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 |
|---|---|---|---|---|---|
| 2024/12/30 | 2,120 | 2,143 | 2,111 | 2,134 | 231,300 |
| 2024/12/27 | 2,108 | 2,113 | 2,094 | 2,112 | 223,900 |
| 2024/12/26 | 2,109 | 2,135 | 2,109 | 2,130 | 183,400 |
| 2024/12/25 | 2,116 | 2,118 | 2,098 | 2,118 | 149,100 |
| 2024/12/24 | 2,122 | 2,122 | 2,093 | 2,093 | 168,500 |
| 2024/12/23 | 2,093 | 2,109 | 2,085 | 2,104 | 234,500 |
| 2024/12/20 | 2,107 | 2,116 | 2,090 | 2,092 | 185,600 |
| 2024/12/19 | 2,082 | 2,110 | 2,082 | 2,101 | 147,400 |
| 2024/12/18 | 2,075 | 2,106 | 2,062 | 2,078 | 237,200 |
| 2024/12/17 | 2,115 | 2,123 | 2,092 | 2,095 | 247,500 |
| 2024/12/16 | 2,136 | 2,146 | 2,117 | 2,123 | 190,300 |
| 2024/12/13 | 2,120 | 2,137 | 2,112 | 2,135 | 269,800 |
| 2024/12/12 | 2,141 | 2,141 | 2,121 | 2,128 | 227,400 |
| 2024/12/11 | 2,132 | 2,141 | 2,121 | 2,130 | 122,300 |
| 2024/12/10 | 2,149 | 2,155 | 2,129 | 2,134 | 121,000 |
| 2024/12/09 | 2,105 | 2,140 | 2,105 | 2,129 | 171,400 |
| 2024/12/06 | 2,102 | 2,107 | 2,079 | 2,092 | 222,900 |
| 2024/12/05 | 2,102 | 2,114 | 2,093 | 2,099 | 111,100 |
| 2024/12/04 | 2,119 | 2,119 | 2,090 | 2,094 | 186,400 |
| 2024/12/03 | 2,101 | 2,135 | 2,101 | 2,119 | 163,700 |
| 2024/12/02 | 2,090 | 2,105 | 2,083 | 2,098 | 169,800 |
| 2024/11/29 | 2,091 | 2,104 | 2,085 | 2,091 | 118,100 |
| 2024/11/28 | 2,100 | 2,119 | 2,090 | 2,097 | 146,300 |
| 2024/11/27 | 2,117 | 2,125 | 2,089 | 2,095 | 192,900 |
| 2024/11/26 | 2,151 | 2,158 | 2,115 | 2,129 | 214,800 |
| 2024/11/25 | 2,175 | 2,179 | 2,150 | 2,150 | 136,600 |
| 2024/11/22 | 2,169 | 2,180 | 2,153 | 2,168 | 103,800 |
| 2024/11/21 | 2,159 | 2,189 | 2,153 | 2,169 | 186,900 |
| 2024/11/20 | 2,180 | 2,192 | 2,151 | 2,161 | 187,800 |
| 2024/11/19 | 2,140 | 2,177 | 2,139 | 2,160 | 191,700 |
| 2024/11/18 | 2,174 | 2,193 | 2,154 | 2,158 | 216,500 |
| 2024/11/15 | 2,188 | 2,200 | 2,154 | 2,162 | 524,600 |
| 2024/11/14 | 2,303 | 2,317 | 2,294 | 2,303 | 213,000 |
| 2024/11/13 | 2,326 | 2,337 | 2,292 | 2,292 | 167,300 |
| 2024/11/12 | 2,327 | 2,341 | 2,316 | 2,327 | 139,300 |
| 2024/11/11 | 2,337 | 2,337 | 2,312 | 2,329 | 112,400 |
| 2024/11/08 | 2,370 | 2,405 | 2,321 | 2,324 | 155,700 |
| 2024/11/07 | 2,349 | 2,382 | 2,336 | 2,343 | 104,100 |
| 2024/11/06 | 2,347 | 2,351 | 2,314 | 2,331 | 128,700 |
| 2024/11/05 | 2,349 | 2,359 | 2,320 | 2,347 | 104,700 |
| 2024/11/01 | 2,347 | 2,369 | 2,319 | 2,323 | 111,000 |
| 2024/10/31 | 2,341 | 2,361 | 2,328 | 2,345 | 116,000 |
| 2024/10/30 | 2,344 | 2,346 | 2,320 | 2,326 | 220,600 |
| 2024/10/29 | 2,326 | 2,348 | 2,322 | 2,344 | 87,400 |
| 2024/10/28 | 2,290 | 2,330 | 2,282 | 2,327 | 72,200 |
| 2024/10/25 | 2,320 | 2,325 | 2,277 | 2,288 | 138,300 |
| 2024/10/24 | 2,315 | 2,325 | 2,300 | 2,315 | 100,300 |
| 2024/10/23 | 2,364 | 2,375 | 2,324 | 2,333 | 136,200 |
| 2024/10/22 | 2,400 | 2,400 | 2,340 | 2,364 | 169,500 |
| 2024/10/21 | 2,400 | 2,408 | 2,379 | 2,379 | 121,100 |
| 2024/10/18 | 2,383 | 2,432 | 2,382 | 2,394 | 169,900 |
| 2024/10/17 | 2,360 | 2,384 | 2,347 | 2,369 | 116,800 |
| 2024/10/16 | 2,327 | 2,369 | 2,321 | 2,359 | 149,100 |
| 2024/10/15 | 2,340 | 2,348 | 2,328 | 2,341 | 103,900 |
| 2024/10/11 | 2,334 | 2,341 | 2,319 | 2,326 | 111,600 |
| 2024/10/10 | 2,350 | 2,350 | 2,333 | 2,337 | 87,800 |
| 2024/10/09 | 2,342 | 2,358 | 2,337 | 2,347 | 97,400 |
| 2024/10/08 | 2,375 | 2,375 | 2,335 | 2,341 | 159,000 |
| 2024/10/07 | 2,400 | 2,415 | 2,375 | 2,409 | 153,000 |
| 2024/10/04 | 2,372 | 2,389 | 2,355 | 2,376 | 119,700 |
| 2024/10/03 | 2,378 | 2,390 | 2,363 | 2,372 | 121,000 |
| 2024/10/02 | 2,329 | 2,373 | 2,323 | 2,339 | 141,600 |
| 2024/10/01 | 2,385 | 2,390 | 2,374 | 2,379 | 84,900 |
| 2024/09/30 | 2,373 | 2,391 | 2,361 | 2,382 | 120,100 |
| 2024/09/27 | 2,439 | 2,439 | 2,406 | 2,418 | 115,800 |
| 2024/09/26 | 2,407 | 2,444 | 2,397 | 2,444 | 194,700 |
| 2024/09/25 | 2,387 | 2,397 | 2,376 | 2,387 | 110,800 |
| 2024/09/24 | 2,400 | 2,405 | 2,383 | 2,387 | 113,900 |
| 2024/09/20 | 2,400 | 2,410 | 2,367 | 2,378 | 163,000 |
| 2024/09/19 | 2,381 | 2,403 | 2,371 | 2,371 | 77,400 |
| 2024/09/18 | 2,345 | 2,372 | 2,336 | 2,355 | 85,100 |
| 2024/09/17 | 2,357 | 2,378 | 2,317 | 2,342 | 97,000 |
| 2024/09/13 | 2,336 | 2,360 | 2,334 | 2,335 | 108,900 |
| 2024/09/12 | 2,388 | 2,398 | 2,355 | 2,378 | 87,900 |
| 2024/09/11 | 2,378 | 2,380 | 2,331 | 2,346 | 99,900 |
| 2024/09/10 | 2,378 | 2,386 | 2,361 | 2,378 | 88,800 |
| 2024/09/09 | 2,339 | 2,371 | 2,323 | 2,371 | 118,800 |
| 2024/09/06 | 2,420 | 2,428 | 2,383 | 2,405 | 147,100 |
| 2024/09/05 | 2,455 | 2,495 | 2,427 | 2,451 | 96,800 |
| 2024/09/04 | 2,451 | 2,525 | 2,450 | 2,473 | 147,100 |
| 2024/09/03 | 2,507 | 2,538 | 2,498 | 2,527 | 96,500 |
| 2024/09/02 | 2,562 | 2,562 | 2,490 | 2,497 | 149,300 |
| 2024/08/30 | 2,517 | 2,543 | 2,506 | 2,531 | 118,500 |
| 2024/08/29 | 2,557 | 2,571 | 2,510 | 2,527 | 105,800 |
| 2024/08/28 | 2,600 | 2,611 | 2,560 | 2,582 | 265,800 |
| 2024/08/27 | 2,570 | 2,597 | 2,563 | 2,596 | 92,700 |
| 2024/08/26 | 2,535 | 2,563 | 2,498 | 2,563 | 163,400 |
| 2024/08/23 | 2,547 | 2,572 | 2,527 | 2,556 | 163,400 |
| 2024/08/22 | 2,556 | 2,596 | 2,532 | 2,574 | 288,400 |
| 2024/08/21 | 2,634 | 2,643 | 2,541 | 2,550 | 489,400 |
| 2024/08/20 | 2,525 | 2,693 | 2,525 | 2,661 | 1,147,600 |
| 2024/08/19 | 2,410 | 2,410 | 2,321 | 2,325 | 228,600 |
| 2024/08/16 | 2,367 | 2,387 | 2,348 | 2,385 | 87,900 |
| 2024/08/15 | 2,310 | 2,335 | 2,303 | 2,328 | 117,500 |
| 2024/08/14 | 2,297 | 2,317 | 2,284 | 2,311 | 71,100 |
| 2024/08/13 | 2,264 | 2,283 | 2,242 | 2,277 | 70,400 |
| 2024/08/09 | 2,285 | 2,286 | 2,218 | 2,252 | 104,200 |
| 2024/08/08 | 2,228 | 2,294 | 2,221 | 2,235 | 118,800 |
| 2024/08/07 | 2,167 | 2,294 | 2,164 | 2,247 | 169,100 |
| 2024/08/06 | 2,165 | 2,237 | 2,147 | 2,183 | 257,400 |
| 2024/08/05 | 2,238 | 2,242 | 2,077 | 2,115 | 266,000 |
| 2024/08/02 | 2,375 | 2,402 | 2,287 | 2,288 | 238,800 |
| 2024/08/01 | 2,458 | 2,493 | 2,417 | 2,425 | 153,500 |
| 2024/07/31 | 2,471 | 2,550 | 2,466 | 2,533 | 537,100 |
| 2024/07/30 | 2,500 | 2,509 | 2,463 | 2,477 | 145,400 |
| 2024/07/29 | 2,489 | 2,514 | 2,458 | 2,500 | 208,400 |
| 2024/07/26 | 2,450 | 2,494 | 2,449 | 2,474 | 202,700 |
| 2024/07/25 | 2,438 | 2,457 | 2,428 | 2,438 | 204,200 |
| 2024/07/24 | 2,434 | 2,453 | 2,419 | 2,438 | 99,700 |
| 2024/07/23 | 2,422 | 2,441 | 2,416 | 2,434 | 92,600 |
| 2024/07/22 | 2,449 | 2,449 | 2,385 | 2,402 | 111,100 |
| 2024/07/19 | 2,440 | 2,465 | 2,432 | 2,462 | 123,700 |
| 2024/07/18 | 2,400 | 2,461 | 2,399 | 2,448 | 153,200 |
| 2024/07/17 | 2,401 | 2,422 | 2,399 | 2,406 | 73,700 |
| 2024/07/16 | 2,410 | 2,420 | 2,393 | 2,408 | 114,300 |
| 2024/07/12 | 2,377 | 2,420 | 2,375 | 2,409 | 128,000 |
| 2024/07/11 | 2,336 | 2,397 | 2,325 | 2,383 | 137,500 |
| 2024/07/10 | 2,308 | 2,316 | 2,295 | 2,313 | 167,800 |
| 2024/07/09 | 2,347 | 2,357 | 2,308 | 2,329 | 126,000 |
| 2024/07/08 | 2,372 | 2,376 | 2,319 | 2,331 | 171,100 |
| 2024/07/05 | 2,396 | 2,396 | 2,378 | 2,378 | 55,800 |
| 2024/07/04 | 2,409 | 2,417 | 2,390 | 2,396 | 74,600 |
| 2024/07/03 | 2,376 | 2,415 | 2,365 | 2,415 | 93,100 |
| 2024/07/02 | 2,384 | 2,389 | 2,363 | 2,380 | 134,000 |
| 2024/07/01 | 2,400 | 2,409 | 2,382 | 2,395 | 112,300 |
| 2024/06/28 | 2,384 | 2,413 | 2,372 | 2,376 | 190,000 |
| 2024/06/27 | 2,374 | 2,419 | 2,371 | 2,406 | 156,500 |
| 2024/06/26 | 2,412 | 2,441 | 2,412 | 2,437 | 150,600 |
| 2024/06/25 | 2,388 | 2,435 | 2,378 | 2,432 | 151,600 |
| 2024/06/24 | 2,415 | 2,415 | 2,362 | 2,387 | 166,500 |
| 2024/06/21 | 2,432 | 2,437 | 2,374 | 2,401 | 473,000 |
| 2024/06/20 | 2,435 | 2,458 | 2,415 | 2,426 | 96,600 |
| 2024/06/19 | 2,420 | 2,455 | 2,414 | 2,447 | 150,100 |
| 2024/06/18 | 2,414 | 2,424 | 2,388 | 2,417 | 105,700 |
| 2024/06/17 | 2,371 | 2,434 | 2,365 | 2,402 | 182,700 |
| 2024/06/14 | 2,350 | 2,441 | 2,343 | 2,380 | 284,100 |
| 2024/06/13 | 2,390 | 2,412 | 2,360 | 2,372 | 342,900 |
| 2024/06/12 | 2,324 | 2,382 | 2,324 | 2,375 | 215,900 |
| 2024/06/11 | 2,334 | 2,337 | 2,314 | 2,324 | 140,500 |
| 2024/06/10 | 2,305 | 2,332 | 2,295 | 2,328 | 126,800 |
| 2024/06/07 | 2,265 | 2,300 | 2,260 | 2,292 | 158,400 |
| 2024/06/06 | 2,303 | 2,307 | 2,267 | 2,273 | 295,400 |
| 2024/06/05 | 2,393 | 2,393 | 2,250 | 2,310 | 706,100 |
| 2024/06/04 | 2,452 | 2,460 | 2,413 | 2,443 | 185,900 |
| 2024/06/03 | 2,489 | 2,492 | 2,458 | 2,465 | 214,200 |
| 2024/05/31 | 2,435 | 2,468 | 2,430 | 2,465 | 114,300 |
| 2024/05/30 | 2,420 | 2,443 | 2,397 | 2,443 | 77,300 |
| 2024/05/29 | 2,472 | 2,485 | 2,440 | 2,443 | 83,100 |
| 2024/05/28 | 2,490 | 2,503 | 2,476 | 2,481 | 78,700 |
| 2024/05/27 | 2,477 | 2,485 | 2,448 | 2,482 | 76,100 |
| 2024/05/24 | 2,446 | 2,482 | 2,446 | 2,476 | 54,100 |
| 2024/05/23 | 2,469 | 2,499 | 2,441 | 2,485 | 66,200 |
| 2024/05/22 | 2,468 | 2,499 | 2,447 | 2,465 | 97,400 |
| 2024/05/21 | 2,465 | 2,497 | 2,464 | 2,474 | 81,400 |
| 2024/05/20 | 2,462 | 2,480 | 2,454 | 2,464 | 92,700 |
| 2024/05/17 | 2,425 | 2,459 | 2,410 | 2,455 | 94,600 |
| 2024/05/16 | 2,400 | 2,427 | 2,365 | 2,425 | 125,900 |
| 2024/05/15 | 2,430 | 2,436 | 2,386 | 2,405 | 103,500 |
| 2024/05/14 | 2,439 | 2,453 | 2,420 | 2,427 | 81,300 |
| 2024/05/13 | 2,425 | 2,442 | 2,408 | 2,433 | 61,900 |
| 2024/05/10 | 2,454 | 2,474 | 2,437 | 2,440 | 55,500 |
| 2024/05/09 | 2,460 | 2,484 | 2,453 | 2,453 | 77,400 |
| 2024/05/08 | 2,426 | 2,470 | 2,426 | 2,451 | 113,400 |
| 2024/05/07 | 2,431 | 2,431 | 2,415 | 2,430 | 55,800 |
| 2024/05/02 | 2,434 | 2,434 | 2,398 | 2,411 | 46,000 |
| 2024/05/01 | 2,409 | 2,436 | 2,405 | 2,426 | 48,200 |
| 2024/04/30 | 2,435 | 2,435 | 2,411 | 2,427 | 97,500 |
| 2024/04/26 | 2,393 | 2,418 | 2,383 | 2,410 | 56,500 |
| 2024/04/25 | 2,396 | 2,406 | 2,388 | 2,398 | 63,500 |
| 2024/04/24 | 2,390 | 2,420 | 2,379 | 2,414 | 84,400 |
| 2024/04/23 | 2,411 | 2,415 | 2,383 | 2,391 | 109,400 |
| 2024/04/22 | 2,400 | 2,417 | 2,380 | 2,400 | 85,600 |
| 2024/04/19 | 2,410 | 2,419 | 2,347 | 2,363 | 129,900 |
| 2024/04/18 | 2,405 | 2,440 | 2,403 | 2,426 | 55,000 |
| 2024/04/17 | 2,455 | 2,455 | 2,392 | 2,402 | 88,400 |
| 2024/04/16 | 2,497 | 2,497 | 2,452 | 2,464 | 116,000 |
| 2024/04/15 | 2,497 | 2,543 | 2,490 | 2,514 | 117,000 |
| 2024/04/12 | 2,492 | 2,518 | 2,492 | 2,518 | 110,100 |
| 2024/04/11 | 2,464 | 2,483 | 2,448 | 2,483 | 75,700 |
| 2024/04/10 | 2,456 | 2,482 | 2,455 | 2,468 | 62,900 |
| 2024/04/09 | 2,458 | 2,466 | 2,445 | 2,460 | 83,500 |
| 2024/04/08 | 2,437 | 2,456 | 2,425 | 2,445 | 86,200 |
| 2024/04/05 | 2,410 | 2,438 | 2,398 | 2,438 | 78,700 |
| 2024/04/04 | 2,429 | 2,450 | 2,422 | 2,422 | 80,500 |
| 2024/04/03 | 2,406 | 2,454 | 2,384 | 2,425 | 135,300 |
| 2024/04/02 | 2,440 | 2,443 | 2,405 | 2,414 | 147,000 |
| 2024/04/01 | 2,474 | 2,481 | 2,441 | 2,442 | 90,600 |
| 2024/03/29 | 2,449 | 2,465 | 2,430 | 2,460 | 108,400 |
| 2024/03/28 | 2,435 | 2,447 | 2,422 | 2,428 | 109,600 |
| 2024/03/27 | 2,420 | 2,441 | 2,417 | 2,435 | 144,900 |
| 2024/03/26 | 2,408 | 2,427 | 2,406 | 2,408 | 104,000 |
| 2024/03/25 | 2,428 | 2,428 | 2,399 | 2,400 | 132,700 |
| 2024/03/22 | 2,398 | 2,435 | 2,393 | 2,433 | 136,600 |
| 2024/03/21 | 2,400 | 2,402 | 2,375 | 2,383 | 114,000 |
| 2024/03/19 | 2,335 | 2,377 | 2,329 | 2,372 | 132,200 |
| 2024/03/18 | 2,320 | 2,337 | 2,307 | 2,335 | 98,200 |
| 2024/03/15 | 2,283 | 2,321 | 2,282 | 2,305 | 156,700 |
| 2024/03/14 | 2,276 | 2,279 | 2,256 | 2,276 | 79,100 |
| 2024/03/13 | 2,282 | 2,290 | 2,261 | 2,278 | 95,400 |
| 2024/03/12 | 2,230 | 2,256 | 2,195 | 2,255 | 284,800 |
| 2024/03/11 | 2,300 | 2,301 | 2,236 | 2,261 | 258,500 |
| 2024/03/08 | 2,281 | 2,324 | 2,276 | 2,312 | 241,300 |
| 2024/03/07 | 2,371 | 2,371 | 2,325 | 2,331 | 99,100 |
| 2024/03/06 | 2,322 | 2,360 | 2,320 | 2,356 | 127,300 |
| 2024/03/05 | 2,319 | 2,323 | 2,292 | 2,322 | 157,400 |
| 2024/03/04 | 2,378 | 2,378 | 2,332 | 2,333 | 166,900 |
| 2024/03/01 | 2,386 | 2,399 | 2,354 | 2,364 | 188,300 |
| 2024/02/29 | 2,350 | 2,379 | 2,344 | 2,368 | 180,900 |
| 2024/02/28 | 2,354 | 2,365 | 2,339 | 2,339 | 120,800 |
| 2024/02/27 | 2,345 | 2,376 | 2,333 | 2,364 | 131,400 |
| 2024/02/26 | 2,375 | 2,378 | 2,350 | 2,351 | 130,600 |
| 2024/02/22 | 2,398 | 2,398 | 2,348 | 2,355 | 171,900 |
| 2024/02/21 | 2,438 | 2,445 | 2,378 | 2,388 | 250,000 |
| 2024/02/20 | 2,446 | 2,459 | 2,429 | 2,445 | 90,600 |
| 2024/02/19 | 2,437 | 2,454 | 2,407 | 2,442 | 102,500 |
| 2024/02/16 | 2,450 | 2,469 | 2,420 | 2,437 | 152,100 |
| 2024/02/15 | 2,550 | 2,552 | 2,394 | 2,398 | 282,700 |
| 2024/02/14 | 2,465 | 2,465 | 2,425 | 2,454 | 138,500 |
| 2024/02/13 | 2,444 | 2,447 | 2,420 | 2,447 | 190,700 |
| 2024/02/09 | 2,429 | 2,453 | 2,418 | 2,423 | 87,700 |
| 2024/02/08 | 2,455 | 2,456 | 2,408 | 2,443 | 117,200 |
| 2024/02/07 | 2,461 | 2,479 | 2,455 | 2,461 | 79,800 |
| 2024/02/06 | 2,501 | 2,501 | 2,460 | 2,460 | 63,000 |
| 2024/02/05 | 2,520 | 2,531 | 2,504 | 2,504 | 71,600 |
| 2024/02/02 | 2,514 | 2,514 | 2,476 | 2,494 | 60,800 |
| 2024/02/01 | 2,470 | 2,512 | 2,458 | 2,496 | 113,600 |
| 2024/01/31 | 2,525 | 2,529 | 2,483 | 2,495 | 88,700 |
| 2024/01/30 | 2,544 | 2,552 | 2,520 | 2,531 | 71,400 |
| 2024/01/29 | 2,509 | 2,542 | 2,509 | 2,536 | 65,400 |
| 2024/01/26 | 2,519 | 2,530 | 2,509 | 2,509 | 72,100 |
| 2024/01/25 | 2,521 | 2,534 | 2,508 | 2,519 | 69,000 |
| 2024/01/24 | 2,506 | 2,528 | 2,501 | 2,514 | 91,600 |
| 2024/01/23 | 2,490 | 2,506 | 2,486 | 2,489 | 61,400 |
| 2024/01/22 | 2,439 | 2,473 | 2,439 | 2,471 | 86,700 |
| 2024/01/19 | 2,432 | 2,436 | 2,407 | 2,418 | 80,000 |
| 2024/01/18 | 2,407 | 2,438 | 2,402 | 2,421 | 117,700 |
| 2024/01/17 | 2,449 | 2,484 | 2,430 | 2,430 | 145,300 |
| 2024/01/16 | 2,447 | 2,447 | 2,420 | 2,436 | 230,300 |
| 2024/01/15 | 2,399 | 2,474 | 2,392 | 2,465 | 149,700 |
| 2024/01/12 | 2,406 | 2,417 | 2,383 | 2,399 | 109,600 |
| 2024/01/11 | 2,392 | 2,413 | 2,373 | 2,405 | 147,200 |
| 2024/01/10 | 2,375 | 2,391 | 2,362 | 2,387 | 105,400 |
| 2024/01/09 | 2,356 | 2,383 | 2,342 | 2,380 | 133,600 |
| 2024/01/05 | 2,374 | 2,374 | 2,327 | 2,328 | 160,300 |
| 2024/01/04 | 2,346 | 2,375 | 2,304 | 2,374 | 156,100 |