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 |
|---|---|---|---|---|---|
| 2024/12/30 | 2,515 | 2,530 | 2,498 | 2,513 | 93,300 |
| 2024/12/27 | 2,470 | 2,507 | 2,470 | 2,505 | 199,800 |
| 2024/12/26 | 2,439 | 2,448 | 2,413 | 2,442 | 85,500 |
| 2024/12/25 | 2,451 | 2,451 | 2,417 | 2,439 | 78,200 |
| 2024/12/24 | 2,440 | 2,466 | 2,440 | 2,451 | 88,000 |
| 2024/12/23 | 2,354 | 2,437 | 2,354 | 2,434 | 132,600 |
| 2024/12/20 | 2,385 | 2,392 | 2,354 | 2,354 | 230,300 |
| 2024/12/19 | 2,366 | 2,390 | 2,348 | 2,371 | 180,000 |
| 2024/12/18 | 2,399 | 2,403 | 2,367 | 2,396 | 151,400 |
| 2024/12/17 | 2,444 | 2,455 | 2,405 | 2,405 | 99,000 |
| 2024/12/16 | 2,447 | 2,448 | 2,411 | 2,437 | 99,600 |
| 2024/12/13 | 2,451 | 2,476 | 2,428 | 2,437 | 168,300 |
| 2024/12/12 | 2,474 | 2,492 | 2,466 | 2,472 | 108,600 |
| 2024/12/11 | 2,460 | 2,460 | 2,429 | 2,458 | 90,800 |
| 2024/12/10 | 2,484 | 2,486 | 2,448 | 2,459 | 95,500 |
| 2024/12/09 | 2,439 | 2,483 | 2,412 | 2,466 | 142,600 |
| 2024/12/06 | 2,451 | 2,467 | 2,429 | 2,438 | 109,800 |
| 2024/12/05 | 2,431 | 2,462 | 2,424 | 2,451 | 160,600 |
| 2024/12/04 | 2,494 | 2,505 | 2,424 | 2,424 | 165,900 |
| 2024/12/03 | 2,498 | 2,529 | 2,487 | 2,496 | 235,200 |
| 2024/12/02 | 2,449 | 2,482 | 2,436 | 2,482 | 194,100 |
| 2024/11/29 | 2,417 | 2,449 | 2,413 | 2,438 | 143,100 |
| 2024/11/28 | 2,404 | 2,423 | 2,391 | 2,401 | 78,600 |
| 2024/11/27 | 2,423 | 2,423 | 2,396 | 2,408 | 76,100 |
| 2024/11/26 | 2,450 | 2,459 | 2,402 | 2,423 | 92,700 |
| 2024/11/25 | 2,450 | 2,474 | 2,445 | 2,460 | 142,800 |
| 2024/11/22 | 2,414 | 2,438 | 2,402 | 2,436 | 65,000 |
| 2024/11/21 | 2,388 | 2,425 | 2,388 | 2,414 | 84,800 |
| 2024/11/20 | 2,404 | 2,420 | 2,385 | 2,388 | 112,500 |
| 2024/11/19 | 2,403 | 2,436 | 2,395 | 2,436 | 103,500 |
| 2024/11/18 | 2,450 | 2,451 | 2,402 | 2,403 | 109,700 |
| 2024/11/15 | 2,475 | 2,475 | 2,412 | 2,450 | 132,200 |
| 2024/11/14 | 2,390 | 2,474 | 2,376 | 2,445 | 158,000 |
| 2024/11/13 | 2,432 | 2,449 | 2,390 | 2,422 | 218,400 |
| 2024/11/12 | 2,425 | 2,448 | 2,416 | 2,420 | 124,700 |
| 2024/11/11 | 2,392 | 2,408 | 2,380 | 2,408 | 91,500 |
| 2024/11/08 | 2,407 | 2,413 | 2,371 | 2,392 | 112,600 |
| 2024/11/07 | 2,404 | 2,440 | 2,382 | 2,390 | 182,600 |
| 2024/11/06 | 2,336 | 2,365 | 2,305 | 2,360 | 204,100 |
| 2024/11/05 | 2,281 | 2,387 | 2,265 | 2,312 | 225,800 |
| 2024/11/01 | 2,275 | 2,293 | 2,270 | 2,281 | 99,900 |
| 2024/10/31 | 2,256 | 2,315 | 2,245 | 2,300 | 184,800 |
| 2024/10/30 | 2,273 | 2,280 | 2,237 | 2,244 | 671,200 |
| 2024/10/29 | 2,258 | 2,276 | 2,249 | 2,272 | 93,400 |
| 2024/10/28 | 2,204 | 2,252 | 2,204 | 2,244 | 72,400 |
| 2024/10/25 | 2,222 | 2,234 | 2,196 | 2,225 | 114,600 |
| 2024/10/24 | 2,223 | 2,236 | 2,204 | 2,229 | 94,700 |
| 2024/10/23 | 2,260 | 2,263 | 2,238 | 2,244 | 94,100 |
| 2024/10/22 | 2,277 | 2,281 | 2,233 | 2,252 | 175,100 |
| 2024/10/21 | 2,316 | 2,317 | 2,276 | 2,282 | 110,100 |
| 2024/10/18 | 2,332 | 2,340 | 2,305 | 2,317 | 86,300 |
| 2024/10/17 | 2,329 | 2,336 | 2,309 | 2,319 | 90,600 |
| 2024/10/16 | 2,332 | 2,367 | 2,315 | 2,315 | 118,400 |
| 2024/10/15 | 2,345 | 2,372 | 2,338 | 2,353 | 125,900 |
| 2024/10/11 | 2,343 | 2,343 | 2,315 | 2,333 | 97,400 |
| 2024/10/10 | 2,335 | 2,340 | 2,315 | 2,326 | 88,600 |
| 2024/10/09 | 2,355 | 2,371 | 2,313 | 2,324 | 116,500 |
| 2024/10/08 | 2,389 | 2,416 | 2,333 | 2,344 | 150,700 |
| 2024/10/07 | 2,425 | 2,459 | 2,410 | 2,430 | 125,100 |
| 2024/10/04 | 2,367 | 2,400 | 2,359 | 2,376 | 118,000 |
| 2024/10/03 | 2,370 | 2,370 | 2,339 | 2,346 | 81,600 |
| 2024/10/02 | 2,348 | 2,377 | 2,331 | 2,336 | 102,800 |
| 2024/10/01 | 2,363 | 2,409 | 2,345 | 2,382 | 98,700 |
| 2024/09/30 | 2,380 | 2,399 | 2,342 | 2,356 | 129,100 |
| 2024/09/27 | 2,406 | 2,410 | 2,375 | 2,391 | 118,800 |
| 2024/09/26 | 2,391 | 2,449 | 2,384 | 2,449 | 157,700 |
| 2024/09/25 | 2,395 | 2,395 | 2,350 | 2,376 | 84,900 |
| 2024/09/24 | 2,434 | 2,434 | 2,392 | 2,396 | 80,800 |
| 2024/09/20 | 2,420 | 2,437 | 2,404 | 2,404 | 144,700 |
| 2024/09/19 | 2,385 | 2,404 | 2,373 | 2,392 | 96,200 |
| 2024/09/18 | 2,379 | 2,389 | 2,342 | 2,364 | 54,600 |
| 2024/09/17 | 2,341 | 2,366 | 2,300 | 2,346 | 73,200 |
| 2024/09/13 | 2,340 | 2,360 | 2,330 | 2,336 | 132,800 |
| 2024/09/12 | 2,325 | 2,348 | 2,304 | 2,341 | 146,400 |
| 2024/09/11 | 2,351 | 2,367 | 2,314 | 2,315 | 91,000 |
| 2024/09/10 | 2,370 | 2,406 | 2,370 | 2,399 | 82,200 |
| 2024/09/09 | 2,344 | 2,378 | 2,314 | 2,369 | 113,000 |
| 2024/09/06 | 2,430 | 2,434 | 2,392 | 2,419 | 76,500 |
| 2024/09/05 | 2,400 | 2,444 | 2,367 | 2,407 | 97,800 |
| 2024/09/04 | 2,464 | 2,481 | 2,420 | 2,421 | 179,300 |
| 2024/09/03 | 2,512 | 2,523 | 2,493 | 2,514 | 67,600 |
| 2024/09/02 | 2,452 | 2,512 | 2,452 | 2,498 | 92,400 |
| 2024/08/30 | 2,442 | 2,445 | 2,421 | 2,430 | 85,300 |
| 2024/08/29 | 2,445 | 2,456 | 2,426 | 2,442 | 98,700 |
| 2024/08/28 | 2,430 | 2,455 | 2,409 | 2,444 | 164,800 |
| 2024/08/27 | 2,425 | 2,463 | 2,424 | 2,440 | 77,000 |
| 2024/08/26 | 2,490 | 2,490 | 2,426 | 2,439 | 79,300 |
| 2024/08/23 | 2,467 | 2,497 | 2,467 | 2,481 | 40,900 |
| 2024/08/22 | 2,479 | 2,482 | 2,441 | 2,467 | 99,800 |
| 2024/08/21 | 2,500 | 2,520 | 2,473 | 2,501 | 89,900 |
| 2024/08/20 | 2,550 | 2,550 | 2,508 | 2,547 | 56,000 |
| 2024/08/19 | 2,515 | 2,565 | 2,500 | 2,501 | 49,000 |
| 2024/08/16 | 2,550 | 2,566 | 2,526 | 2,565 | 114,700 |
| 2024/08/15 | 2,559 | 2,559 | 2,468 | 2,476 | 102,900 |
| 2024/08/14 | 2,450 | 2,504 | 2,438 | 2,459 | 82,900 |
| 2024/08/13 | 2,380 | 2,423 | 2,364 | 2,421 | 57,400 |
| 2024/08/09 | 2,400 | 2,420 | 2,335 | 2,385 | 131,900 |
| 2024/08/08 | 2,346 | 2,399 | 2,317 | 2,323 | 117,600 |
| 2024/08/07 | 2,261 | 2,449 | 2,261 | 2,395 | 137,200 |
| 2024/08/06 | 2,272 | 2,422 | 2,258 | 2,361 | 202,100 |
| 2024/08/05 | 2,300 | 2,306 | 2,072 | 2,172 | 302,300 |
| 2024/08/02 | 2,623 | 2,623 | 2,500 | 2,500 | 202,800 |
| 2024/08/01 | 2,741 | 2,764 | 2,701 | 2,735 | 166,500 |
| 2024/07/31 | 2,642 | 2,736 | 2,642 | 2,736 | 159,600 |
| 2024/07/30 | 2,685 | 2,685 | 2,627 | 2,642 | 77,400 |
| 2024/07/29 | 2,602 | 2,694 | 2,594 | 2,694 | 125,900 |
| 2024/07/26 | 2,595 | 2,614 | 2,568 | 2,590 | 103,500 |
| 2024/07/25 | 2,613 | 2,630 | 2,585 | 2,593 | 159,500 |
| 2024/07/24 | 2,661 | 2,661 | 2,632 | 2,633 | 98,700 |
| 2024/07/23 | 2,640 | 2,667 | 2,625 | 2,664 | 89,200 |
| 2024/07/22 | 2,675 | 2,675 | 2,625 | 2,631 | 100,900 |
| 2024/07/19 | 2,705 | 2,707 | 2,654 | 2,675 | 86,600 |
| 2024/07/18 | 2,717 | 2,732 | 2,702 | 2,714 | 115,700 |
| 2024/07/17 | 2,690 | 2,715 | 2,690 | 2,704 | 112,700 |
| 2024/07/16 | 2,644 | 2,690 | 2,642 | 2,684 | 121,900 |
| 2024/07/12 | 2,594 | 2,635 | 2,589 | 2,631 | 146,400 |
| 2024/07/11 | 2,619 | 2,628 | 2,605 | 2,613 | 110,700 |
| 2024/07/10 | 2,605 | 2,613 | 2,588 | 2,595 | 148,900 |
| 2024/07/09 | 2,620 | 2,635 | 2,611 | 2,611 | 115,500 |
| 2024/07/08 | 2,677 | 2,677 | 2,611 | 2,622 | 190,800 |
| 2024/07/05 | 2,716 | 2,724 | 2,677 | 2,677 | 116,800 |
| 2024/07/04 | 2,701 | 2,725 | 2,686 | 2,721 | 109,800 |
| 2024/07/03 | 2,691 | 2,719 | 2,659 | 2,715 | 209,300 |
| 2024/07/02 | 2,704 | 2,717 | 2,685 | 2,700 | 112,900 |
| 2024/07/01 | 2,715 | 2,715 | 2,669 | 2,693 | 146,400 |
| 2024/06/28 | 2,713 | 2,734 | 2,686 | 2,686 | 236,600 |
| 2024/06/27 | 2,652 | 2,707 | 2,646 | 2,689 | 156,000 |
| 2024/06/26 | 2,691 | 2,695 | 2,643 | 2,646 | 237,800 |
| 2024/06/25 | 2,710 | 2,731 | 2,684 | 2,701 | 162,700 |
| 2024/06/24 | 2,826 | 2,835 | 2,710 | 2,710 | 193,500 |
| 2024/06/21 | 2,792 | 2,831 | 2,785 | 2,815 | 137,400 |
| 2024/06/20 | 2,801 | 2,813 | 2,739 | 2,788 | 128,100 |
| 2024/06/19 | 2,742 | 2,811 | 2,742 | 2,801 | 107,600 |
| 2024/06/18 | 2,721 | 2,766 | 2,721 | 2,747 | 119,300 |
| 2024/06/17 | 2,690 | 2,712 | 2,683 | 2,708 | 90,500 |
| 2024/06/14 | 2,631 | 2,701 | 2,628 | 2,690 | 188,400 |
| 2024/06/13 | 2,713 | 2,716 | 2,673 | 2,681 | 87,500 |
| 2024/06/12 | 2,718 | 2,730 | 2,703 | 2,706 | 102,600 |
| 2024/06/11 | 2,728 | 2,758 | 2,712 | 2,715 | 82,700 |
| 2024/06/10 | 2,705 | 2,740 | 2,705 | 2,728 | 91,000 |
| 2024/06/07 | 2,670 | 2,732 | 2,670 | 2,699 | 96,400 |
| 2024/06/06 | 2,667 | 2,687 | 2,636 | 2,648 | 103,900 |
| 2024/06/05 | 2,689 | 2,691 | 2,618 | 2,655 | 163,000 |
| 2024/06/04 | 2,789 | 2,837 | 2,727 | 2,727 | 186,200 |
| 2024/06/03 | 2,760 | 2,798 | 2,730 | 2,782 | 163,100 |
| 2024/05/31 | 2,690 | 2,741 | 2,679 | 2,724 | 252,400 |
| 2024/05/30 | 2,581 | 2,678 | 2,553 | 2,678 | 194,700 |
| 2024/05/29 | 2,602 | 2,631 | 2,562 | 2,581 | 147,300 |
| 2024/05/28 | 2,610 | 2,622 | 2,590 | 2,593 | 82,300 |
| 2024/05/27 | 2,600 | 2,620 | 2,588 | 2,618 | 66,200 |
| 2024/05/24 | 2,600 | 2,629 | 2,591 | 2,611 | 75,500 |
| 2024/05/23 | 2,616 | 2,634 | 2,585 | 2,629 | 74,200 |
| 2024/05/22 | 2,641 | 2,643 | 2,598 | 2,623 | 117,500 |
| 2024/05/21 | 2,694 | 2,707 | 2,638 | 2,638 | 115,600 |
| 2024/05/20 | 2,647 | 2,696 | 2,647 | 2,691 | 130,900 |
| 2024/05/17 | 2,617 | 2,664 | 2,592 | 2,659 | 189,200 |
| 2024/05/16 | 2,660 | 2,678 | 2,615 | 2,631 | 192,500 |
| 2024/05/15 | 2,680 | 2,757 | 2,633 | 2,633 | 462,800 |
| 2024/05/14 | 2,990 | 3,000 | 2,928 | 2,980 | 125,700 |
| 2024/05/13 | 2,998 | 2,998 | 2,941 | 2,965 | 59,800 |
| 2024/05/10 | 3,005 | 3,045 | 2,960 | 2,965 | 140,500 |
| 2024/05/09 | 2,980 | 2,999 | 2,963 | 2,993 | 67,800 |
| 2024/05/08 | 2,946 | 2,988 | 2,935 | 2,963 | 74,900 |
| 2024/05/07 | 2,979 | 2,979 | 2,938 | 2,972 | 89,800 |
| 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 |