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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/14 | 2,448 | 2,498 | 2,411 | 2,468 | 81,800 |
| 2025/04/11 | 2,393 | 2,417 | 2,330 | 2,417 | 140,700 |
| 2025/04/10 | 2,636 | 2,641 | 2,474 | 2,493 | 156,300 |
| 2025/04/09 | 2,366 | 2,384 | 2,321 | 2,336 | 198,000 |
| 2025/04/08 | 2,375 | 2,496 | 2,370 | 2,452 | 140,300 |
| 2025/04/07 | 2,188 | 2,341 | 2,172 | 2,262 | 279,600 |
| 2025/04/04 | 2,517 | 2,543 | 2,404 | 2,472 | 256,000 |
| 2025/04/03 | 2,674 | 2,710 | 2,605 | 2,653 | 284,100 |
| 2025/04/02 | 2,834 | 2,867 | 2,783 | 2,815 | 156,600 |
| 2025/04/01 | 2,873 | 2,905 | 2,831 | 2,831 | 154,900 |
| 2025/03/31 | 2,885 | 2,902 | 2,829 | 2,856 | 177,900 |
| 2025/03/28 | 2,997 | 3,005 | 2,940 | 2,955 | 124,600 |
| 2025/03/27 | 3,025 | 3,030 | 3,000 | 3,030 | 192,700 |
| 2025/03/26 | 3,030 | 3,040 | 2,998 | 3,005 | 214,500 |
| 2025/03/25 | 2,965 | 3,025 | 2,945 | 3,020 | 180,700 |
| 2025/03/24 | 2,969 | 3,010 | 2,955 | 2,958 | 176,800 |
| 2025/03/21 | 2,910 | 2,986 | 2,910 | 2,965 | 141,200 |
| 2025/03/19 | 2,890 | 2,918 | 2,885 | 2,902 | 72,900 |
| 2025/03/18 | 2,854 | 2,913 | 2,846 | 2,890 | 127,900 |
| 2025/03/17 | 2,852 | 2,864 | 2,821 | 2,827 | 105,300 |
| 2025/03/14 | 2,810 | 2,834 | 2,795 | 2,834 | 153,100 |
| 2025/03/13 | 2,800 | 2,837 | 2,796 | 2,800 | 94,900 |
| 2025/03/12 | 2,825 | 2,830 | 2,797 | 2,798 | 100,000 |
| 2025/03/11 | 2,755 | 2,790 | 2,727 | 2,789 | 143,100 |
| 2025/03/10 | 2,822 | 2,822 | 2,782 | 2,783 | 107,400 |
| 2025/03/07 | 2,800 | 2,838 | 2,760 | 2,817 | 117,500 |
| 2025/03/06 | 2,776 | 2,816 | 2,775 | 2,816 | 97,500 |
| 2025/03/05 | 2,745 | 2,804 | 2,745 | 2,766 | 116,800 |
| 2025/03/04 | 2,747 | 2,762 | 2,728 | 2,755 | 104,000 |
| 2025/03/03 | 2,769 | 2,782 | 2,732 | 2,763 | 109,900 |
| 2025/02/28 | 2,774 | 2,778 | 2,720 | 2,720 | 209,200 |
| 2025/02/27 | 2,760 | 2,785 | 2,748 | 2,774 | 110,100 |
| 2025/02/26 | 2,775 | 2,779 | 2,724 | 2,760 | 120,200 |
| 2025/02/25 | 2,750 | 2,805 | 2,748 | 2,780 | 124,200 |
| 2025/02/21 | 2,780 | 2,782 | 2,750 | 2,769 | 123,200 |
| 2025/02/20 | 2,816 | 2,842 | 2,787 | 2,787 | 123,300 |
| 2025/02/19 | 2,796 | 2,837 | 2,796 | 2,816 | 117,800 |
| 2025/02/18 | 2,797 | 2,827 | 2,775 | 2,796 | 120,900 |
| 2025/02/17 | 2,761 | 2,774 | 2,715 | 2,764 | 150,100 |
| 2025/02/14 | 2,747 | 2,771 | 2,730 | 2,756 | 133,900 |
| 2025/02/13 | 2,727 | 2,744 | 2,710 | 2,723 | 136,600 |
| 2025/02/12 | 2,699 | 2,735 | 2,699 | 2,716 | 165,700 |
| 2025/02/10 | 2,678 | 2,678 | 2,642 | 2,659 | 100,400 |
| 2025/02/07 | 2,690 | 2,718 | 2,666 | 2,700 | 134,900 |
| 2025/02/06 | 2,670 | 2,695 | 2,666 | 2,690 | 98,400 |
| 2025/02/05 | 2,700 | 2,731 | 2,672 | 2,677 | 147,800 |
| 2025/02/04 | 2,698 | 2,703 | 2,656 | 2,681 | 112,100 |
| 2025/02/03 | 2,671 | 2,702 | 2,638 | 2,648 | 161,500 |
| 2025/01/31 | 2,650 | 2,713 | 2,617 | 2,700 | 228,300 |
| 2025/01/30 | 2,588 | 2,624 | 2,587 | 2,623 | 88,000 |
| 2025/01/29 | 2,585 | 2,605 | 2,568 | 2,588 | 86,300 |
| 2025/01/28 | 2,530 | 2,591 | 2,526 | 2,585 | 110,100 |
| 2025/01/27 | 2,556 | 2,579 | 2,546 | 2,559 | 105,400 |
| 2025/01/24 | 2,530 | 2,553 | 2,507 | 2,527 | 108,600 |
| 2025/01/23 | 2,501 | 2,538 | 2,491 | 2,528 | 122,700 |
| 2025/01/22 | 2,555 | 2,565 | 2,516 | 2,529 | 202,600 |
| 2025/01/21 | 2,559 | 2,569 | 2,515 | 2,533 | 117,100 |
| 2025/01/20 | 2,513 | 2,539 | 2,497 | 2,525 | 160,400 |
| 2025/01/17 | 2,496 | 2,508 | 2,464 | 2,496 | 122,400 |
| 2025/01/16 | 2,515 | 2,530 | 2,505 | 2,513 | 120,600 |
| 2025/01/15 | 2,489 | 2,512 | 2,485 | 2,501 | 89,900 |
| 2025/01/14 | 2,501 | 2,505 | 2,459 | 2,460 | 147,500 |
| 2025/01/10 | 2,502 | 2,511 | 2,480 | 2,500 | 91,500 |
| 2025/01/09 | 2,539 | 2,539 | 2,495 | 2,501 | 121,500 |
| 2025/01/08 | 2,506 | 2,554 | 2,505 | 2,539 | 153,200 |
| 2025/01/07 | 2,522 | 2,526 | 2,505 | 2,515 | 93,200 |
| 2025/01/06 | 2,512 | 2,529 | 2,488 | 2,522 | 148,900 |
| 2024/12/30 | 2,515 | 2,530 | 2,498 | 2,513 | 93,300 |
| 2024/12/27 | 2,470 | 2,507 | 2,470 | 2,505 | 199,800 |
| 2024/12/26 | 2,439 | 2,448 | 2,413 | 2,442 | 85,500 |
| 2024/12/25 | 2,451 | 2,451 | 2,417 | 2,439 | 78,200 |
| 2024/12/24 | 2,440 | 2,466 | 2,440 | 2,451 | 88,000 |
| 2024/12/23 | 2,354 | 2,437 | 2,354 | 2,434 | 132,600 |
| 2024/12/20 | 2,385 | 2,392 | 2,354 | 2,354 | 230,300 |
| 2024/12/19 | 2,366 | 2,390 | 2,348 | 2,371 | 180,000 |
| 2024/12/18 | 2,399 | 2,403 | 2,367 | 2,396 | 151,400 |
| 2024/12/17 | 2,444 | 2,455 | 2,405 | 2,405 | 99,000 |
| 2024/12/16 | 2,447 | 2,448 | 2,411 | 2,437 | 99,600 |
| 2024/12/13 | 2,451 | 2,476 | 2,428 | 2,437 | 168,300 |
| 2024/12/12 | 2,474 | 2,492 | 2,466 | 2,472 | 108,600 |
| 2024/12/11 | 2,460 | 2,460 | 2,429 | 2,458 | 90,800 |
| 2024/12/10 | 2,484 | 2,486 | 2,448 | 2,459 | 95,500 |
| 2024/12/09 | 2,439 | 2,483 | 2,412 | 2,466 | 142,600 |
| 2024/12/06 | 2,451 | 2,467 | 2,429 | 2,438 | 109,800 |
| 2024/12/05 | 2,431 | 2,462 | 2,424 | 2,451 | 160,600 |
| 2024/12/04 | 2,494 | 2,505 | 2,424 | 2,424 | 165,900 |
| 2024/12/03 | 2,498 | 2,529 | 2,487 | 2,496 | 235,200 |
| 2024/12/02 | 2,449 | 2,482 | 2,436 | 2,482 | 194,100 |
| 2024/11/29 | 2,417 | 2,449 | 2,413 | 2,438 | 143,100 |
| 2024/11/28 | 2,404 | 2,423 | 2,391 | 2,401 | 78,600 |
| 2024/11/27 | 2,423 | 2,423 | 2,396 | 2,408 | 76,100 |
| 2024/11/26 | 2,450 | 2,459 | 2,402 | 2,423 | 92,700 |
| 2024/11/25 | 2,450 | 2,474 | 2,445 | 2,460 | 142,800 |
| 2024/11/22 | 2,414 | 2,438 | 2,402 | 2,436 | 65,000 |
| 2024/11/21 | 2,388 | 2,425 | 2,388 | 2,414 | 84,800 |
| 2024/11/20 | 2,404 | 2,420 | 2,385 | 2,388 | 112,500 |
| 2024/11/19 | 2,403 | 2,436 | 2,395 | 2,436 | 103,500 |
| 2024/11/18 | 2,450 | 2,451 | 2,402 | 2,403 | 109,700 |
| 2024/11/15 | 2,475 | 2,475 | 2,412 | 2,450 | 132,200 |
| 2024/11/14 | 2,390 | 2,474 | 2,376 | 2,445 | 158,000 |
| 2024/11/13 | 2,432 | 2,449 | 2,390 | 2,422 | 218,400 |
| 2024/11/12 | 2,425 | 2,448 | 2,416 | 2,420 | 124,700 |
| 2024/11/11 | 2,392 | 2,408 | 2,380 | 2,408 | 91,500 |
| 2024/11/08 | 2,407 | 2,413 | 2,371 | 2,392 | 112,600 |
| 2024/11/07 | 2,404 | 2,440 | 2,382 | 2,390 | 182,600 |
| 2024/11/06 | 2,336 | 2,365 | 2,305 | 2,360 | 204,100 |
| 2024/11/05 | 2,281 | 2,387 | 2,265 | 2,312 | 225,800 |
| 2024/11/01 | 2,275 | 2,293 | 2,270 | 2,281 | 99,900 |
| 2024/10/31 | 2,256 | 2,315 | 2,245 | 2,300 | 184,800 |
| 2024/10/30 | 2,273 | 2,280 | 2,237 | 2,244 | 671,200 |
| 2024/10/29 | 2,258 | 2,276 | 2,249 | 2,272 | 93,400 |
| 2024/10/28 | 2,204 | 2,252 | 2,204 | 2,244 | 72,400 |
| 2024/10/25 | 2,222 | 2,234 | 2,196 | 2,225 | 114,600 |
| 2024/10/24 | 2,223 | 2,236 | 2,204 | 2,229 | 94,700 |
| 2024/10/23 | 2,260 | 2,263 | 2,238 | 2,244 | 94,100 |
| 2024/10/22 | 2,277 | 2,281 | 2,233 | 2,252 | 175,100 |
| 2024/10/21 | 2,316 | 2,317 | 2,276 | 2,282 | 110,100 |
| 2024/10/18 | 2,332 | 2,340 | 2,305 | 2,317 | 86,300 |
| 2024/10/17 | 2,329 | 2,336 | 2,309 | 2,319 | 90,600 |
| 2024/10/16 | 2,332 | 2,367 | 2,315 | 2,315 | 118,400 |
| 2024/10/15 | 2,345 | 2,372 | 2,338 | 2,353 | 125,900 |
| 2024/10/11 | 2,343 | 2,343 | 2,315 | 2,333 | 97,400 |
| 2024/10/10 | 2,335 | 2,340 | 2,315 | 2,326 | 88,600 |
| 2024/10/09 | 2,355 | 2,371 | 2,313 | 2,324 | 116,500 |
| 2024/10/08 | 2,389 | 2,416 | 2,333 | 2,344 | 150,700 |
| 2024/10/07 | 2,425 | 2,459 | 2,410 | 2,430 | 125,100 |
| 2024/10/04 | 2,367 | 2,400 | 2,359 | 2,376 | 118,000 |
| 2024/10/03 | 2,370 | 2,370 | 2,339 | 2,346 | 81,600 |
| 2024/10/02 | 2,348 | 2,377 | 2,331 | 2,336 | 102,800 |
| 2024/10/01 | 2,363 | 2,409 | 2,345 | 2,382 | 98,700 |
| 2024/09/30 | 2,380 | 2,399 | 2,342 | 2,356 | 129,100 |
| 2024/09/27 | 2,406 | 2,410 | 2,375 | 2,391 | 118,800 |
| 2024/09/26 | 2,391 | 2,449 | 2,384 | 2,449 | 157,700 |
| 2024/09/25 | 2,395 | 2,395 | 2,350 | 2,376 | 84,900 |
| 2024/09/24 | 2,434 | 2,434 | 2,392 | 2,396 | 80,800 |
| 2024/09/20 | 2,420 | 2,437 | 2,404 | 2,404 | 144,700 |
| 2024/09/19 | 2,385 | 2,404 | 2,373 | 2,392 | 96,200 |
| 2024/09/18 | 2,379 | 2,389 | 2,342 | 2,364 | 54,600 |
| 2024/09/17 | 2,341 | 2,366 | 2,300 | 2,346 | 73,200 |
| 2024/09/13 | 2,340 | 2,360 | 2,330 | 2,336 | 132,800 |
| 2024/09/12 | 2,325 | 2,348 | 2,304 | 2,341 | 146,400 |
| 2024/09/11 | 2,351 | 2,367 | 2,314 | 2,315 | 91,000 |
| 2024/09/10 | 2,370 | 2,406 | 2,370 | 2,399 | 82,200 |
| 2024/09/09 | 2,344 | 2,378 | 2,314 | 2,369 | 113,000 |
| 2024/09/06 | 2,430 | 2,434 | 2,392 | 2,419 | 76,500 |
| 2024/09/05 | 2,400 | 2,444 | 2,367 | 2,407 | 97,800 |
| 2024/09/04 | 2,464 | 2,481 | 2,420 | 2,421 | 179,300 |
| 2024/09/03 | 2,512 | 2,523 | 2,493 | 2,514 | 67,600 |
| 2024/09/02 | 2,452 | 2,512 | 2,452 | 2,498 | 92,400 |
| 2024/08/30 | 2,442 | 2,445 | 2,421 | 2,430 | 85,300 |
| 2024/08/29 | 2,445 | 2,456 | 2,426 | 2,442 | 98,700 |
| 2024/08/28 | 2,430 | 2,455 | 2,409 | 2,444 | 164,800 |
| 2024/08/27 | 2,425 | 2,463 | 2,424 | 2,440 | 77,000 |
| 2024/08/26 | 2,490 | 2,490 | 2,426 | 2,439 | 79,300 |
| 2024/08/23 | 2,467 | 2,497 | 2,467 | 2,481 | 40,900 |
| 2024/08/22 | 2,479 | 2,482 | 2,441 | 2,467 | 99,800 |
| 2024/08/21 | 2,500 | 2,520 | 2,473 | 2,501 | 89,900 |
| 2024/08/20 | 2,550 | 2,550 | 2,508 | 2,547 | 56,000 |
| 2024/08/19 | 2,515 | 2,565 | 2,500 | 2,501 | 49,000 |