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
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

このページの先頭へ