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 |
|---|---|---|---|---|---|
| 2026/03/19 | 6,350 | 6,500 | 6,260 | 6,330 | 145,600 |
| 2026/03/18 | 6,270 | 6,450 | 6,230 | 6,450 | 128,600 |
| 2026/03/17 | 6,230 | 6,480 | 6,180 | 6,210 | 149,900 |
| 2026/03/16 | 5,930 | 6,040 | 5,930 | 6,030 | 101,300 |
| 2026/03/13 | 5,850 | 6,050 | 5,830 | 6,000 | 167,600 |
| 2026/03/12 | 5,980 | 6,040 | 5,850 | 5,930 | 160,200 |
| 2026/03/11 | 6,120 | 6,160 | 6,040 | 6,080 | 103,700 |
| 2026/03/10 | 5,880 | 6,070 | 5,820 | 6,020 | 117,900 |
| 2026/03/09 | 5,520 | 5,740 | 5,490 | 5,680 | 333,700 |
| 2026/03/06 | 5,880 | 6,040 | 5,770 | 6,000 | 149,500 |
| 2026/03/05 | 5,910 | 6,080 | 5,880 | 5,980 | 214,500 |
| 2026/03/04 | 5,970 | 6,080 | 5,630 | 5,690 | 220,200 |
| 2026/03/03 | 6,250 | 6,410 | 6,150 | 6,150 | 187,300 |
| 2026/03/02 | 6,280 | 6,350 | 6,110 | 6,300 | 235,100 |
| 2026/02/27 | 6,360 | 6,610 | 6,330 | 6,600 | 191,300 |
| 2026/02/26 | 6,200 | 6,310 | 6,150 | 6,270 | 167,900 |
| 2026/02/25 | 6,140 | 6,190 | 6,000 | 6,100 | 199,900 |
| 2026/02/24 | 6,230 | 6,230 | 6,000 | 6,140 | 157,100 |
| 2026/02/20 | 6,290 | 6,370 | 6,250 | 6,250 | 115,100 |
| 2026/02/19 | 6,140 | 6,400 | 6,140 | 6,370 | 141,400 |
| 2026/02/18 | 6,090 | 6,220 | 6,040 | 6,140 | 124,300 |
| 2026/02/17 | 6,220 | 6,290 | 5,960 | 6,000 | 163,300 |
| 2026/02/16 | 6,350 | 6,360 | 6,000 | 6,250 | 195,300 |
| 2026/02/13 | 6,480 | 6,540 | 6,190 | 6,340 | 294,300 |
| 2026/02/12 | 6,340 | 6,540 | 6,300 | 6,520 | 200,900 |
| 2026/02/10 | 6,140 | 6,330 | 6,130 | 6,290 | 171,300 |
| 2026/02/09 | 6,100 | 6,100 | 5,960 | 6,080 | 125,100 |
| 2026/02/06 | 5,800 | 5,960 | 5,760 | 5,900 | 111,500 |
| 2026/02/05 | 5,780 | 5,970 | 5,720 | 5,900 | 147,300 |
| 2026/02/04 | 5,580 | 5,720 | 5,560 | 5,690 | 133,600 |
| 2026/02/03 | 5,480 | 5,580 | 5,420 | 5,570 | 145,400 |
| 2026/02/02 | 5,560 | 5,610 | 5,350 | 5,380 | 161,100 |
| 2026/01/30 | 5,550 | 5,560 | 5,460 | 5,470 | 108,600 |
| 2026/01/29 | 5,500 | 5,590 | 5,420 | 5,520 | 140,800 |
| 2026/01/28 | 5,470 | 5,500 | 5,410 | 5,460 | 107,100 |
| 2026/01/27 | 5,440 | 5,530 | 5,400 | 5,510 | 82,700 |
| 2026/01/26 | 5,480 | 5,540 | 5,430 | 5,470 | 126,200 |
| 2026/01/23 | 5,520 | 5,710 | 5,520 | 5,630 | 155,700 |
| 2026/01/22 | 5,510 | 5,580 | 5,470 | 5,520 | 105,100 |
| 2026/01/21 | 5,370 | 5,510 | 5,350 | 5,410 | 148,100 |
| 2026/01/20 | 5,500 | 5,610 | 5,430 | 5,560 | 111,600 |
| 2026/01/19 | 5,500 | 5,540 | 5,420 | 5,440 | 134,100 |
| 2026/01/16 | 5,450 | 5,630 | 5,430 | 5,500 | 159,500 |
| 2026/01/15 | 5,160 | 5,480 | 5,160 | 5,470 | 135,600 |
| 2026/01/14 | 5,080 | 5,240 | 5,030 | 5,240 | 137,300 |
| 2026/01/13 | 5,080 | 5,110 | 5,010 | 5,080 | 104,600 |
| 2026/01/09 | 4,965 | 5,000 | 4,895 | 4,945 | 156,900 |
| 2026/01/08 | 4,865 | 4,960 | 4,850 | 4,895 | 132,700 |
| 2026/01/07 | 4,800 | 4,945 | 4,800 | 4,915 | 165,500 |
| 2026/01/06 | 4,685 | 4,785 | 4,685 | 4,755 | 147,800 |
| 2026/01/05 | 4,600 | 4,670 | 4,600 | 4,645 | 113,900 |