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
2026/11/06 1,521 1,567 1,496 1,540 1,185,400
2026/11/05 1,707 1,728 1,673 1,678 992,600
2026/11/04 1,670 1,700 1,584 1,667 924,300
2026/11/02 1,683 1,702 1,646 1,649 1,032,500
2026/10/30 1,727 1,774 1,703 1,723 765,900
2026/10/29 1,680 1,755 1,676 1,749 2,902,800
2026/10/28 1,722 1,782 1,674 1,682 1,119,500
2026/10/27 1,739 1,744 1,670 1,713 1,183,300
2026/10/26 1,660 1,742 1,655 1,699 1,161,500
2026/10/23 1,672 1,681 1,599 1,652 1,236,300
2026/10/22 1,812 1,823 1,698 1,712 1,046,500
2026/10/21 1,733 1,821 1,733 1,812 901,000
2026/10/20 1,841 1,844 1,709 1,709 948,100
2026/10/19 1,857 1,881 1,824 1,867 644,800
2026/10/16 1,863 1,898 1,855 1,895 836,300
2026/10/15 1,841 1,876 1,794 1,829 1,210,700
2026/10/14 1,925 1,925 1,870 1,877 1,114,600
2026/10/13 1,924 1,971 1,898 1,935 1,167,900
2026/10/09 1,924 1,933 1,881 1,893 1,020,900
2026/10/08 1,981 1,992 1,904 1,915 1,198,100
2026/10/07 2,021 2,053 1,990 1,999 1,034,900
2026/10/06 2,005 2,043 1,994 2,042 1,019,400
2026/10/05 2,031 2,041 1,985 1,993 976,800
2026/10/02 2,036 2,073 1,983 2,026 1,234,300
2026/10/01 2,075 2,082 1,981 2,051 1,285,600
2026/09/30 2,080 2,123 2,038 2,083 1,327,500
2026/09/29 2,090 2,104 2,041 2,086 1,223,100
2026/09/28 2,045 2,156 2,041 2,141 1,589,200
2026/09/25 1,930 2,066 1,926 2,066 1,715,500
2026/09/24 1,956 1,973 1,876 1,905 1,388,400
2026/09/18 1,964 1,991 1,935 1,977 1,422,000
2026/09/17 2,006 2,067 1,971 1,986 815,200
2026/09/16 1,966 2,006 1,965 1,981 759,800
2026/09/15 1,947 1,994 1,947 1,968 683,300
2026/09/14 1,949 1,999 1,921 1,951 1,416,600
2026/09/11 1,832 2,006 1,804 1,979 2,315,600
2026/09/10 1,872 1,960 1,872 1,950 881,100
2026/09/09 1,890 1,913 1,871 1,875 598,900
2026/09/08 1,922 1,940 1,883 1,896 702,000
2026/09/07 1,928 1,935 1,894 1,911 603,200
2026/09/04 1,981 1,988 1,884 1,923 1,278,800
2026/09/03 1,978 2,014 1,943 1,988 1,378,500
2026/09/02 1,866 1,964 1,857 1,953 1,345,900
2026/09/01 1,955 1,958 1,891 1,900 1,108,000
2026/08/31 1,949 1,997 1,930 1,976 945,300
2026/08/28 1,928 1,975 1,902 1,958 905,100
2026/08/27 1,852 1,914 1,845 1,905 861,000
2026/08/26 1,834 1,889 1,829 1,845 736,100
2026/08/25 1,797 1,836 1,785 1,806 544,700
2026/08/24 1,820 1,840 1,779 1,787 554,800
2026/08/21 1,792 1,834 1,768 1,803 548,900
2026/08/20 1,766 1,870 1,761 1,809 1,476,600
2026/08/19 1,819 1,836 1,751 1,769 1,252,400
2026/08/18 1,887 1,915 1,853 1,859 1,050,000
2026/08/17 1,900 1,926 1,777 1,862 1,865,200
2026/08/14 1,750 1,883 1,711 1,868 2,076,300
2026/08/13 1,707 1,768 1,707 1,750 716,800
2026/08/12 1,609 1,696 1,586 1,688 699,800
2026/08/10 1,623 1,629 1,573 1,573 542,500
2026/08/07 1,647 1,647 1,593 1,622 881,600
2026/08/06 1,654 1,675 1,609 1,654 664,500
2026/08/05 1,643 1,649 1,595 1,629 1,110,500
2026/08/04 1,660 1,681 1,616 1,629 848,400
2026/08/03 1,719 1,743 1,637 1,680 809,100
2026/07/31 1,695 1,763 1,646 1,737 852,500
2026/07/30 1,660 1,687 1,642 1,672 766,400
2026/07/29 1,805 1,816 1,656 1,700 1,086,800
2026/07/28 1,865 1,874 1,802 1,823 724,500
2026/07/27 1,830 1,885 1,816 1,875 723,900
2026/07/24 1,815 1,859 1,815 1,828 634,600
2026/07/23 1,815 1,851 1,812 1,842 624,000
2026/07/22 1,827 1,878 1,807 1,815 1,260,000
2026/07/21 1,727 1,841 1,700 1,824 1,714,700
2026/07/17 1,740 1,765 1,654 1,687 1,763,000
2026/07/16 1,670 1,758 1,656 1,741 1,770,100
2026/07/15 1,510 1,666 1,509 1,658 1,500,700
2026/07/14 1,491 1,502 1,453 1,495 839,300
2026/07/13 1,498 1,522 1,479 1,484 841,500
2026/07/10 1,505 1,523 1,481 1,498 741,400
2026/07/09 1,542 1,543 1,478 1,495 727,600
2026/07/08 1,483 1,548 1,481 1,542 966,900
2026/07/07 1,499 1,518 1,463 1,472 655,300
2026/07/06 1,485 1,488 1,458 1,473 548,500
2026/07/03 1,480 1,510 1,474 1,483 660,100
2026/07/02 1,460 1,497 1,451 1,466 538,000
2026/07/01 1,394 1,432 1,391 1,430 636,000
2026/06/30 1,397 1,430 1,380 1,385 833,600
2026/06/29 1,397 1,419 1,374 1,391 973,100
2026/06/26 1,364 1,408 1,355 1,384 717,000
2026/06/25 1,363 1,373 1,350 1,354 456,000
2026/06/24 1,363 1,390 1,351 1,355 407,300
2026/06/23 1,399 1,415 1,378 1,378 558,300
2026/06/22 1,355 1,405 1,353 1,397 630,000
2026/06/19 1,360 1,384 1,345 1,355 1,070,100
2026/06/18 1,350 1,375 1,348 1,360 707,400
2026/06/17 1,386 1,404 1,335 1,335 715,500
2026/06/16 1,354 1,384 1,329 1,376 569,000
2026/06/15 1,400 1,410 1,366 1,366 653,100
2026/06/12 1,359 1,396 1,349 1,367 803,900
2026/06/11 1,336 1,355 1,319 1,336 721,700
2026/06/10 1,355 1,372 1,345 1,352 835,800
2026/06/09 1,356 1,376 1,347 1,359 943,700
2026/06/08 1,316 1,339 1,302 1,336 941,300
2026/06/05 1,343 1,362 1,331 1,346 730,900
2026/06/04 1,304 1,350 1,289 1,329 600,900
2026/06/03 1,332 1,341 1,308 1,324 782,800
2026/06/02 1,322 1,338 1,281 1,332 1,612,200
2026/06/01 1,330 1,346 1,309 1,333 1,184,900
2026/05/29 1,345 1,373 1,339 1,357 834,000
2026/05/28 1,349 1,354 1,313 1,350 778,600
2026/05/27 1,384 1,386 1,343 1,356 933,200
2026/05/26 1,420 1,422 1,375 1,393 548,800
2026/05/25 1,409 1,436 1,369 1,426 888,800
2026/05/22 1,488 1,496 1,413 1,413 690,400
2026/05/21 1,492 1,517 1,477 1,484 621,400
2026/05/20 1,475 1,490 1,458 1,466 523,100
2026/05/19 1,474 1,489 1,446 1,461 681,400
2026/05/18 1,463 1,498 1,437 1,454 937,900
2026/05/15 1,520 1,568 1,493 1,522 1,328,200
2026/05/14 1,534 1,542 1,491 1,525 644,400
2026/05/13 1,490 1,626 1,490 1,529 1,539,300
2026/05/12 1,499 1,523 1,475 1,490 515,400
2026/05/11 1,507 1,518 1,454 1,481 634,800
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

このページの先頭へ