あいちフィナンシャルグループ(7389)の株価時系列情報
あいちフィナンシャルグループ(7389)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 |
|---|---|---|---|---|---|
| 2026/02/06 | 5,800 | 5,960 | 5,760 | 5,900 | 111,500 |
| 2026/02/05 | 5,780 | 5,970 | 5,720 | 5,900 | 147,300 |
| 2026/02/04 | 5,580 | 5,720 | 5,560 | 5,690 | 133,600 |
| 2026/02/03 | 5,480 | 5,580 | 5,420 | 5,570 | 145,400 |
| 2026/02/02 | 5,560 | 5,610 | 5,350 | 5,380 | 161,100 |
| 2026/01/30 | 5,550 | 5,560 | 5,460 | 5,470 | 108,600 |
| 2026/01/29 | 5,500 | 5,590 | 5,420 | 5,520 | 140,800 |
| 2026/01/28 | 5,470 | 5,500 | 5,410 | 5,460 | 107,100 |
| 2026/01/27 | 5,440 | 5,530 | 5,400 | 5,510 | 82,700 |
| 2026/01/26 | 5,480 | 5,540 | 5,430 | 5,470 | 126,200 |
| 2026/01/23 | 5,520 | 5,710 | 5,520 | 5,630 | 155,700 |
| 2026/01/22 | 5,510 | 5,580 | 5,470 | 5,520 | 105,100 |
| 2026/01/21 | 5,370 | 5,510 | 5,350 | 5,410 | 148,100 |
| 2026/01/20 | 5,500 | 5,610 | 5,430 | 5,560 | 111,600 |
| 2026/01/19 | 5,500 | 5,540 | 5,420 | 5,440 | 134,100 |
| 2026/01/16 | 5,450 | 5,630 | 5,430 | 5,500 | 159,500 |
| 2026/01/15 | 5,160 | 5,480 | 5,160 | 5,470 | 135,600 |
| 2026/01/14 | 5,080 | 5,240 | 5,030 | 5,240 | 137,300 |
| 2026/01/13 | 5,080 | 5,110 | 5,010 | 5,080 | 104,600 |
| 2026/01/09 | 4,965 | 5,000 | 4,895 | 4,945 | 156,900 |
| 2026/01/08 | 4,865 | 4,960 | 4,850 | 4,895 | 132,700 |
| 2026/01/07 | 4,800 | 4,945 | 4,800 | 4,915 | 165,500 |
| 2026/01/06 | 4,685 | 4,785 | 4,685 | 4,755 | 147,800 |
| 2026/01/05 | 4,600 | 4,670 | 4,600 | 4,645 | 113,900 |
| 2025/12/30 | 4,550 | 4,650 | 4,530 | 4,600 | 121,500 |
| 2025/12/29 | 4,535 | 4,565 | 4,490 | 4,565 | 96,900 |
| 2025/12/26 | 4,590 | 4,630 | 4,530 | 4,535 | 60,000 |
| 2025/12/25 | 4,610 | 4,625 | 4,575 | 4,620 | 46,600 |
| 2025/12/24 | 4,670 | 4,715 | 4,590 | 4,620 | 73,900 |
| 2025/12/23 | 4,700 | 4,760 | 4,660 | 4,675 | 66,100 |
| 2025/12/22 | 4,780 | 4,795 | 4,715 | 4,715 | 105,400 |
| 2025/12/19 | 4,600 | 4,715 | 4,600 | 4,715 | 106,900 |
| 2025/12/18 | 4,635 | 4,670 | 4,565 | 4,600 | 86,700 |
| 2025/12/17 | 4,635 | 4,680 | 4,580 | 4,645 | 82,400 |
| 2025/12/16 | 4,770 | 4,770 | 4,645 | 4,655 | 91,800 |
| 2025/12/15 | 4,620 | 4,815 | 4,620 | 4,785 | 197,500 |
| 2025/12/12 | 4,670 | 4,670 | 4,580 | 4,610 | 147,500 |
| 2025/12/11 | 4,750 | 4,750 | 4,600 | 4,600 | 112,200 |
| 2025/12/10 | 4,785 | 4,785 | 4,685 | 4,695 | 125,800 |
| 2025/12/09 | 4,745 | 4,795 | 4,740 | 4,760 | 68,700 |
| 2025/12/08 | 4,815 | 4,850 | 4,720 | 4,745 | 142,300 |
| 2025/12/05 | 4,705 | 4,745 | 4,635 | 4,745 | 113,400 |
| 2025/12/04 | 4,550 | 4,710 | 4,535 | 4,695 | 112,600 |
| 2025/12/03 | 4,615 | 4,640 | 4,530 | 4,535 | 162,700 |
| 2025/12/02 | 4,620 | 4,640 | 4,560 | 4,630 | 139,700 |
| 2025/12/01 | 4,680 | 4,750 | 4,595 | 4,595 | 186,600 |
| 2025/11/28 | 4,595 | 4,680 | 4,580 | 4,645 | 149,900 |
| 2025/11/27 | 4,600 | 4,710 | 4,560 | 4,595 | 218,500 |
| 2025/11/26 | 4,430 | 4,535 | 4,430 | 4,530 | 227,700 |
| 2025/11/25 | 4,300 | 4,465 | 4,300 | 4,420 | 187,700 |
| 2025/11/21 | 4,205 | 4,295 | 4,205 | 4,280 | 257,700 |
| 2025/11/20 | 4,200 | 4,225 | 4,130 | 4,205 | 164,800 |
| 2025/11/19 | 4,170 | 4,205 | 4,115 | 4,135 | 107,100 |
| 2025/11/18 | 4,300 | 4,305 | 4,145 | 4,160 | 188,100 |
| 2025/11/17 | 4,240 | 4,375 | 4,230 | 4,345 | 198,200 |
| 2025/11/14 | 4,200 | 4,250 | 4,185 | 4,205 | 117,600 |
| 2025/11/13 | 4,230 | 4,255 | 4,160 | 4,255 | 122,000 |
| 2025/11/12 | 4,225 | 4,250 | 4,150 | 4,205 | 130,700 |
| 2025/11/11 | 4,195 | 4,315 | 4,160 | 4,240 | 201,600 |
| 2025/11/10 | 4,140 | 4,240 | 4,110 | 4,125 | 251,100 |
| 2025/11/07 | 4,100 | 4,135 | 4,055 | 4,115 | 155,500 |
| 2025/11/06 | 4,040 | 4,170 | 4,020 | 4,120 | 151,900 |
| 2025/11/05 | 4,000 | 4,020 | 3,920 | 3,990 | 178,400 |
| 2025/11/04 | 3,930 | 4,030 | 3,910 | 4,020 | 161,400 |
| 2025/10/31 | 3,940 | 3,975 | 3,855 | 3,975 | 165,900 |
| 2025/10/30 | 3,850 | 3,980 | 3,840 | 3,945 | 352,600 |
| 2025/10/29 | 3,805 | 3,845 | 3,785 | 3,835 | 124,400 |
| 2025/10/28 | 3,800 | 3,830 | 3,770 | 3,805 | 131,900 |
| 2025/10/27 | 3,790 | 3,830 | 3,780 | 3,800 | 113,000 |
| 2025/10/24 | 3,745 | 3,785 | 3,725 | 3,735 | 120,500 |
| 2025/10/23 | 3,735 | 3,775 | 3,700 | 3,740 | 115,600 |
| 2025/10/22 | 3,755 | 3,785 | 3,710 | 3,715 | 158,200 |
| 2025/10/21 | 3,830 | 3,840 | 3,750 | 3,750 | 177,400 |
| 2025/10/20 | 3,775 | 3,805 | 3,725 | 3,800 | 162,600 |
| 2025/10/17 | 3,700 | 3,745 | 3,635 | 3,705 | 124,000 |
| 2025/10/16 | 3,760 | 3,800 | 3,745 | 3,770 | 146,100 |
| 2025/10/15 | 3,650 | 3,740 | 3,635 | 3,700 | 160,700 |
| 2025/10/14 | 3,580 | 3,655 | 3,545 | 3,600 | 238,400 |
| 2025/10/10 | 3,755 | 3,765 | 3,575 | 3,650 | 330,300 |
| 2025/10/09 | 3,755 | 3,810 | 3,755 | 3,810 | 211,300 |
| 2025/10/08 | 3,715 | 3,860 | 3,690 | 3,740 | 485,600 |
| 2025/10/07 | 3,420 | 3,525 | 3,405 | 3,525 | 283,000 |
| 2025/10/06 | 3,240 | 3,435 | 3,220 | 3,420 | 323,800 |
| 2025/10/03 | 3,195 | 3,275 | 3,195 | 3,270 | 148,300 |
| 2025/10/02 | 3,140 | 3,215 | 3,140 | 3,195 | 255,000 |
| 2025/10/01 | 3,130 | 3,145 | 3,090 | 3,120 | 221,500 |
| 2025/09/30 | 3,050 | 3,150 | 3,040 | 3,125 | 155,100 |
| 2025/09/29 | 3,125 | 3,130 | 3,050 | 3,055 | 116,000 |
| 2025/09/26 | 3,095 | 3,165 | 3,095 | 3,165 | 156,700 |
| 2025/09/25 | 3,045 | 3,095 | 3,045 | 3,090 | 74,700 |
| 2025/09/24 | 3,065 | 3,070 | 3,040 | 3,045 | 84,100 |
| 2025/09/22 | 3,040 | 3,080 | 3,035 | 3,040 | 97,200 |
| 2025/09/19 | 3,025 | 3,055 | 2,995 | 3,035 | 199,000 |
| 2025/09/18 | 3,015 | 3,035 | 2,990 | 3,000 | 86,400 |
| 2025/09/17 | 3,015 | 3,030 | 2,978 | 3,000 | 89,900 |
| 2025/09/16 | 3,070 | 3,080 | 3,030 | 3,035 | 92,800 |
| 2025/09/12 | 3,100 | 3,100 | 3,060 | 3,070 | 108,200 |
| 2025/09/11 | 3,105 | 3,115 | 3,060 | 3,080 | 66,900 |
| 2025/09/10 | 3,055 | 3,115 | 3,055 | 3,105 | 95,000 |
| 2025/09/09 | 3,120 | 3,140 | 3,040 | 3,055 | 130,000 |
| 2025/09/08 | 3,045 | 3,090 | 3,030 | 3,090 | 100,400 |
| 2025/09/05 | 3,055 | 3,095 | 3,030 | 3,050 | 178,200 |
| 2025/09/04 | 2,984 | 3,035 | 2,982 | 3,025 | 92,000 |
| 2025/09/03 | 3,035 | 3,050 | 2,970 | 2,980 | 149,300 |
| 2025/09/02 | 2,971 | 3,055 | 2,965 | 3,035 | 166,200 |
| 2025/09/01 | 2,933 | 2,975 | 2,933 | 2,956 | 149,000 |
| 2025/08/29 | 2,957 | 2,960 | 2,926 | 2,928 | 83,000 |
| 2025/08/28 | 2,942 | 2,963 | 2,925 | 2,957 | 94,900 |
| 2025/08/27 | 2,936 | 2,953 | 2,928 | 2,935 | 118,300 |
| 2025/08/26 | 3,005 | 3,020 | 2,938 | 2,938 | 161,500 |
| 2025/08/25 | 3,000 | 3,040 | 2,970 | 3,005 | 178,800 |
| 2025/08/22 | 2,909 | 2,969 | 2,890 | 2,968 | 185,300 |
| 2025/08/21 | 2,888 | 2,907 | 2,876 | 2,888 | 93,600 |
| 2025/08/20 | 2,862 | 2,905 | 2,855 | 2,892 | 114,700 |
| 2025/08/19 | 2,924 | 2,926 | 2,862 | 2,862 | 151,200 |
| 2025/08/18 | 2,949 | 2,957 | 2,901 | 2,911 | 180,800 |
| 2025/08/15 | 2,920 | 2,960 | 2,898 | 2,952 | 181,000 |
| 2025/08/14 | 2,908 | 2,926 | 2,885 | 2,907 | 253,800 |
| 2025/08/13 | 2,897 | 2,943 | 2,876 | 2,918 | 182,900 |
| 2025/08/12 | 2,871 | 2,895 | 2,850 | 2,876 | 147,400 |
| 2025/08/08 | 2,850 | 2,880 | 2,831 | 2,848 | 156,900 |
| 2025/08/07 | 2,785 | 2,856 | 2,781 | 2,849 | 139,600 |
| 2025/08/06 | 2,770 | 2,806 | 2,763 | 2,792 | 97,700 |
| 2025/08/05 | 2,732 | 2,786 | 2,723 | 2,766 | 124,600 |
| 2025/08/04 | 2,680 | 2,730 | 2,668 | 2,730 | 122,100 |
| 2025/08/01 | 2,721 | 2,772 | 2,711 | 2,770 | 108,500 |
| 2025/07/31 | 2,691 | 2,725 | 2,683 | 2,719 | 121,700 |
| 2025/07/30 | 2,684 | 2,700 | 2,662 | 2,691 | 101,100 |
| 2025/07/29 | 2,675 | 2,697 | 2,667 | 2,688 | 104,800 |
| 2025/07/28 | 2,782 | 2,782 | 2,690 | 2,693 | 154,400 |
| 2025/07/25 | 2,794 | 2,808 | 2,770 | 2,797 | 131,000 |
| 2025/07/24 | 2,750 | 2,800 | 2,735 | 2,788 | 139,400 |
| 2025/07/23 | 2,682 | 2,735 | 2,675 | 2,710 | 166,100 |
| 2025/07/22 | 2,679 | 2,696 | 2,639 | 2,650 | 91,100 |
| 2025/07/18 | 2,697 | 2,701 | 2,675 | 2,679 | 101,800 |
| 2025/07/17 | 2,615 | 2,688 | 2,610 | 2,678 | 103,700 |
| 2025/07/16 | 2,641 | 2,642 | 2,616 | 2,620 | 71,100 |
| 2025/07/15 | 2,667 | 2,694 | 2,641 | 2,648 | 83,600 |
| 2025/07/14 | 2,649 | 2,659 | 2,625 | 2,652 | 76,600 |
| 2025/07/11 | 2,648 | 2,695 | 2,645 | 2,657 | 101,200 |
| 2025/07/10 | 2,638 | 2,649 | 2,608 | 2,632 | 112,100 |
| 2025/07/09 | 2,608 | 2,638 | 2,596 | 2,632 | 97,300 |
| 2025/07/08 | 2,580 | 2,604 | 2,568 | 2,604 | 132,000 |
| 2025/07/07 | 2,600 | 2,609 | 2,562 | 2,580 | 81,700 |
| 2025/07/04 | 2,567 | 2,618 | 2,567 | 2,612 | 129,300 |
| 2025/07/03 | 2,540 | 2,567 | 2,532 | 2,565 | 99,100 |
| 2025/07/02 | 2,527 | 2,556 | 2,521 | 2,546 | 117,300 |
| 2025/07/01 | 2,522 | 2,543 | 2,489 | 2,533 | 208,200 |
| 2025/06/30 | 2,545 | 2,553 | 2,532 | 2,538 | 113,100 |
| 2025/06/27 | 2,516 | 2,551 | 2,516 | 2,534 | 124,700 |
| 2025/06/26 | 2,506 | 2,532 | 2,505 | 2,532 | 112,800 |
| 2025/06/25 | 2,536 | 2,537 | 2,502 | 2,502 | 111,400 |
| 2025/06/24 | 2,529 | 2,554 | 2,510 | 2,534 | 220,400 |
| 2025/06/23 | 2,519 | 2,552 | 2,507 | 2,508 | 179,600 |
| 2025/06/20 | 2,520 | 2,548 | 2,510 | 2,530 | 444,100 |
| 2025/06/19 | 2,524 | 2,529 | 2,510 | 2,520 | 96,000 |
| 2025/06/18 | 2,503 | 2,539 | 2,499 | 2,538 | 123,400 |
| 2025/06/17 | 2,496 | 2,530 | 2,495 | 2,518 | 107,400 |
| 2025/06/16 | 2,493 | 2,520 | 2,490 | 2,505 | 81,900 |
| 2025/06/13 | 2,519 | 2,520 | 2,485 | 2,493 | 145,700 |
| 2025/06/12 | 2,518 | 2,531 | 2,502 | 2,502 | 95,500 |
| 2025/06/11 | 2,554 | 2,557 | 2,518 | 2,518 | 133,600 |
| 2025/06/10 | 2,589 | 2,602 | 2,554 | 2,554 | 132,100 |
| 2025/06/09 | 2,589 | 2,603 | 2,575 | 2,583 | 102,600 |
| 2025/06/06 | 2,550 | 2,583 | 2,550 | 2,580 | 128,500 |
| 2025/06/05 | 2,559 | 2,561 | 2,532 | 2,548 | 115,100 |
| 2025/06/04 | 2,560 | 2,601 | 2,559 | 2,579 | 108,700 |
| 2025/06/03 | 2,599 | 2,607 | 2,555 | 2,561 | 150,900 |
| 2025/06/02 | 2,562 | 2,599 | 2,559 | 2,590 | 178,900 |
| 2025/05/30 | 2,569 | 2,592 | 2,541 | 2,586 | 141,200 |
| 2025/05/29 | 2,562 | 2,590 | 2,558 | 2,569 | 83,300 |
| 2025/05/28 | 2,578 | 2,600 | 2,552 | 2,552 | 104,700 |
| 2025/05/27 | 2,547 | 2,572 | 2,536 | 2,560 | 74,800 |
| 2025/05/26 | 2,572 | 2,575 | 2,538 | 2,546 | 80,900 |
| 2025/05/23 | 2,570 | 2,608 | 2,558 | 2,560 | 92,700 |
| 2025/05/22 | 2,525 | 2,563 | 2,518 | 2,559 | 125,400 |
| 2025/05/21 | 2,546 | 2,598 | 2,544 | 2,544 | 180,600 |
| 2025/05/20 | 2,526 | 2,575 | 2,515 | 2,520 | 188,500 |
| 2025/05/19 | 2,510 | 2,551 | 2,485 | 2,515 | 207,900 |
| 2025/05/16 | 2,601 | 2,621 | 2,514 | 2,519 | 358,300 |
| 2025/05/15 | 2,769 | 2,769 | 2,603 | 2,684 | 157,100 |
| 2025/05/14 | 2,708 | 2,771 | 2,693 | 2,771 | 90,700 |
| 2025/05/13 | 2,770 | 2,794 | 2,700 | 2,700 | 148,100 |
| 2025/05/12 | 2,647 | 2,709 | 2,638 | 2,704 | 186,100 |
| 2025/05/09 | 2,596 | 2,683 | 2,591 | 2,637 | 178,700 |
| 2025/05/08 | 2,579 | 2,579 | 2,541 | 2,572 | 69,500 |
| 2025/05/07 | 2,568 | 2,583 | 2,531 | 2,573 | 105,800 |
| 2025/05/02 | 2,616 | 2,623 | 2,520 | 2,550 | 170,100 |
| 2025/05/01 | 2,709 | 2,712 | 2,621 | 2,634 | 138,700 |
| 2025/04/30 | 2,670 | 2,733 | 2,670 | 2,722 | 108,100 |
| 2025/04/28 | 2,670 | 2,707 | 2,665 | 2,686 | 88,200 |
| 2025/04/25 | 2,660 | 2,689 | 2,627 | 2,670 | 83,600 |
| 2025/04/24 | 2,638 | 2,672 | 2,623 | 2,652 | 69,200 |
| 2025/04/23 | 2,630 | 2,657 | 2,604 | 2,616 | 86,900 |
| 2025/04/22 | 2,551 | 2,582 | 2,532 | 2,582 | 57,000 |
| 2025/04/21 | 2,555 | 2,576 | 2,529 | 2,552 | 57,300 |
| 2025/04/18 | 2,546 | 2,578 | 2,529 | 2,573 | 92,700 |
| 2025/04/17 | 2,449 | 2,502 | 2,443 | 2,501 | 58,000 |
| 2025/04/16 | 2,498 | 2,507 | 2,450 | 2,459 | 60,800 |
| 2025/04/15 | 2,494 | 2,505 | 2,462 | 2,498 | 67,400 |