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
2026/03/11 2,900 2,966 2,900 2,938 145,900
2026/03/10 2,823 2,887 2,801 2,882 144,500
2026/03/09 2,730 2,792 2,721 2,773 151,100
2026/03/06 2,816 2,865 2,803 2,865 98,900
2026/03/05 2,870 2,886 2,834 2,859 162,800
2026/03/04 2,769 2,819 2,739 2,784 224,500
2026/03/03 2,875 2,918 2,854 2,862 194,000
2026/03/02 2,855 2,894 2,826 2,876 147,700
2026/02/27 2,873 2,924 2,867 2,923 153,300
2026/02/26 2,872 2,872 2,848 2,865 96,200
2026/02/25 2,868 2,895 2,840 2,853 140,200
2026/02/24 2,820 2,868 2,807 2,851 152,800
2026/02/20 2,830 2,831 2,792 2,813 103,300
2026/02/19 2,812 2,852 2,795 2,850 135,400
2026/02/18 2,814 2,820 2,777 2,795 114,700
2026/02/17 2,779 2,784 2,725 2,768 188,900
2026/02/16 2,763 2,763 2,713 2,757 178,300
2026/02/13 2,800 2,803 2,707 2,724 109,900
2026/02/12 2,796 2,813 2,790 2,805 130,600
2026/02/10 2,756 2,802 2,751 2,796 85,000
2026/02/09 2,753 2,758 2,719 2,750 134,400
2026/02/06 2,712 2,712 2,684 2,710 87,500
2026/02/05 2,701 2,714 2,686 2,703 92,300
2026/02/04 2,672 2,676 2,655 2,670 108,200
2026/02/03 2,676 2,695 2,664 2,692 108,400
2026/02/02 2,671 2,684 2,633 2,642 131,000
2026/01/30 2,653 2,664 2,638 2,664 137,300
2026/01/29 2,636 2,653 2,615 2,633 494,100
2026/01/28 2,680 2,689 2,643 2,643 178,300
2026/01/27 2,700 2,705 2,680 2,691 131,500
2026/01/26 2,736 2,751 2,702 2,722 223,000
2026/01/23 2,781 2,811 2,781 2,800 106,300
2026/01/22 2,770 2,781 2,759 2,768 72,400
2026/01/21 2,732 2,772 2,725 2,768 134,700
2026/01/20 2,795 2,801 2,750 2,762 166,100
2026/01/19 2,829 2,835 2,793 2,800 108,100
2026/01/16 2,820 2,843 2,801 2,843 101,700
2026/01/15 2,820 2,846 2,809 2,828 125,200
2026/01/14 2,835 2,850 2,825 2,832 99,600
2026/01/13 2,882 2,888 2,839 2,841 117,400
2026/01/09 2,842 2,855 2,825 2,834 92,200
2026/01/08 2,858 2,867 2,821 2,824 118,300
2026/01/07 2,850 2,863 2,833 2,845 104,200
2026/01/06 2,840 2,869 2,835 2,865 107,200
2026/01/05 2,830 2,853 2,810 2,817 104,000

このページの先頭へ