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 |
---|---|---|---|---|---|
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 |
2023/07/07 | 2,236 | 2,275 | 2,225 | 2,233 | 186,500 |
2023/07/06 | 2,326 | 2,333 | 2,257 | 2,268 | 170,600 |
2023/07/05 | 2,344 | 2,368 | 2,289 | 2,336 | 264,900 |
2023/07/04 | 2,334 | 2,352 | 2,316 | 2,346 | 209,200 |
2023/07/03 | 2,319 | 2,348 | 2,305 | 2,335 | 101,100 |
2023/06/30 | 2,338 | 2,349 | 2,296 | 2,317 | 119,600 |
2023/06/29 | 2,264 | 2,336 | 2,260 | 2,330 | 184,100 |
2023/06/28 | 2,261 | 2,281 | 2,230 | 2,269 | 260,300 |
2023/06/27 | 2,281 | 2,294 | 2,239 | 2,270 | 170,200 |
2023/06/26 | 2,220 | 2,265 | 2,196 | 2,257 | 128,800 |
2023/06/23 | 2,216 | 2,231 | 2,175 | 2,220 | 138,900 |
2023/06/22 | 2,241 | 2,244 | 2,211 | 2,223 | 113,200 |
2023/06/21 | 2,240 | 2,258 | 2,225 | 2,232 | 105,100 |
2023/06/20 | 2,249 | 2,268 | 2,230 | 2,261 | 159,300 |
2023/06/19 | 2,225 | 2,246 | 2,222 | 2,240 | 142,800 |
2023/06/16 | 2,179 | 2,217 | 2,179 | 2,201 | 149,100 |
2023/06/15 | 2,185 | 2,198 | 2,167 | 2,179 | 70,300 |
2023/06/14 | 2,185 | 2,194 | 2,176 | 2,180 | 97,400 |
2023/06/13 | 2,179 | 2,185 | 2,158 | 2,158 | 100,900 |
2023/06/12 | 2,200 | 2,209 | 2,178 | 2,180 | 68,000 |
2023/06/09 | 2,171 | 2,195 | 2,155 | 2,189 | 142,600 |
2023/06/08 | 2,198 | 2,218 | 2,167 | 2,174 | 113,100 |
2023/06/07 | 2,226 | 2,245 | 2,167 | 2,167 | 180,000 |
2023/06/06 | 2,177 | 2,202 | 2,157 | 2,196 | 124,200 |
2023/06/05 | 2,200 | 2,226 | 2,181 | 2,212 | 237,100 |
2023/06/02 | 2,135 | 2,174 | 2,102 | 2,172 | 252,600 |
2023/06/01 | 2,130 | 2,140 | 2,107 | 2,110 | 188,400 |
2023/05/31 | 2,087 | 2,134 | 2,087 | 2,123 | 440,800 |
2023/05/30 | 2,091 | 2,114 | 2,068 | 2,104 | 153,500 |
2023/05/29 | 2,110 | 2,115 | 2,087 | 2,099 | 87,700 |
2023/05/26 | 2,102 | 2,115 | 2,082 | 2,090 | 123,900 |
2023/05/25 | 2,103 | 2,117 | 2,091 | 2,107 | 78,000 |
2023/05/24 | 2,105 | 2,134 | 2,101 | 2,105 | 77,300 |
2023/05/23 | 2,107 | 2,135 | 2,100 | 2,103 | 90,100 |
2023/05/22 | 2,108 | 2,110 | 2,088 | 2,088 | 107,500 |
2023/05/19 | 2,149 | 2,150 | 2,110 | 2,114 | 98,400 |
2023/05/18 | 2,168 | 2,184 | 2,139 | 2,139 | 122,000 |
2023/05/17 | 2,104 | 2,145 | 2,099 | 2,125 | 141,600 |
2023/05/16 | 2,209 | 2,230 | 2,095 | 2,105 | 325,500 |
2023/05/15 | 2,184 | 2,217 | 2,179 | 2,208 | 168,200 |
2023/05/12 | 2,159 | 2,161 | 2,120 | 2,151 | 121,500 |
2023/05/11 | 2,116 | 2,153 | 2,116 | 2,152 | 87,000 |
2023/05/10 | 2,127 | 2,155 | 2,117 | 2,131 | 86,400 |
2023/05/09 | 2,120 | 2,136 | 2,099 | 2,118 | 116,000 |
2023/05/08 | 2,110 | 2,136 | 2,106 | 2,119 | 86,600 |
2023/05/02 | 2,127 | 2,136 | 2,102 | 2,132 | 66,200 |
2023/05/01 | 2,130 | 2,133 | 2,102 | 2,123 | 71,300 |
2023/04/28 | 2,130 | 2,145 | 2,094 | 2,122 | 131,400 |
2023/04/27 | 2,074 | 2,107 | 2,059 | 2,102 | 107,900 |
2023/04/26 | 2,066 | 2,080 | 2,043 | 2,066 | 152,300 |
2023/04/25 | 2,124 | 2,137 | 2,105 | 2,106 | 66,900 |
2023/04/24 | 2,147 | 2,147 | 2,116 | 2,116 | 81,000 |
2023/04/21 | 2,177 | 2,180 | 2,141 | 2,141 | 94,800 |
2023/04/20 | 2,163 | 2,189 | 2,161 | 2,177 | 75,200 |
2023/04/19 | 2,145 | 2,169 | 2,129 | 2,163 | 95,100 |
2023/04/18 | 2,157 | 2,190 | 2,153 | 2,160 | 110,800 |
2023/04/17 | 2,111 | 2,139 | 2,107 | 2,135 | 86,600 |
2023/04/14 | 2,091 | 2,120 | 2,083 | 2,105 | 110,700 |
2023/04/13 | 2,065 | 2,080 | 2,042 | 2,079 | 177,300 |
2023/04/12 | 2,075 | 2,092 | 2,063 | 2,072 | 123,900 |
2023/04/11 | 2,098 | 2,098 | 2,063 | 2,076 | 180,000 |
2023/04/10 | 2,080 | 2,098 | 2,069 | 2,093 | 155,400 |
2023/04/07 | 2,082 | 2,101 | 2,071 | 2,093 | 138,600 |
2023/04/06 | 2,100 | 2,110 | 2,063 | 2,063 | 211,200 |
2023/04/05 | 2,162 | 2,162 | 2,123 | 2,126 | 149,300 |
2023/04/04 | 2,188 | 2,203 | 2,170 | 2,201 | 134,000 |
2023/04/03 | 2,167 | 2,231 | 2,159 | 2,207 | 108,500 |
2023/03/31 | 2,153 | 2,177 | 2,141 | 2,151 | 106,000 |
2023/03/30 | 2,155 | 2,167 | 2,112 | 2,154 | 173,600 |
2023/03/29 | 2,155 | 2,185 | 2,144 | 2,185 | 187,100 |
2023/03/28 | 2,157 | 2,173 | 2,135 | 2,154 | 162,000 |
2023/03/27 | 2,151 | 2,151 | 2,101 | 2,132 | 131,400 |
2023/03/24 | 2,125 | 2,153 | 2,112 | 2,134 | 130,500 |
2023/03/23 | 2,150 | 2,151 | 2,118 | 2,148 | 127,000 |
2023/03/22 | 2,200 | 2,220 | 2,180 | 2,187 | 220,900 |
2023/03/20 | 2,172 | 2,210 | 2,117 | 2,122 | 294,400 |
2023/03/17 | 2,211 | 2,229 | 2,152 | 2,200 | 307,000 |
2023/03/16 | 2,115 | 2,185 | 2,092 | 2,176 | 337,000 |
2023/03/15 | 2,223 | 2,270 | 2,212 | 2,239 | 319,500 |
2023/03/14 | 2,232 | 2,239 | 2,143 | 2,146 | 649,600 |
2023/03/13 | 2,390 | 2,395 | 2,323 | 2,351 | 425,900 |
2023/03/10 | 2,551 | 2,554 | 2,450 | 2,458 | 329,900 |
2023/03/09 | 2,560 | 2,595 | 2,554 | 2,571 | 142,900 |
2023/03/08 | 2,555 | 2,572 | 2,525 | 2,548 | 93,000 |
2023/03/07 | 2,528 | 2,570 | 2,512 | 2,547 | 234,600 |
2023/03/06 | 2,643 | 2,650 | 2,530 | 2,535 | 431,800 |
2023/03/03 | 2,625 | 2,678 | 2,625 | 2,661 | 219,100 |
2023/03/02 | 2,644 | 2,686 | 2,627 | 2,641 | 299,900 |
2023/03/01 | 2,503 | 2,638 | 2,503 | 2,638 | 268,100 |
2023/02/28 | 2,538 | 2,545 | 2,480 | 2,517 | 154,900 |
2023/02/27 | 2,430 | 2,514 | 2,430 | 2,513 | 130,800 |
2023/02/24 | 2,451 | 2,536 | 2,407 | 2,440 | 364,200 |
2023/02/22 | 2,405 | 2,411 | 2,373 | 2,398 | 139,900 |
2023/02/21 | 2,351 | 2,404 | 2,349 | 2,404 | 165,900 |
2023/02/20 | 2,354 | 2,360 | 2,331 | 2,344 | 70,200 |
2023/02/17 | 2,327 | 2,351 | 2,326 | 2,344 | 72,400 |
2023/02/16 | 2,360 | 2,405 | 2,327 | 2,332 | 174,200 |
2023/02/15 | 2,337 | 2,355 | 2,326 | 2,355 | 111,300 |
2023/02/14 | 2,332 | 2,334 | 2,303 | 2,323 | 103,600 |
2023/02/13 | 2,311 | 2,358 | 2,308 | 2,309 | 129,400 |
2023/02/10 | 2,286 | 2,333 | 2,286 | 2,316 | 97,700 |
2023/02/09 | 2,300 | 2,320 | 2,285 | 2,294 | 76,800 |
2023/02/08 | 2,265 | 2,325 | 2,260 | 2,322 | 99,800 |
2023/02/07 | 2,243 | 2,289 | 2,243 | 2,266 | 124,600 |
2023/02/06 | 2,282 | 2,284 | 2,220 | 2,238 | 128,600 |
2023/02/03 | 2,268 | 2,277 | 2,227 | 2,272 | 150,400 |
2023/02/02 | 2,289 | 2,299 | 2,268 | 2,273 | 136,600 |
2023/02/01 | 2,329 | 2,352 | 2,276 | 2,289 | 151,100 |
2023/01/31 | 2,343 | 2,343 | 2,305 | 2,310 | 127,900 |
2023/01/30 | 2,311 | 2,360 | 2,311 | 2,346 | 136,900 |
2023/01/27 | 2,300 | 2,332 | 2,262 | 2,325 | 332,200 |
2023/01/26 | 2,320 | 2,320 | 2,296 | 2,301 | 93,300 |
2023/01/25 | 2,329 | 2,338 | 2,296 | 2,318 | 131,600 |
2023/01/24 | 2,319 | 2,335 | 2,307 | 2,329 | 96,900 |
2023/01/23 | 2,336 | 2,360 | 2,303 | 2,309 | 126,000 |
2023/01/20 | 2,282 | 2,329 | 2,272 | 2,327 | 93,900 |
2023/01/19 | 2,327 | 2,362 | 2,297 | 2,302 | 100,600 |
2023/01/18 | 2,318 | 2,344 | 2,248 | 2,344 | 207,400 |
2023/01/17 | 2,353 | 2,353 | 2,291 | 2,307 | 158,400 |
2023/01/16 | 2,470 | 2,488 | 2,338 | 2,353 | 273,100 |
2023/01/13 | 2,325 | 2,504 | 2,325 | 2,470 | 404,500 |
2023/01/12 | 2,265 | 2,334 | 2,255 | 2,328 | 238,900 |
2023/01/11 | 2,276 | 2,290 | 2,261 | 2,277 | 86,400 |
2023/01/10 | 2,305 | 2,343 | 2,263 | 2,263 | 160,300 |
2023/01/06 | 2,307 | 2,337 | 2,277 | 2,304 | 93,000 |
2023/01/05 | 2,349 | 2,352 | 2,284 | 2,301 | 187,700 |
2023/01/04 | 2,308 | 2,355 | 2,285 | 2,346 | 166,400 |