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
2025/06/13 2,390 2,409 2,376 2,408 229,400
2025/06/12 2,395 2,415 2,372 2,388 220,100
2025/06/11 2,367 2,384 2,367 2,379 156,200
2025/06/10 2,375 2,376 2,355 2,360 149,800
2025/06/09 2,366 2,382 2,353 2,368 198,400
2025/06/06 2,348 2,381 2,348 2,354 235,900
2025/06/05 2,324 2,325 2,301 2,302 116,900
2025/06/04 2,302 2,340 2,292 2,337 198,100
2025/06/03 2,322 2,329 2,304 2,305 131,600
2025/06/02 2,305 2,320 2,301 2,319 124,600
2025/05/30 2,275 2,303 2,267 2,302 140,300
2025/05/29 2,301 2,316 2,290 2,295 117,600
2025/05/28 2,305 2,319 2,281 2,297 161,900
2025/05/27 2,330 2,343 2,290 2,292 456,700
2025/05/26 2,201 2,234 2,201 2,230 117,600
2025/05/23 2,181 2,191 2,175 2,188 73,100
2025/05/22 2,180 2,203 2,177 2,181 67,300
2025/05/21 2,212 2,218 2,191 2,196 76,100
2025/05/20 2,240 2,240 2,202 2,202 109,700
2025/05/19 2,225 2,237 2,215 2,230 107,300
2025/05/16 2,194 2,249 2,194 2,229 185,200
2025/05/15 2,201 2,235 2,180 2,194 214,200
2025/05/14 2,238 2,242 2,165 2,199 257,400
2025/05/13 2,187 2,187 2,154 2,161 97,200
2025/05/12 2,140 2,175 2,134 2,170 173,100
2025/05/09 2,115 2,169 2,109 2,136 228,300
2025/05/08 2,115 2,120 2,094 2,109 155,400
2025/05/07 2,125 2,145 2,115 2,135 186,200
2025/05/02 2,102 2,127 2,101 2,118 106,500
2025/05/01 2,095 2,099 2,081 2,097 92,200
2025/04/30 2,108 2,115 2,099 2,113 80,300
2025/04/28 2,103 2,120 2,095 2,103 90,200
2025/04/25 2,112 2,112 2,092 2,095 124,300
2025/04/24 2,113 2,127 2,095 2,100 145,900
2025/04/23 2,097 2,111 2,090 2,104 135,500
2025/04/22 2,079 2,092 2,074 2,079 118,100
2025/04/21 2,115 2,115 2,083 2,093 106,700
2025/04/18 2,080 2,115 2,063 2,115 115,100
2025/04/17 2,061 2,075 2,054 2,064 143,500
2025/04/16 2,063 2,080 2,051 2,065 93,200
2025/04/15 2,062 2,073 2,052 2,063 121,900
2025/04/14 2,027 2,062 2,027 2,044 164,900
2025/04/11 1,990 2,014 1,958 2,007 177,100
2025/04/10 2,022 2,023 1,982 2,018 205,200
2025/04/09 1,930 1,935 1,893 1,918 236,000
2025/04/08 1,945 1,984 1,931 1,944 240,800
2025/04/07 1,838 1,914 1,793 1,875 462,600
2025/04/04 1,984 1,992 1,935 1,962 346,600
2025/04/03 1,982 2,015 1,966 2,015 248,100
2025/04/02 2,073 2,080 2,028 2,028 159,900
2025/04/01 2,090 2,090 2,067 2,073 149,900
2025/03/31 2,091 2,095 2,072 2,075 219,600
2025/03/28 2,116 2,122 2,099 2,106 176,500
2025/03/27 2,108 2,113 2,086 2,113 163,800
2025/03/26 2,090 2,114 2,081 2,110 199,400
2025/03/25 2,093 2,098 2,067 2,085 139,000
2025/03/24 2,107 2,107 2,080 2,086 152,700
2025/03/21 2,089 2,097 2,086 2,086 192,500
2025/03/19 2,090 2,095 2,071 2,087 140,500
2025/03/18 2,065 2,089 2,058 2,086 198,100
2025/03/17 2,045 2,060 2,037 2,055 182,300
2025/03/14 2,035 2,054 2,032 2,033 183,600
2025/03/13 2,050 2,060 2,034 2,057 199,200
2025/03/12 2,043 2,079 2,042 2,061 140,800
2025/03/11 2,042 2,056 2,023 2,054 121,100
2025/03/10 2,049 2,069 2,045 2,058 123,400
2025/03/07 2,010 2,044 2,000 2,040 127,600
2025/03/06 2,006 2,041 2,003 2,033 202,400
2025/03/05 1,966 2,032 1,961 2,000 266,700
2025/03/04 1,945 1,968 1,931 1,959 239,900
2025/03/03 1,935 1,952 1,935 1,947 131,900
2025/02/28 1,960 1,979 1,934 1,934 345,000
2025/02/27 1,955 1,968 1,954 1,962 143,900
2025/02/26 1,954 1,966 1,946 1,954 188,800
2025/02/25 1,958 1,965 1,950 1,954 253,800
2025/02/21 1,963 1,982 1,957 1,960 161,700
2025/02/20 1,987 1,989 1,971 1,974 161,800
2025/02/19 2,028 2,039 1,987 1,992 176,800
2025/02/18 1,990 2,058 1,990 2,043 277,400
2025/02/17 1,965 2,048 1,960 1,986 403,500
2025/02/14 1,996 1,996 1,960 1,962 108,100
2025/02/13 1,990 1,995 1,975 1,987 135,300
2025/02/12 1,969 1,971 1,955 1,967 172,200
2025/02/10 1,975 1,979 1,956 1,960 145,300
2025/02/07 1,970 1,985 1,962 1,969 118,400
2025/02/06 1,939 1,990 1,939 1,981 181,500
2025/02/05 1,944 1,948 1,928 1,939 151,900
2025/02/04 1,947 1,965 1,932 1,932 154,300
2025/02/03 1,969 1,969 1,934 1,934 276,200
2025/01/31 2,001 2,001 1,979 1,990 218,000
2025/01/30 2,016 2,023 1,996 1,996 718,200
2025/01/29 2,025 2,030 2,015 2,019 122,300
2025/01/28 2,018 2,036 2,018 2,033 171,800
2025/01/27 2,037 2,041 2,016 2,026 143,300
2025/01/24 2,020 2,036 2,014 2,014 101,500
2025/01/23 2,029 2,031 2,016 2,021 91,900
2025/01/22 2,030 2,034 2,013 2,029 93,700
2025/01/21 2,022 2,035 2,004 2,031 148,400
2025/01/20 2,000 2,004 1,991 1,992 107,100
2025/01/17 1,991 1,997 1,977 1,990 189,000
2025/01/16 2,003 2,014 1,991 1,992 169,200
2025/01/15 2,023 2,036 2,001 2,005 160,300
2025/01/14 2,063 2,070 1,994 2,006 376,100
2025/01/10 2,060 2,080 2,055 2,070 143,900
2025/01/09 2,082 2,092 2,070 2,071 150,400
2025/01/08 2,100 2,105 2,083 2,092 199,400
2025/01/07 2,105 2,112 2,090 2,103 192,800
2025/01/06 2,138 2,139 2,102 2,102 150,600

このページの先頭へ