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
2024/05/02 2,986 3,005 2,960 2,979 98,700
2024/05/01 2,954 3,020 2,935 3,015 141,800
2024/04/30 3,040 3,040 2,941 2,977 207,300
2024/04/26 3,120 3,130 3,005 3,015 1,110,400
2024/04/25 3,145 3,165 3,100 3,120 83,200
2024/04/24 3,200 3,220 3,165 3,165 123,100
2024/04/23 3,205 3,240 3,170 3,205 106,900
2024/04/22 3,135 3,185 3,105 3,175 116,400
2024/04/19 3,120 3,155 3,025 3,065 177,900
2024/04/18 3,070 3,135 3,045 3,110 180,900
2024/04/17 3,180 3,180 3,065 3,100 191,300
2024/04/16 3,240 3,275 3,150 3,180 181,300
2024/04/15 3,195 3,300 3,180 3,275 192,400
2024/04/12 3,095 3,205 3,095 3,205 204,800
2024/04/11 2,990 3,105 2,966 3,090 279,700
2024/04/10 3,010 3,040 2,956 2,958 372,100
2024/04/09 3,015 3,075 2,963 3,035 466,800
2024/04/08 2,716 3,085 2,716 3,085 948,600
2024/04/05 2,595 2,633 2,584 2,619 81,900
2024/04/04 2,630 2,641 2,591 2,635 114,200
2024/04/03 2,536 2,629 2,517 2,595 163,500
2024/04/02 2,588 2,588 2,527 2,546 129,200
2024/04/01 2,653 2,660 2,576 2,576 76,000
2024/03/29 2,642 2,666 2,631 2,653 80,100
2024/03/28 2,669 2,687 2,624 2,633 131,900
2024/03/27 2,723 2,760 2,708 2,727 143,300
2024/03/26 2,740 2,740 2,700 2,706 86,500
2024/03/25 2,762 2,776 2,730 2,730 138,700
2024/03/22 2,726 2,763 2,705 2,762 188,500
2024/03/21 2,693 2,724 2,670 2,699 203,400
2024/03/19 2,642 2,679 2,637 2,643 129,400
2024/03/18 2,674 2,680 2,630 2,639 119,100
2024/03/15 2,596 2,645 2,595 2,628 105,300
2024/03/14 2,589 2,611 2,566 2,596 109,300
2024/03/13 2,614 2,620 2,535 2,552 108,700
2024/03/12 2,581 2,589 2,523 2,575 164,600
2024/03/11 2,698 2,706 2,582 2,606 258,800
2024/03/08 2,745 2,771 2,710 2,713 308,900
2024/03/07 2,724 2,769 2,716 2,756 122,600
2024/03/06 2,699 2,723 2,676 2,714 84,100
2024/03/05 2,697 2,708 2,680 2,688 75,200
2024/03/04 2,765 2,765 2,692 2,706 132,500
2024/03/01 2,701 2,760 2,701 2,760 157,700
2024/02/29 2,680 2,718 2,664 2,708 169,900
2024/02/28 2,650 2,730 2,640 2,675 175,700
2024/02/27 2,623 2,693 2,605 2,661 141,900
2024/02/26 2,632 2,639 2,591 2,610 94,500
2024/02/22 2,620 2,635 2,595 2,621 87,300
2024/02/21 2,600 2,632 2,567 2,615 102,800
2024/02/20 2,649 2,665 2,604 2,615 61,900
2024/02/19 2,610 2,640 2,610 2,640 101,300
2024/02/16 2,619 2,641 2,598 2,617 97,100
2024/02/15 2,610 2,628 2,579 2,584 93,800
2024/02/14 2,568 2,597 2,538 2,593 156,400
2024/02/13 2,526 2,586 2,526 2,574 112,900
2024/02/09 2,553 2,555 2,524 2,527 113,700
2024/02/08 2,587 2,587 2,553 2,566 81,400
2024/02/07 2,568 2,604 2,556 2,597 73,800
2024/02/06 2,613 2,613 2,577 2,577 71,200
2024/02/05 2,595 2,640 2,588 2,619 101,900
2024/02/02 2,591 2,595 2,554 2,581 74,600
2024/02/01 2,596 2,620 2,570 2,617 79,600
2024/01/31 2,572 2,621 2,566 2,621 78,000
2024/01/30 2,591 2,595 2,574 2,574 63,000
2024/01/29 2,584 2,596 2,568 2,591 70,700
2024/01/26 2,560 2,590 2,549 2,555 102,600
2024/01/25 2,597 2,609 2,562 2,585 115,300
2024/01/24 2,520 2,590 2,514 2,581 139,500
2024/01/23 2,541 2,552 2,521 2,522 88,200
2024/01/22 2,514 2,545 2,510 2,541 84,900
2024/01/19 2,495 2,508 2,490 2,496 95,600
2024/01/18 2,508 2,508 2,483 2,500 70,500
2024/01/17 2,505 2,534 2,499 2,499 115,800
2024/01/16 2,523 2,523 2,470 2,493 98,300
2024/01/15 2,489 2,525 2,489 2,519 92,400
2024/01/12 2,515 2,515 2,471 2,489 119,100
2024/01/11 2,474 2,518 2,474 2,505 158,700
2024/01/10 2,464 2,488 2,434 2,453 144,900
2024/01/09 2,446 2,465 2,425 2,465 192,500
2024/01/05 2,362 2,447 2,351 2,446 172,600
2024/01/04 2,308 2,344 2,286 2,344 120,000
2023/12/29 2,306 2,317 2,290 2,304 117,900
2023/12/28 2,281 2,309 2,278 2,308 110,700
2023/12/27 2,276 2,289 2,264 2,282 129,000
2023/12/26 2,247 2,284 2,233 2,270 232,100
2023/12/25 2,250 2,254 2,226 2,236 85,300
2023/12/22 2,215 2,241 2,215 2,238 137,900
2023/12/21 2,225 2,237 2,196 2,207 225,800
2023/12/20 2,261 2,277 2,247 2,250 195,100
2023/12/19 2,306 2,306 2,272 2,273 152,900
2023/12/18 2,299 2,301 2,253 2,292 208,600
2023/12/15 2,304 2,324 2,287 2,318 193,900
2023/12/14 2,360 2,360 2,299 2,306 219,000
2023/12/13 2,350 2,385 2,347 2,360 89,900
2023/12/12 2,368 2,373 2,336 2,352 132,600
2023/12/11 2,389 2,392 2,345 2,369 179,100
2023/12/08 2,352 2,421 2,352 2,367 208,800
2023/12/07 2,366 2,370 2,347 2,360 101,100
2023/12/06 2,325 2,370 2,313 2,370 195,600
2023/12/05 2,346 2,359 2,320 2,320 78,100
2023/12/04 2,350 2,370 2,331 2,351 88,100
2023/12/01 2,368 2,378 2,337 2,354 111,900
2023/11/30 2,338 2,346 2,318 2,345 170,800
2023/11/29 2,368 2,376 2,328 2,328 101,900
2023/11/28 2,365 2,402 2,355 2,371 108,100
2023/11/27 2,347 2,371 2,336 2,366 73,200
2023/11/24 2,361 2,370 2,341 2,347 61,300
2023/11/22 2,348 2,375 2,334 2,357 93,700
2023/11/21 2,361 2,379 2,341 2,352 103,000
2023/11/20 2,373 2,407 2,358 2,370 122,100
2023/11/17 2,288 2,359 2,287 2,358 209,700
2023/11/16 2,330 2,350 2,290 2,291 159,000
2023/11/15 2,335 2,350 2,293 2,320 278,500
2023/11/14 2,349 2,377 2,291 2,309 189,100
2023/11/13 2,346 2,350 2,306 2,330 117,600
2023/11/10 2,325 2,347 2,303 2,346 94,200
2023/11/09 2,305 2,344 2,269 2,334 180,700
2023/11/08 2,442 2,442 2,290 2,317 319,000
2023/11/07 2,417 2,449 2,391 2,392 108,900
2023/11/06 2,479 2,479 2,427 2,431 135,000
2023/11/02 2,492 2,495 2,421 2,456 164,500
2023/11/01 2,423 2,438 2,400 2,424 157,300
2023/10/31 2,354 2,374 2,271 2,357 313,400
2023/10/30 2,344 2,388 2,329 2,329 396,800
2023/10/27 2,324 2,366 2,318 2,366 93,200
2023/10/26 2,324 2,345 2,297 2,308 98,700
2023/10/25 2,326 2,367 2,320 2,331 89,200
2023/10/24 2,330 2,334 2,262 2,328 133,800
2023/10/23 2,351 2,376 2,335 2,338 106,500
2023/10/20 2,413 2,433 2,367 2,367 89,200
2023/10/19 2,409 2,433 2,387 2,414 117,400
2023/10/18 2,412 2,454 2,403 2,429 130,300
2023/10/17 2,392 2,394 2,353 2,368 120,700
2023/10/16 2,355 2,397 2,343 2,360 100,100
2023/10/13 2,451 2,475 2,385 2,391 106,700
2023/10/12 2,453 2,469 2,449 2,459 76,000
2023/10/11 2,491 2,500 2,461 2,461 77,000
2023/10/10 2,430 2,509 2,425 2,499 191,300
2023/10/06 2,401 2,440 2,384 2,428 92,200
2023/10/05 2,391 2,442 2,377 2,419 139,800
2023/10/04 2,424 2,435 2,347 2,348 202,100
2023/10/03 2,500 2,509 2,439 2,442 144,100
2023/10/02 2,481 2,566 2,481 2,529 153,700
2023/09/29 2,542 2,546 2,436 2,448 160,500
2023/09/28 2,567 2,577 2,519 2,537 144,000
2023/09/27 2,562 2,607 2,538 2,604 143,400
2023/09/26 2,548 2,589 2,535 2,574 138,600
2023/09/25 2,587 2,588 2,540 2,543 136,900
2023/09/22 2,570 2,627 2,540 2,606 154,500
2023/09/21 2,580 2,618 2,569 2,570 144,200
2023/09/20 2,675 2,675 2,575 2,575 172,100
2023/09/19 2,665 2,704 2,632 2,648 192,000
2023/09/15 2,686 2,730 2,648 2,655 373,500
2023/09/14 2,684 2,699 2,658 2,673 109,600
2023/09/13 2,669 2,692 2,644 2,666 143,000
2023/09/12 2,682 2,682 2,619 2,668 192,900
2023/09/11 2,582 2,682 2,582 2,682 175,600
2023/09/08 2,585 2,613 2,566 2,573 159,000
2023/09/07 2,618 2,640 2,604 2,624 115,300
2023/09/06 2,597 2,640 2,590 2,620 143,400
2023/09/05 2,583 2,589 2,535 2,584 131,800
2023/09/04 2,526 2,584 2,525 2,566 162,100
2023/09/01 2,440 2,506 2,440 2,506 126,900
2023/08/31 2,435 2,458 2,423 2,439 119,000
2023/08/30 2,428 2,451 2,419 2,435 115,400
2023/08/29 2,439 2,439 2,398 2,415 66,500
2023/08/28 2,430 2,443 2,418 2,429 71,300
2023/08/25 2,443 2,449 2,416 2,424 93,200
2023/08/24 2,437 2,458 2,431 2,453 66,900
2023/08/23 2,444 2,456 2,430 2,439 77,300
2023/08/22 2,421 2,453 2,411 2,450 132,200
2023/08/21 2,391 2,414 2,385 2,400 59,800
2023/08/18 2,394 2,416 2,374 2,412 107,800
2023/08/17 2,382 2,394 2,339 2,394 82,800
2023/08/16 2,402 2,407 2,372 2,390 89,800
2023/08/15 2,439 2,439 2,402 2,433 72,400
2023/08/14 2,451 2,458 2,400 2,422 161,300
2023/08/10 2,382 2,406 2,365 2,403 78,800
2023/08/09 2,396 2,403 2,370 2,382 68,000
2023/08/08 2,406 2,419 2,403 2,403 62,100
2023/08/07 2,401 2,424 2,390 2,415 63,000
2023/08/04 2,366 2,422 2,366 2,417 75,500
2023/08/03 2,401 2,408 2,368 2,374 98,800
2023/08/02 2,406 2,432 2,390 2,417 141,300
2023/08/01 2,449 2,453 2,413 2,416 151,000
2023/07/31 2,468 2,469 2,414 2,449 168,500
2023/07/28 2,349 2,408 2,330 2,407 204,200
2023/07/27 2,320 2,350 2,315 2,344 103,300
2023/07/26 2,341 2,343 2,312 2,327 56,300
2023/07/25 2,310 2,343 2,305 2,341 81,100
2023/07/24 2,329 2,329 2,302 2,302 78,600
2023/07/21 2,301 2,315 2,272 2,314 69,200
2023/07/20 2,319 2,337 2,296 2,301 74,400
2023/07/19 2,339 2,354 2,294 2,314 166,300
2023/07/18 2,235 2,307 2,235 2,292 175,600
2023/07/14 2,242 2,242 2,201 2,229 115,200
2023/07/13 2,243 2,250 2,203 2,223 193,100
2023/07/12 2,260 2,261 2,233 2,243 106,700
2023/07/11 2,229 2,251 2,225 2,230 105,200
2023/07/10 2,257 2,285 2,228 2,229 156,900

このページの先頭へ