2,134 2,176 2,120 2,168 99,100
2022/12/09 2,080 2,157 2,077 2,150 117,600
2022/12/08 2,091 2,104 2,085 2,096 73,000
2022/12/07 2,084 2,116 2,084 2,098 68,000
2022/12/06 2,070 2,101 2,070 2,092 86,600
2022/12/05 2,117 2,119 2,078 2,083 102,900
2022/12/02 2,180 2,180 2,091 2,104 202,400
2022/12/01 2,235 2,260 2,194 2,195 117,200
2022/11/30 2,227 2,233 2,205 2,220 149,100
2022/11/29 2,247 2,248 2,217 2,242 66,400
2022/11/28 2,302 2,310 2,258 2,266 91,200
2022/11/25 2,271 2,307 2,271 2,298 89,900
2022/11/24 2,280 2,305 2,272 2,275 134,900
2022/11/22 2,222 2,259 2,222 2,255 82,600
2022/11/21 2,178 2,205 2,175 2,190 68,000
2022/11/18 2,184 2,198 2,173 2,176 58,100
2022/11/17 2,159 2,180 2,157 2,165 51,300
2022/11/16 2,153 2,183 2,151 2,158 83,600
2022/11/15 2,178 2,191 2,141 2,177 138,100
2022/11/14 2,248 2,305 2,174 2,179 207,300
2022/11/11 2,260 2,268 2,245 2,245 114,000
2022/11/10 2,222 2,253 2,207 2,243 88,500
2022/11/09 2,254 2,255 2,232 2,238 62,000
2022/11/08 2,245 2,258 2,237 2,241 82,000
2022/11/07 2,214 2,231 2,206 2,225 66,700
2022/11/04 2,188 2,223 2,188 2,206 89,400
2022/11/02 2,209 2,229 2,194 2,204 156,900
2022/11/01 2,203 2,222 2,187 2,219 83,700
2022/10/31 2,197 2,224 2,187 2,204 168,400
2022/10/28 2,145 2,184 2,137 2,165 300,100
2022/10/27 2,165 2,177 2,136 2,158 102,200
2022/10/26 2,174 2,199 2,147 2,164 130,200
2022/10/25 2,167 2,172 2,137 2,137 130,900
2022/10/24 2,177 2,179 2,153 2,153 92,800
2022/10/21 2,155 2,168 2,145 2,147 109,300
2022/10/20 2,147 2,173 2,147 2,160 113,800
2022/10/19 2,181 2,192 2,170 2,170 126,700
2022/10/18 2,225 2,238 2,192 2,202 135,800
2022/10/17 2,123 2,166 2,115 2,158 87,900
2022/10/14 2,144 2,180 2,125 2,152 96,800
2022/10/13 2,124 2,125 2,097 2,108 91,200
2022/10/12 2,096 2,130 2,094 2,114 96,600
2022/10/11 2,144 2,154 2,096 2,105 121,800
2022/10/07 2,152 2,166 2,129 2,165 116,100
2022/10/06 2,122 2,175 2,117 2,156 186,200
2022/10/05 2,136 2,155 2,124 2,138 133,600
2022/10/04 2,146 2,157 2,133 2,152 119,300
2022/10/03 2,052 2,085 2,036 2,080 163,000
2022/09/30 2,101 2,106 2,058 2,064 152,900
2022/09/29 2,117 2,140 2,102 2,129 193,800
2022/09/28 2,104 2,121 2,085 2,118 169,900
2022/09/27 2,166 2,177 2,112 2,120 181,100
2022/09/26 2,165 2,192 2,154 2,155 178,900
2022/09/22 2,142 2,177 2,141 2,172 90,700
2022/09/21 2,168 2,168 2,142 2,160 134,200
2022/09/20 2,195 2,211 2,181 2,184 151,800
2022/09/16 2,180 2,190 2,156 2,174 216,300
2022/09/15 2,192 2,199 2,173 2,184 129,100
2022/09/14 2,170 2,196 2,164 2,189 122,900
2022/09/13 2,214 2,246 2,214 2,232 100,700
2022/09/12 2,195 2,220 2,188 2,213 117,700
2022/09/09 2,166 2,215 2,158 2,187 204,600
2022/09/08 2,168 2,203 2,165 2,203 179,600
2022/09/07 2,145 2,154 2,116 2,144 212,000
2022/09/06 2,148 2,154 2,092 2,130 184,600
2022/09/05 2,122 2,165 2,118 2,148 219,800
2022/09/02 2,120 2,137 2,106 2,121 177,400
2022/09/01 2,102 2,139 2,102 2,120 199,500
2022/08/31 2,131 2,163 2,122 2,141 254,300
2022/08/30 2,140 2,168 2,126 2,144 285,000
2022/08/29 2,056 2,080 2,044 2,048 197,400
2022/08/26 2,075 2,087 2,050 2,080 309,300
2022/08/25 1,963 2,050 1,962 2,038 389,900
2022/08/24 1,885 1,957 1,875 1,956 324,100
2022/08/23 1,912 1,922 1,828 1,851 345,300
2022/08/22 1,823 1,990 1,792 1,934 622,400
2022/08/19 1,858 1,884 1,844 1,847 222,400
2022/08/18 1,807 1,841 1,803 1,832 106,200
2022/08/17 1,821 1,834 1,811 1,828 104,400
2022/08/16 1,804 1,807 1,785 1,807 76,300
2022/08/15 1,800 1,804 1,778 1,784 43,500
2022/08/12 1,772 1,798 1,762 1,786 74,200
2022/08/10 1,756 1,759 1,737 1,755 40,100
2022/08/09 1,763 1,770 1,750 1,751 37,200
2022/08/08 1,765 1,774 1,754 1,759 55,800
2022/08/05 1,720 1,759 1,719 1,757 67,400
2022/08/04 1,734 1,736 1,714 1,720 42,200
2022/08/03 1,720 1,736 1,703 1,734 72,000
2022/08/02 1,727 1,727 1,692 1,703 96,000
2022/08/01 1,697 1,739 1,696 1,739 119,000
2022/07/29 1,689 1,696 1,674 1,677 56,500
2022/07/28 1,680 1,687 1,664 1,685 85,300
2022/07/27 1,670 1,677 1,662 1,674 33,200
2022/07/26 1,669 1,674 1,664 1,670 34,500
2022/07/25 1,663 1,667 1,650 1,663 43,500
2022/07/22 1,656 1,677 1,645 1,672 62,100
2022/07/21 1,652 1,656 1,632 1,656 75,900
2022/07/20 1,638 1,650 1,628 1,647 61,200
2022/07/19 1,610 1,614 1,592 1,614 34,500
2022/07/15 1,593 1,609 1,590 1,598 53,200
2022/07/14 1,568 1,585 1,568 1,585 49,800
2022/07/13 1,565 1,575 1,558 1,575 47,800
2022/07/12 1,610 1,611 1,563 1,568 77,500
2022/07/11 1,608 1,626 1,602 1,620 86,100
2022/07/08 1,590 1,631 1,587 1,607 243,300
2022/07/07 1,550 1,582 1,550 1,575 78,100
2022/07/06 1,545 1,551 1,528 1,550 65,700
2022/07/05 1,564 1,564 1,549 1,557 108,600
2022/07/04 1,537 1,560 1,537 1,557 62,000
2022/07/01 1,547 1,551 1,520 1,527 113,200
2022/06/30 1,536 1,564 1,535 1,550 116,800
2022/06/29 1,533 1,541 1,517 1,534 213,600
2022/06/28 1,569 1,577 1,560 1,576 109,000
2022/06/27 1,600 1,602 1,571 1,574 84,700
2022/06/24 1,557 1,578 1,548 1,572 91,300
2022/06/23 1,549 1,565 1,539 1,544 92,500
2022/06/22 1,575 1,575 1,549 1,549 111,300
2022/06/21 1,555 1,570 1,545 1,563 90,200
2022/06/20 1,576 1,583 1,544 1,547 134,400
2022/06/17 1,550 1,592 1,539 1,571 161,900
2022/06/16 1,604 1,611 1,569 1,572 77,100
2022/06/15 1,593 1,602 1,583 1,585 87,300
2022/06/14 1,600 1,607 1,586 1,591 100,100
2022/06/13 1,605 1,629 1,605 1,615 74,000
2022/06/10 1,660 1,661 1,626 1,634 115,400
2022/06/09 1,690 1,709 1,680 1,689 94,500
2022/06/08 1,688 1,708 1,688 1,693 71,000
2022/06/07 1,679 1,705 1,675 1,692 75,700
2022/06/06 1,668 1,671 1,655 1,664 68,300
2022/06/03 1,695 1,707 1,685 1,689 83,800
2022/06/02 1,672 1,685 1,651 1,678 62,000
2022/06/01 1,638 1,698 1,638 1,685 84,200
2022/05/31 1,654 1,656 1,631 1,637 199,200
2022/05/30 1,658 1,670 1,641 1,653 187,900
2022/05/27 1,643 1,648 1,620 1,629 123,500
2022/05/26 1,620 1,641 1,619 1,625 111,200
2022/05/25 1,638 1,653 1,632 1,632 66,700
2022/05/24 1,668 1,668 1,638 1,638 105,900
2022/05/23 1,687 1,697 1,670 1,681 53,100
2022/05/20 1,645 1,661 1,642 1,655 71,600
2022/05/19 1,616 1,668 1,614 1,662 79,000
2022/05/18 1,643 1,660 1,625 1,652 103,000
2022/05/17 1,600 1,646 1,581 1,642 126,200
2022/05/16 1,644 1,650 1,600 1,603 102,000
2022/05/13 1,599 1,626 1,592 1,619 104,700
2022/05/12 1,614 1,622 1,594 1,597 131,500
2022/05/11 1,653 1,675 1,648 1,648 64,100
2022/05/10 1,665 1,673 1,634 1,662 118,000
2022/05/09 1,714 1,714 1,683 1,683 82,400
2022/05/06 1,716 1,727 1,699 1,727 59,200
2022/05/02 1,715 1,728 1,702 1,709 62,900
2022/04/28 1,685 1,714 1,648 1,710 89,400
2022/04/27 1,644 1,683 1,641 1,672 145,300
2022/04/26 1,660 1,677 1,652 1,675 81,700
2022/04/25 1,653 1,669 1,650 1,666 93,500
2022/04/22 1,681 1,687 1,666 1,677 108,200
2022/04/21 1,720 1,720 1,698 1,708 81,700
2022/04/20 1,688 1,698 1,666 1,686 79,200
2022/04/19 1,650 1,678 1,650 1,665 79,800
2022/04/18 1,640 1,653 1,627 1,650 74,900
2022/04/15 1,660 1,675 1,647 1,671 53,200
2022/04/14 1,658 1,676 1,658 1,676 38,900
2022/04/13 1,631 1,667 1,625 1,664 71,600
2022/04/12 1,641 1,647 1,618 1,621 84,400
2022/04/11 1,672 1,674 1,637 1,642 65,000
2022/04/08 1,696 1,696 1,660 1,674 123,100
2022/04/07 1,664 1,685 1,651 1,682 98,200
2022/04/06 1,714 1,716 1,670 1,683 107,200
2022/04/05 1,766 1,768 1,718 1,725 101,200
2022/04/04 1,698 1,739 1,692 1,734 84,600
2022/04/01 1,696 1,717 1,662 1,717 138,000
2022/03/31 1,736 1,740 1,708 1,713 89,800
2022/03/30 1,789 1,789 1,725 1,759 143,500
2022/03/29 1,758 1,762 1,730 1,760 138,000
2022/03/28 1,814 1,814 1,755 1,762 73,500
2022/03/25 1,789 1,818 1,788 1,791 128,600
2022/03/24 1,788 1,796 1,772 1,794 61,100
2022/03/23 1,803 1,818 1,791 1,806 73,100
2022/03/22 1,770 1,779 1,756 1,777 118,400
2022/03/18 1,730 1,748 1,720 1,740 113,000
2022/03/17 1,751 1,751 1,718 1,729 185,700
2022/03/16 1,717 1,726 1,690 1,718 183,100
2022/03/15 1,658 1,719 1,651 1,705 157,100
2022/03/14 1,650 1,662 1,641 1,655 146,500
2022/03/11 1,626 1,648 1,616 1,643 132,200
2022/03/10 1,674 1,698 1,667 1,681 178,800
2022/03/09 1,640 1,640 1,606 1,609 145,400
2022/03/08 1,607 1,632 1,603 1,615 158,800
2022/03/07 1,676 1,682 1,632 1,638 160,400
2022/03/04 1,700 1,731 1,698 1,713 55,900
2022/03/03 1,712 1,734 1,704 1,717 107,000
2022/03/02 1,683 1,683 1,659 1,676 123,000
2022/03/01 1,741 1,741 1,708 1,716 103,600
2022/02/28 1,726 1,735 1,702 1,727 125,600
2022/02/25 1,690 1,728 1,670 1,726 82,000
2022/02/24 1,746 1,762 1,670 1,681 125,000
2022/02/22 1,782 1,786 1,757 1,776 67,000
2022/02/21 1,749 1,799 1,740 1,782 65,100
2022/02/18 1,740 1,785 1,727 1,770 69,400
2022/02/17 1,803 1,809 1,763 1,765 76,000
2022/02/16 1,830 1,840 1,812 1,827 69,600
2022/02/15 1,800 1,840 1,784 1,800 145,000
2022/02/14 1,745 1,761 1,733 1,744 73,800
2022/02/10 1,824 1,824 1,790 1,795 49,000
2022/02/09 1,780 1,804 1,770 1,803 63,000
2022/02/08 1,778 1,794 1,764 1,770 53,000
2022/02/07 1,770 1,784 1,755 1,779 42,000
2022/02/04 1,768 1,794 1,753 1,780 49,400
2022/02/03 1,780 1,785 1,765 1,772 51,300
2022/02/02 1,758 1,796 1,758 1,790 77,600
2022/02/01 1,793 1,805 1,760 1,764 68,000
2022/01/31 1,742 1,779 1,736 1,770 52,100
2022/01/28 1,719 1,756 1,702 1,753 102,700
2022/01/27 1,765 1,771 1,690 1,704 122,900
2022/01/26 1,768 1,774 1,743 1,753 67,700
2022/01/25 1,788 1,790 1,743 1,760 77,000
2022/01/24 1,782 1,825 1,759 1,810 76,200
2022/01/21 1,790 1,806 1,770 1,806 69,900
2022/01/20 1,810 1,845 1,803 1,818 64,800
2022/01/19 1,827 1,855 1,797 1,807 74,800
2022/01/18 1,874 1,886 1,859 1,882 49,600
2022/01/17 1,882 1,898 1,867 1,868 68,200
2022/01/14 1,900 1,903 1,873 1,884 79,800
2022/01/13 1,951 1,955 1,915 1,919 64,200
2022/01/12 1,957 1,975 1,951 1,959 78,400
2022/01/11 1,927 1,953 1,922 1,949 86,600
2022/01/07 1,930 1,936 1,903 1,919 52,900
2022/01/06 1,953 1,969 1,918 1,920 52,400
2022/01/05 1,957 1,959 1,944 1,955 39,900
2022/01/04 1,958 1,958 1,924 1,941 60,500

このページの先頭へ