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
2022/12/30 2,300 2,321 2,283 2,303 87,000
2022/12/29 2,329 2,329 2,266 2,289 163,200
2022/12/28 2,345 2,377 2,301 2,340 166,300
2022/12/27 2,306 2,362 2,250 2,345 136,200
2022/12/26 2,357 2,357 2,259 2,294 154,600
2022/12/23 2,261 2,320 2,256 2,320 156,200
2022/12/22 2,225 2,275 2,207 2,265 154,300
2022/12/21 2,296 2,400 2,224 2,246 567,800
2022/12/20 2,156 2,256 2,140 2,208 362,900
2022/12/19 2,130 2,155 2,126 2,152 98,500
2022/12/16 2,174 2,211 2,144 2,151 485,100
2022/12/15 2,161 2,176 2,146 2,174 85,800
2022/12/14 2,180 2,183 2,148 2,162 76,800
2022/12/13 2,190 2,205 2,167 2,188 172,900
2022/12/12 2,125 2,180 2,123 2,180 113,700
2022/12/09 2,130 2,147 2,109 2,140 93,900
2022/12/08 2,119 2,119 2,074 2,109 189,000
2022/12/07 2,101 2,139 2,096 2,119 115,400
2022/12/06 2,110 2,134 2,097 2,102 93,000
2022/12/05 2,101 2,129 2,101 2,115 111,200
2022/12/02 2,149 2,158 2,070 2,121 219,000
2022/12/01 2,233 2,240 2,137 2,154 242,200
2022/11/30 2,201 2,236 2,162 2,215 1,049,100
2022/11/29 2,257 2,293 2,202 2,214 325,800
2022/11/28 2,369 2,369 2,271 2,307 251,100
2022/11/25 2,227 2,288 2,209 2,279 177,500
2022/11/24 2,176 2,239 2,165 2,227 211,900
2022/11/22 2,140 2,150 2,114 2,146 139,400
2022/11/21 2,090 2,113 2,061 2,095 243,100
2022/11/18 2,100 2,136 2,054 2,054 173,900
2022/11/17 2,058 2,096 2,051 2,090 168,000
2022/11/16 2,018 2,057 1,997 2,028 132,300
2022/11/15 2,013 2,033 1,991 2,016 253,900
2022/11/14 2,141 2,157 2,041 2,046 311,100
2022/11/11 2,035 2,177 2,026 2,148 522,300
2022/11/10 1,994 2,009 1,950 1,998 191,300
2022/11/09 1,970 2,000 1,954 1,981 147,100
2022/11/08 1,961 1,976 1,948 1,950 109,500
2022/11/07 1,946 1,967 1,934 1,934 100,600
2022/11/04 1,935 1,955 1,920 1,925 110,800
2022/11/02 1,902 1,956 1,902 1,944 226,200
2022/11/01 1,904 1,905 1,882 1,898 76,800
2022/10/31 1,906 1,931 1,880 1,900 152,800
2022/10/28 1,935 1,964 1,865 1,872 539,300
2022/10/27 1,992 1,992 1,928 1,945 260,500
2022/10/26 1,975 2,035 1,966 2,002 243,700
2022/10/25 1,917 1,960 1,917 1,953 310,100
2022/10/24 1,919 1,923 1,888 1,904 220,300
2022/10/21 1,880 1,907 1,871 1,906 185,100
2022/10/20 1,887 1,917 1,875 1,880 178,200
2022/10/19 1,847 1,910 1,841 1,890 261,500
2022/10/18 1,843 1,858 1,821 1,847 112,100
2022/10/17 1,784 1,824 1,780 1,805 147,500
2022/10/14 1,770 1,806 1,763 1,790 177,100
2022/10/13 1,745 1,761 1,738 1,738 142,700
2022/10/12 1,765 1,775 1,742 1,759 141,400
2022/10/11 1,803 1,826 1,728 1,763 321,000
2022/10/07 1,750 1,863 1,743 1,829 371,700
2022/10/06 1,711 1,790 1,702 1,772 365,900
2022/10/05 1,735 1,742 1,684 1,696 286,200
2022/10/04 1,763 1,763 1,657 1,699 489,100
2022/10/03 1,633 1,662 1,546 1,603 139,400

このページの先頭へ