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
2025/07/31 2,691 2,725 2,683 2,719 121,700
2025/07/30 2,684 2,700 2,662 2,691 101,100
2025/07/29 2,675 2,697 2,667 2,688 104,800
2025/07/28 2,782 2,782 2,690 2,693 154,400
2025/07/25 2,794 2,808 2,770 2,797 131,000
2025/07/24 2,750 2,800 2,735 2,788 139,400
2025/07/23 2,682 2,735 2,675 2,710 166,100
2025/07/22 2,679 2,696 2,639 2,650 91,100
2025/07/18 2,697 2,701 2,675 2,679 101,800
2025/07/17 2,615 2,688 2,610 2,678 103,700
2025/07/16 2,641 2,642 2,616 2,620 71,100
2025/07/15 2,667 2,694 2,641 2,648 83,600
2025/07/14 2,649 2,659 2,625 2,652 76,600
2025/07/11 2,648 2,695 2,645 2,657 101,200
2025/07/10 2,638 2,649 2,608 2,632 112,100
2025/07/09 2,608 2,638 2,596 2,632 97,300
2025/07/08 2,580 2,604 2,568 2,604 132,000
2025/07/07 2,600 2,609 2,562 2,580 81,700
2025/07/04 2,567 2,618 2,567 2,612 129,300
2025/07/03 2,540 2,567 2,532 2,565 99,100
2025/07/02 2,527 2,556 2,521 2,546 117,300
2025/07/01 2,522 2,543 2,489 2,533 208,200
2025/06/30 2,545 2,553 2,532 2,538 113,100
2025/06/27 2,516 2,551 2,516 2,534 124,700
2025/06/26 2,506 2,532 2,505 2,532 112,800
2025/06/25 2,536 2,537 2,502 2,502 111,400
2025/06/24 2,529 2,554 2,510 2,534 220,400
2025/06/23 2,519 2,552 2,507 2,508 179,600
2025/06/20 2,520 2,548 2,510 2,530 444,100
2025/06/19 2,524 2,529 2,510 2,520 96,000
2025/06/18 2,503 2,539 2,499 2,538 123,400
2025/06/17 2,496 2,530 2,495 2,518 107,400
2025/06/16 2,493 2,520 2,490 2,505 81,900
2025/06/13 2,519 2,520 2,485 2,493 145,700
2025/06/12 2,518 2,531 2,502 2,502 95,500
2025/06/11 2,554 2,557 2,518 2,518 133,600
2025/06/10 2,589 2,602 2,554 2,554 132,100
2025/06/09 2,589 2,603 2,575 2,583 102,600
2025/06/06 2,550 2,583 2,550 2,580 128,500
2025/06/05 2,559 2,561 2,532 2,548 115,100
2025/06/04 2,560 2,601 2,559 2,579 108,700
2025/06/03 2,599 2,607 2,555 2,561 150,900
2025/06/02 2,562 2,599 2,559 2,590 178,900
2025/05/30 2,569 2,592 2,541 2,586 141,200
2025/05/29 2,562 2,590 2,558 2,569 83,300
2025/05/28 2,578 2,600 2,552 2,552 104,700
2025/05/27 2,547 2,572 2,536 2,560 74,800
2025/05/26 2,572 2,575 2,538 2,546 80,900
2025/05/23 2,570 2,608 2,558 2,560 92,700
2025/05/22 2,525 2,563 2,518 2,559 125,400
2025/05/21 2,546 2,598 2,544 2,544 180,600
2025/05/20 2,526 2,575 2,515 2,520 188,500
2025/05/19 2,510 2,551 2,485 2,515 207,900
2025/05/16 2,601 2,621 2,514 2,519 358,300
2025/05/15 2,769 2,769 2,603 2,684 157,100
2025/05/14 2,708 2,771 2,693 2,771 90,700
2025/05/13 2,770 2,794 2,700 2,700 148,100
2025/05/12 2,647 2,709 2,638 2,704 186,100
2025/05/09 2,596 2,683 2,591 2,637 178,700
2025/05/08 2,579 2,579 2,541 2,572 69,500
2025/05/07 2,568 2,583 2,531 2,573 105,800
2025/05/02 2,616 2,623 2,520 2,550 170,100
2025/05/01 2,709 2,712 2,621 2,634 138,700
2025/04/30 2,670 2,733 2,670 2,722 108,100
2025/04/28 2,670 2,707 2,665 2,686 88,200
2025/04/25 2,660 2,689 2,627 2,670 83,600
2025/04/24 2,638 2,672 2,623 2,652 69,200
2025/04/23 2,630 2,657 2,604 2,616 86,900
2025/04/22 2,551 2,582 2,532 2,582 57,000
2025/04/21 2,555 2,576 2,529 2,552 57,300
2025/04/18 2,546 2,578 2,529 2,573 92,700
2025/04/17 2,449 2,502 2,443 2,501 58,000
2025/04/16 2,498 2,507 2,450 2,459 60,800
2025/04/15 2,494 2,505 2,462 2,498 67,400
2025/04/14 2,448 2,498 2,411 2,468 81,800
2025/04/11 2,393 2,417 2,330 2,417 140,700
2025/04/10 2,636 2,641 2,474 2,493 156,300
2025/04/09 2,366 2,384 2,321 2,336 198,000
2025/04/08 2,375 2,496 2,370 2,452 140,300
2025/04/07 2,188 2,341 2,172 2,262 279,600
2025/04/04 2,517 2,543 2,404 2,472 256,000
2025/04/03 2,674 2,710 2,605 2,653 284,100
2025/04/02 2,834 2,867 2,783 2,815 156,600
2025/04/01 2,873 2,905 2,831 2,831 154,900
2025/03/31 2,885 2,902 2,829 2,856 177,900
2025/03/28 2,997 3,005 2,940 2,955 124,600
2025/03/27 3,025 3,030 3,000 3,030 192,700
2025/03/26 3,030 3,040 2,998 3,005 214,500
2025/03/25 2,965 3,025 2,945 3,020 180,700
2025/03/24 2,969 3,010 2,955 2,958 176,800
2025/03/21 2,910 2,986 2,910 2,965 141,200
2025/03/19 2,890 2,918 2,885 2,902 72,900
2025/03/18 2,854 2,913 2,846 2,890 127,900
2025/03/17 2,852 2,864 2,821 2,827 105,300
2025/03/14 2,810 2,834 2,795 2,834 153,100
2025/03/13 2,800 2,837 2,796 2,800 94,900
2025/03/12 2,825 2,830 2,797 2,798 100,000
2025/03/11 2,755 2,790 2,727 2,789 143,100
2025/03/10 2,822 2,822 2,782 2,783 107,400
2025/03/07 2,800 2,838 2,760 2,817 117,500
2025/03/06 2,776 2,816 2,775 2,816 97,500
2025/03/05 2,745 2,804 2,745 2,766 116,800
2025/03/04 2,747 2,762 2,728 2,755 104,000
2025/03/03 2,769 2,782 2,732 2,763 109,900
2025/02/28 2,774 2,778 2,720 2,720 209,200
2025/02/27 2,760 2,785 2,748 2,774 110,100
2025/02/26 2,775 2,779 2,724 2,760 120,200
2025/02/25 2,750 2,805 2,748 2,780 124,200
2025/02/21 2,780 2,782 2,750 2,769 123,200
2025/02/20 2,816 2,842 2,787 2,787 123,300
2025/02/19 2,796 2,837 2,796 2,816 117,800
2025/02/18 2,797 2,827 2,775 2,796 120,900
2025/02/17 2,761 2,774 2,715 2,764 150,100
2025/02/14 2,747 2,771 2,730 2,756 133,900
2025/02/13 2,727 2,744 2,710 2,723 136,600
2025/02/12 2,699 2,735 2,699 2,716 165,700
2025/02/10 2,678 2,678 2,642 2,659 100,400
2025/02/07 2,690 2,718 2,666 2,700 134,900
2025/02/06 2,670 2,695 2,666 2,690 98,400
2025/02/05 2,700 2,731 2,672 2,677 147,800
2025/02/04 2,698 2,703 2,656 2,681 112,100
2025/02/03 2,671 2,702 2,638 2,648 161,500
2025/01/31 2,650 2,713 2,617 2,700 228,300
2025/01/30 2,588 2,624 2,587 2,623 88,000
2025/01/29 2,585 2,605 2,568 2,588 86,300
2025/01/28 2,530 2,591 2,526 2,585 110,100
2025/01/27 2,556 2,579 2,546 2,559 105,400
2025/01/24 2,530 2,553 2,507 2,527 108,600
2025/01/23 2,501 2,538 2,491 2,528 122,700
2025/01/22 2,555 2,565 2,516 2,529 202,600
2025/01/21 2,559 2,569 2,515 2,533 117,100
2025/01/20 2,513 2,539 2,497 2,525 160,400
2025/01/17 2,496 2,508 2,464 2,496 122,400
2025/01/16 2,515 2,530 2,505 2,513 120,600
2025/01/15 2,489 2,512 2,485 2,501 89,900
2025/01/14 2,501 2,505 2,459 2,460 147,500
2025/01/10 2,502 2,511 2,480 2,500 91,500
2025/01/09 2,539 2,539 2,495 2,501 121,500
2025/01/08 2,506 2,554 2,505 2,539 153,200
2025/01/07 2,522 2,526 2,505 2,515 93,200
2025/01/06 2,512 2,529 2,488 2,522 148,900

このページの先頭へ