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
2023/12/29 2,347 2,361 2,326 2,339 120,100
2023/12/28 2,338 2,371 2,327 2,367 108,800
2023/12/27 2,389 2,416 2,382 2,408 122,100
2023/12/26 2,370 2,403 2,360 2,389 116,400
2023/12/25 2,393 2,394 2,362 2,374 82,800
2023/12/22 2,370 2,402 2,361 2,393 119,200
2023/12/21 2,334 2,376 2,323 2,364 117,200
2023/12/20 2,367 2,380 2,342 2,354 138,800
2023/12/19 2,360 2,370 2,296 2,370 236,500
2023/12/18 2,298 2,363 2,255 2,300 268,500
2023/12/15 2,332 2,343 2,294 2,301 169,300
2023/12/14 2,361 2,369 2,332 2,341 109,800
2023/12/13 2,366 2,371 2,352 2,360 85,000
2023/12/12 2,408 2,415 2,361 2,368 60,700
2023/12/11 2,425 2,425 2,378 2,387 108,000
2023/12/08 2,400 2,404 2,357 2,376 230,300
2023/12/07 2,528 2,528 2,475 2,480 66,900
2023/12/06 2,505 2,542 2,493 2,541 116,600
2023/12/05 2,551 2,556 2,502 2,502 89,800
2023/12/04 2,521 2,567 2,505 2,542 152,800
2023/12/01 2,508 2,563 2,507 2,528 243,200
2023/11/30 2,433 2,477 2,433 2,472 116,700
2023/11/29 2,449 2,460 2,433 2,433 74,100
2023/11/28 2,459 2,464 2,437 2,463 82,500
2023/11/27 2,452 2,475 2,446 2,459 67,500
2023/11/24 2,420 2,449 2,420 2,433 97,100
2023/11/22 2,379 2,404 2,377 2,395 56,100
2023/11/21 2,360 2,379 2,349 2,374 75,200
2023/11/20 2,355 2,385 2,346 2,346 91,900
2023/11/17 2,348 2,355 2,333 2,355 61,500
2023/11/16 2,326 2,351 2,312 2,320 110,600
2023/11/15 2,359 2,362 2,299 2,345 108,100
2023/11/14 2,347 2,355 2,327 2,343 95,000
2023/11/13 2,406 2,409 2,351 2,354 67,700
2023/11/10 2,401 2,412 2,386 2,399 52,000
2023/11/09 2,424 2,428 2,400 2,413 53,600
2023/11/08 2,433 2,440 2,401 2,424 118,400
2023/11/07 2,424 2,441 2,401 2,418 81,600
2023/11/06 2,440 2,444 2,415 2,428 147,100
2023/11/02 2,398 2,410 2,369 2,383 92,600
2023/11/01 2,357 2,373 2,345 2,360 79,200
2023/10/31 2,302 2,321 2,295 2,320 77,500
2023/10/30 2,320 2,331 2,276 2,282 131,300
2023/10/27 2,268 2,311 2,267 2,305 81,500
2023/10/26 2,291 2,305 2,262 2,265 73,900
2023/10/25 2,318 2,318 2,294 2,298 96,800
2023/10/24 2,272 2,285 2,231 2,272 130,600
2023/10/23 2,298 2,304 2,272 2,272 137,900
2023/10/20 2,348 2,351 2,323 2,323 72,600
2023/10/19 2,336 2,369 2,336 2,353 67,700
2023/10/18 2,365 2,367 2,329 2,351 72,400
2023/10/17 2,347 2,360 2,330 2,338 81,000
2023/10/16 2,319 2,334 2,293 2,327 132,500
2023/10/13 2,346 2,349 2,318 2,326 94,400
2023/10/12 2,339 2,360 2,330 2,360 63,600
2023/10/11 2,364 2,371 2,338 2,339 94,600
2023/10/10 2,389 2,394 2,365 2,382 105,700
2023/10/06 2,373 2,386 2,362 2,379 92,200
2023/10/05 2,345 2,353 2,332 2,350 114,400
2023/10/04 2,342 2,350 2,309 2,320 137,500
2023/10/03 2,394 2,400 2,359 2,364 99,200
2023/10/02 2,384 2,429 2,384 2,399 215,400
2023/09/29 2,384 2,390 2,349 2,368 110,300
2023/09/28 2,376 2,400 2,357 2,373 104,200
2023/09/27 2,366 2,379 2,332 2,378 116,000
2023/09/26 2,392 2,399 2,360 2,371 68,900
2023/09/25 2,407 2,415 2,383 2,392 121,200
2023/09/22 2,361 2,392 2,355 2,378 100,900
2023/09/21 2,419 2,426 2,386 2,390 96,500
2023/09/20 2,446 2,456 2,408 2,410 105,500
2023/09/19 2,477 2,490 2,434 2,461 104,600
2023/09/15 2,531 2,531 2,471 2,481 209,700
2023/09/14 2,539 2,551 2,517 2,526 142,100
2023/09/13 2,595 2,595 2,534 2,540 104,700
2023/09/12 2,568 2,597 2,550 2,592 128,100
2023/09/11 2,550 2,594 2,525 2,568 194,900
2023/09/08 2,508 2,517 2,463 2,473 126,500
2023/09/07 2,521 2,555 2,507 2,509 150,100
2023/09/06 2,440 2,509 2,437 2,507 206,700
2023/09/05 2,459 2,494 2,449 2,489 128,300
2023/09/04 2,420 2,444 2,402 2,439 120,100
2023/09/01 2,376 2,418 2,368 2,418 91,400
2023/08/31 2,360 2,378 2,350 2,369 96,000
2023/08/30 2,382 2,383 2,352 2,378 74,200
2023/08/29 2,369 2,399 2,362 2,373 108,200
2023/08/28 2,403 2,404 2,341 2,345 136,800
2023/08/25 2,370 2,392 2,354 2,369 277,200
2023/08/24 2,370 2,415 2,370 2,376 289,900
2023/08/23 2,440 2,440 2,351 2,369 458,700
2023/08/22 2,408 2,504 2,392 2,449 546,300
2023/08/21 2,308 2,442 2,269 2,404 1,268,300
2023/08/18 2,201 2,216 2,180 2,200 285,900
2023/08/17 2,208 2,217 2,182 2,208 168,000
2023/08/16 2,216 2,220 2,195 2,214 74,600
2023/08/15 2,206 2,238 2,206 2,237 73,900
2023/08/14 2,244 2,249 2,205 2,215 61,000
2023/08/10 2,218 2,239 2,198 2,234 45,500
2023/08/09 2,207 2,220 2,190 2,220 42,200
2023/08/08 2,217 2,225 2,199 2,207 47,700
2023/08/07 2,170 2,206 2,165 2,206 54,800
2023/08/04 2,167 2,189 2,158 2,185 46,500
2023/08/03 2,200 2,208 2,165 2,170 97,100
2023/08/02 2,215 2,235 2,209 2,219 60,600
2023/08/01 2,246 2,246 2,212 2,237 57,100
2023/07/31 2,261 2,261 2,227 2,238 70,100
2023/07/28 2,201 2,225 2,182 2,223 97,700
2023/07/27 2,241 2,242 2,217 2,227 43,000
2023/07/26 2,256 2,257 2,244 2,248 43,400
2023/07/25 2,260 2,262 2,248 2,256 48,300
2023/07/24 2,263 2,264 2,243 2,255 56,900
2023/07/21 2,245 2,270 2,236 2,241 58,400
2023/07/20 2,260 2,274 2,245 2,250 63,700
2023/07/19 2,284 2,286 2,242 2,264 88,800
2023/07/18 2,227 2,262 2,223 2,259 78,100
2023/07/14 2,246 2,249 2,206 2,235 84,100
2023/07/13 2,217 2,232 2,190 2,225 92,400
2023/07/12 2,226 2,237 2,207 2,214 91,700
2023/07/11 2,253 2,267 2,211 2,220 79,500
2023/07/10 2,237 2,260 2,233 2,242 86,700
2023/07/07 2,260 2,262 2,214 2,233 90,500
2023/07/06 2,301 2,301 2,261 2,279 72,700
2023/07/05 2,327 2,328 2,280 2,312 90,900
2023/07/04 2,363 2,365 2,337 2,347 69,100
2023/07/03 2,352 2,388 2,352 2,375 78,600
2023/06/30 2,325 2,340 2,287 2,310 119,600
2023/06/29 2,342 2,370 2,315 2,325 110,700
2023/06/28 2,318 2,355 2,316 2,352 148,700
2023/06/27 2,338 2,338 2,288 2,311 98,100
2023/06/26 2,362 2,364 2,317 2,346 98,900
2023/06/23 2,441 2,452 2,371 2,377 77,400
2023/06/22 2,439 2,462 2,433 2,437 65,100
2023/06/21 2,396 2,439 2,381 2,435 93,500
2023/06/20 2,370 2,407 2,370 2,407 88,200
2023/06/19 2,385 2,407 2,365 2,397 93,100
2023/06/16 2,355 2,369 2,344 2,359 182,400
2023/06/15 2,370 2,387 2,358 2,365 85,500
2023/06/14 2,371 2,385 2,348 2,374 103,100
2023/06/13 2,366 2,367 2,328 2,341 83,400
2023/06/12 2,336 2,353 2,308 2,344 75,100
2023/06/09 2,323 2,329 2,301 2,317 116,100
2023/06/08 2,330 2,332 2,286 2,292 87,100
2023/06/07 2,347 2,366 2,321 2,323 131,700
2023/06/06 2,310 2,329 2,288 2,321 74,800
2023/06/05 2,347 2,347 2,317 2,330 92,600
2023/06/02 2,267 2,316 2,267 2,309 115,800
2023/06/01 2,260 2,280 2,257 2,265 70,400
2023/05/31 2,279 2,297 2,270 2,276 127,300
2023/05/30 2,268 2,268 2,230 2,267 69,300
2023/05/29 2,306 2,306 2,270 2,271 79,100
2023/05/26 2,336 2,349 2,261 2,265 134,400
2023/05/25 2,323 2,358 2,322 2,354 66,500
2023/05/24 2,353 2,363 2,330 2,332 65,400
2023/05/23 2,390 2,399 2,359 2,370 115,500
2023/05/22 2,420 2,429 2,377 2,383 106,200
2023/05/19 2,417 2,478 2,417 2,434 101,600
2023/05/18 2,427 2,453 2,414 2,417 95,300
2023/05/17 2,410 2,421 2,364 2,403 84,100
2023/05/16 2,412 2,440 2,396 2,439 65,800
2023/05/15 2,420 2,420 2,391 2,410 59,600
2023/05/12 2,381 2,398 2,372 2,398 42,000
2023/05/11 2,393 2,395 2,377 2,384 35,900
2023/05/10 2,444 2,447 2,399 2,413 35,800
2023/05/09 2,422 2,422 2,396 2,420 39,100
2023/05/08 2,400 2,433 2,389 2,423 37,000
2023/05/02 2,439 2,448 2,418 2,428 54,900
2023/05/01 2,392 2,430 2,392 2,428 61,600
2023/04/28 2,338 2,368 2,332 2,368 55,200
2023/04/27 2,294 2,315 2,294 2,300 49,200
2023/04/26 2,322 2,322 2,293 2,295 67,400
2023/04/25 2,377 2,406 2,346 2,348 62,700
2023/04/24 2,358 2,382 2,340 2,361 54,400
2023/04/21 2,332 2,355 2,325 2,331 46,700
2023/04/20 2,295 2,333 2,282 2,325 49,400
2023/04/19 2,316 2,316 2,280 2,295 50,400
2023/04/18 2,317 2,330 2,306 2,323 48,300
2023/04/17 2,334 2,341 2,293 2,306 47,100
2023/04/14 2,302 2,335 2,302 2,320 50,400
2023/04/13 2,299 2,313 2,291 2,292 57,600
2023/04/12 2,277 2,309 2,277 2,299 48,500
2023/04/11 2,282 2,290 2,266 2,270 52,100
2023/04/10 2,249 2,273 2,235 2,250 46,200
2023/04/07 2,190 2,234 2,179 2,228 64,600
2023/04/06 2,191 2,213 2,171 2,176 63,300
2023/04/05 2,285 2,300 2,214 2,219 71,900
2023/04/04 2,287 2,298 2,277 2,298 53,300
2023/04/03 2,317 2,317 2,279 2,282 61,400
2023/03/31 2,305 2,317 2,290 2,291 58,900
2023/03/30 2,306 2,311 2,275 2,287 56,200
2023/03/29 2,248 2,306 2,237 2,299 90,200
2023/03/28 2,237 2,254 2,220 2,224 44,500
2023/03/27 2,229 2,229 2,198 2,207 63,000
2023/03/24 2,179 2,203 2,178 2,202 47,600
2023/03/23 2,143 2,182 2,133 2,181 38,200
2023/03/22 2,175 2,186 2,157 2,165 80,000
2023/03/20 2,181 2,182 2,111 2,125 64,600
2023/03/17 2,231 2,242 2,204 2,206 49,700
2023/03/16 2,152 2,194 2,152 2,194 56,100
2023/03/15 2,212 2,239 2,212 2,229 40,200
2023/03/14 2,220 2,225 2,162 2,201 77,400
2023/03/13 2,257 2,258 2,228 2,250 62,700
2023/03/10 2,273 2,312 2,259 2,278 75,200
2023/03/09 2,310 2,325 2,302 2,323 63,200
2023/03/08 2,270 2,300 2,263 2,293 48,800
2023/03/07 2,307 2,317 2,282 2,284 55,600
2023/03/06 2,290 2,318 2,283 2,303 63,700
2023/03/03 2,270 2,280 2,250 2,275 101,000
2023/03/02 2,275 2,296 2,249 2,258 80,500
2023/03/01 2,259 2,273 2,247 2,265 74,100
2023/02/28 2,283 2,307 2,255 2,260 162,700
2023/02/27 2,253 2,268 2,244 2,267 50,500
2023/02/24 2,227 2,264 2,226 2,253 110,300
2023/02/22 2,174 2,219 2,174 2,215 119,400
2023/02/21 2,136 2,205 2,133 2,172 85,800
2023/02/20 2,118 2,139 2,110 2,133 46,200
2023/02/17 2,087 2,121 2,087 2,114 39,000
2023/02/16 2,085 2,127 2,077 2,104 73,500
2023/02/15 2,121 2,121 2,045 2,066 98,800
2023/02/14 2,154 2,154 2,108 2,121 77,100
2023/02/13 2,142 2,155 2,114 2,126 51,400
2023/02/10 2,130 2,162 2,130 2,146 53,500
2023/02/09 2,149 2,166 2,142 2,165 40,500
2023/02/08 2,163 2,177 2,162 2,167 44,500
2023/02/07 2,154 2,163 2,143 2,161 41,000
2023/02/06 2,156 2,167 2,143 2,151 49,600
2023/02/03 2,162 2,166 2,113 2,126 82,500
2023/02/02 2,168 2,176 2,161 2,162 35,300
2023/02/01 2,198 2,204 2,156 2,161 62,600
2023/01/31 2,165 2,192 2,160 2,186 67,500
2023/01/30 2,140 2,161 2,136 2,161 38,600
2023/01/27 2,145 2,150 2,133 2,142 49,300
2023/01/26 2,155 2,160 2,143 2,145 56,200
2023/01/25 2,144 2,156 2,126 2,149 64,400
2023/01/24 2,147 2,168 2,144 2,160 70,200
2023/01/23 2,120 2,128 2,110 2,123 55,800
2023/01/20 2,096 2,103 2,076 2,099 43,800
2023/01/19 2,086 2,106 2,074 2,081 70,200
2023/01/18 2,078 2,119 2,073 2,101 51,300
2023/01/17 2,086 2,101 2,079 2,090 45,500
2023/01/16 2,093 2,093 2,061 2,061 47,900
2023/01/13 2,089 2,114 2,087 2,093 60,700
2023/01/12 2,102 2,116 2,090 2,103 72,500
2023/01/11 2,091 2,110 2,087 2,106 85,900
2023/01/10 2,080 2,107 2,077 2,077 79,200
2023/01/06 2,040 2,062 2,040 2,060 80,900
2023/01/05 2,037 2,051 2,025 2,046 87,900
2023/01/04 2,108 2,108 2,047 2,054 106,900

このページの先頭へ