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
2026/05/08 1,515 1,523 1,467 1,499 849,800
2026/05/07 1,502 1,579 1,486 1,555 925,100
2026/05/01 1,491 1,493 1,466 1,478 423,200
2026/04/30 1,496 1,496 1,463 1,488 823,800
2026/04/28 1,434 1,531 1,430 1,530 1,242,000
2026/04/27 1,438 1,449 1,422 1,430 644,700
2026/04/24 1,475 1,483 1,449 1,459 542,800
2026/04/23 1,466 1,481 1,450 1,478 825,000
2026/04/22 1,520 1,531 1,467 1,476 935,600
2026/04/21 1,600 1,607 1,518 1,533 981,700
2026/04/20 1,643 1,652 1,590 1,600 715,600
2026/04/17 1,670 1,679 1,636 1,640 734,900
2026/04/16 1,692 1,710 1,671 1,674 608,700
2026/04/15 1,679 1,710 1,661 1,672 823,500
2026/04/14 1,639 1,683 1,632 1,659 994,900
2026/04/13 1,584 1,642 1,578 1,619 1,044,600
2026/04/10 1,581 1,613 1,578 1,588 744,500
2026/04/09 1,526 1,580 1,514 1,574 924,500
2026/04/08 1,550 1,559 1,505 1,521 864,800
2026/04/07 1,458 1,494 1,458 1,490 563,700
2026/04/06 1,438 1,461 1,438 1,449 488,100
2026/04/03 1,450 1,465 1,423 1,432 530,700
2026/03/27 6,940 7,100 6,890 7,060 295,200
2026/03/26 6,850 6,910 6,670 6,840 172,200
2026/03/25 6,540 6,850 6,540 6,820 247,800
2026/03/24 6,310 6,360 6,250 6,340 121,200
2026/03/23 6,050 6,190 6,050 6,120 198,900
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

このページの先頭へ