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 |
|---|---|---|---|---|---|
| 2026/05/08 | 1,515 | 1,523 | 1,467 | 1,499 | 849,800 |
| 2026/05/07 | 1,502 | 1,579 | 1,486 | 1,555 | 925,100 |
| 2026/05/01 | 1,491 | 1,493 | 1,466 | 1,478 | 423,200 |
| 2026/04/30 | 1,496 | 1,496 | 1,463 | 1,488 | 823,800 |
| 2026/04/28 | 1,434 | 1,531 | 1,430 | 1,530 | 1,242,000 |
| 2026/04/27 | 1,438 | 1,449 | 1,422 | 1,430 | 644,700 |
| 2026/04/24 | 1,475 | 1,483 | 1,449 | 1,459 | 542,800 |
| 2026/04/23 | 1,466 | 1,481 | 1,450 | 1,478 | 825,000 |
| 2026/04/22 | 1,520 | 1,531 | 1,467 | 1,476 | 935,600 |
| 2026/04/21 | 1,600 | 1,607 | 1,518 | 1,533 | 981,700 |
| 2026/04/20 | 1,643 | 1,652 | 1,590 | 1,600 | 715,600 |
| 2026/04/17 | 1,670 | 1,679 | 1,636 | 1,640 | 734,900 |
| 2026/04/16 | 1,692 | 1,710 | 1,671 | 1,674 | 608,700 |
| 2026/04/15 | 1,679 | 1,710 | 1,661 | 1,672 | 823,500 |
| 2026/04/14 | 1,639 | 1,683 | 1,632 | 1,659 | 994,900 |
| 2026/04/13 | 1,584 | 1,642 | 1,578 | 1,619 | 1,044,600 |
| 2026/04/10 | 1,581 | 1,613 | 1,578 | 1,588 | 744,500 |
| 2026/04/09 | 1,526 | 1,580 | 1,514 | 1,574 | 924,500 |
| 2026/04/08 | 1,550 | 1,559 | 1,505 | 1,521 | 864,800 |
| 2026/04/07 | 1,458 | 1,494 | 1,458 | 1,490 | 563,700 |
| 2026/04/06 | 1,438 | 1,461 | 1,438 | 1,449 | 488,100 |
| 2026/04/03 | 1,450 | 1,465 | 1,423 | 1,432 | 530,700 |
| 2026/03/27 | 6,940 | 7,100 | 6,890 | 7,060 | 295,200 |
| 2026/03/26 | 6,850 | 6,910 | 6,670 | 6,840 | 172,200 |
| 2026/03/25 | 6,540 | 6,850 | 6,540 | 6,820 | 247,800 |
| 2026/03/24 | 6,310 | 6,360 | 6,250 | 6,340 | 121,200 |
| 2026/03/23 | 6,050 | 6,190 | 6,050 | 6,120 | 198,900 |
| 2026/03/19 | 6,350 | 6,500 | 6,260 | 6,330 | 145,600 |
| 2026/03/18 | 6,270 | 6,450 | 6,230 | 6,450 | 128,600 |
| 2026/03/17 | 6,230 | 6,480 | 6,180 | 6,210 | 149,900 |
| 2026/03/16 | 5,930 | 6,040 | 5,930 | 6,030 | 101,300 |
| 2026/03/13 | 5,850 | 6,050 | 5,830 | 6,000 | 167,600 |
| 2026/03/12 | 5,980 | 6,040 | 5,850 | 5,930 | 160,200 |
| 2026/03/11 | 6,120 | 6,160 | 6,040 | 6,080 | 103,700 |
| 2026/03/10 | 5,880 | 6,070 | 5,820 | 6,020 | 117,900 |
| 2026/03/09 | 5,520 | 5,740 | 5,490 | 5,680 | 333,700 |
| 2026/03/06 | 5,880 | 6,040 | 5,770 | 6,000 | 149,500 |
| 2026/03/05 | 5,910 | 6,080 | 5,880 | 5,980 | 214,500 |
| 2026/03/04 | 5,970 | 6,080 | 5,630 | 5,690 | 220,200 |
| 2026/03/03 | 6,250 | 6,410 | 6,150 | 6,150 | 187,300 |
| 2026/03/02 | 6,280 | 6,350 | 6,110 | 6,300 | 235,100 |
| 2026/02/27 | 6,360 | 6,610 | 6,330 | 6,600 | 191,300 |
| 2026/02/26 | 6,200 | 6,310 | 6,150 | 6,270 | 167,900 |
| 2026/02/25 | 6,140 | 6,190 | 6,000 | 6,100 | 199,900 |
| 2026/02/24 | 6,230 | 6,230 | 6,000 | 6,140 | 157,100 |
| 2026/02/20 | 6,290 | 6,370 | 6,250 | 6,250 | 115,100 |
| 2026/02/19 | 6,140 | 6,400 | 6,140 | 6,370 | 141,400 |
| 2026/02/18 | 6,090 | 6,220 | 6,040 | 6,140 | 124,300 |
| 2026/02/17 | 6,220 | 6,290 | 5,960 | 6,000 | 163,300 |
| 2026/02/16 | 6,350 | 6,360 | 6,000 | 6,250 | 195,300 |
| 2026/02/13 | 6,480 | 6,540 | 6,190 | 6,340 | 294,300 |
| 2026/02/12 | 6,340 | 6,540 | 6,300 | 6,520 | 200,900 |
| 2026/02/10 | 6,140 | 6,330 | 6,130 | 6,290 | 171,300 |
| 2026/02/09 | 6,100 | 6,100 | 5,960 | 6,080 | 125,100 |
| 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 |