7389 (株)あいちフィナンシャルグループ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 2,986 | 3,005 | 2,960 | 2,979 | 98,700 | 2,979 |
| 2024-05-01 | 2,954 | 3,020 | 2,935 | 3,015 | 141,800 | 3,015 |
| 2024-04-30 | 3,040 | 3,040 | 2,941 | 2,977 | 207,300 | 2,977 |
| 2024-04-26 | 3,120 | 3,130 | 3,005 | 3,015 | 1,110,400 | 3,015 |
| 2024-04-25 | 3,145 | 3,165 | 3,100 | 3,120 | 83,200 | 3,120 |
| 2024-04-24 | 3,200 | 3,220 | 3,165 | 3,165 | 123,100 | 3,165 |
| 2024-04-23 | 3,205 | 3,240 | 3,170 | 3,205 | 106,900 | 3,205 |
| 2024-04-22 | 3,135 | 3,185 | 3,105 | 3,175 | 116,400 | 3,175 |
| 2024-04-19 | 3,120 | 3,155 | 3,025 | 3,065 | 177,900 | 3,065 |
| 2024-04-18 | 3,070 | 3,135 | 3,045 | 3,110 | 180,900 | 3,110 |
| 2024-04-17 | 3,180 | 3,180 | 3,065 | 3,100 | 191,300 | 3,100 |
| 2024-04-16 | 3,240 | 3,275 | 3,150 | 3,180 | 181,300 | 3,180 |
| 2024-04-15 | 3,195 | 3,300 | 3,180 | 3,275 | 192,400 | 3,275 |
| 2024-04-12 | 3,095 | 3,205 | 3,095 | 3,205 | 204,800 | 3,205 |
| 2024-04-11 | 2,990 | 3,105 | 2,966 | 3,090 | 279,700 | 3,090 |
| 2024-04-10 | 3,010 | 3,040 | 2,956 | 2,958 | 372,100 | 2,958 |
| 2024-04-09 | 3,015 | 3,075 | 2,963 | 3,035 | 466,800 | 3,035 |
| 2024-04-08 | 2,716 | 3,085 | 2,716 | 3,085 | 948,600 | 3,085 |
| 2024-04-05 | 2,595 | 2,633 | 2,584 | 2,619 | 81,900 | 2,619 |
| 2024-04-04 | 2,630 | 2,641 | 2,591 | 2,635 | 114,200 | 2,635 |
| 2024-04-03 | 2,536 | 2,629 | 2,517 | 2,595 | 163,500 | 2,595 |
| 2024-04-02 | 2,588 | 2,588 | 2,527 | 2,546 | 129,200 | 2,546 |
| 2024-04-01 | 2,653 | 2,660 | 2,576 | 2,576 | 76,000 | 2,576 |
| 2024-03-29 | 2,642 | 2,666 | 2,631 | 2,653 | 80,100 | 2,653 |
| 2024-03-28 | 2,669 | 2,687 | 2,624 | 2,633 | 131,900 | 2,633 |
| 2024-03-27 | 2,723 | 2,760 | 2,708 | 2,727 | 143,300 | 2,727 |
| 2024-03-26 | 2,740 | 2,740 | 2,700 | 2,706 | 86,500 | 2,706 |
| 2024-03-25 | 2,762 | 2,776 | 2,730 | 2,730 | 138,700 | 2,730 |
| 2024-03-22 | 2,726 | 2,763 | 2,705 | 2,762 | 188,500 | 2,762 |
| 2024-03-21 | 2,693 | 2,724 | 2,670 | 2,699 | 203,400 | 2,699 |
| 2024-03-19 | 2,642 | 2,679 | 2,637 | 2,643 | 129,400 | 2,643 |
| 2024-03-18 | 2,674 | 2,680 | 2,630 | 2,639 | 119,100 | 2,639 |
| 2024-03-15 | 2,596 | 2,645 | 2,595 | 2,628 | 105,300 | 2,628 |
| 2024-03-14 | 2,589 | 2,611 | 2,566 | 2,596 | 109,300 | 2,596 |
| 2024-03-13 | 2,614 | 2,620 | 2,535 | 2,552 | 108,700 | 2,552 |
| 2024-03-12 | 2,581 | 2,589 | 2,523 | 2,575 | 164,600 | 2,575 |
| 2024-03-11 | 2,698 | 2,706 | 2,582 | 2,606 | 258,800 | 2,606 |
| 2024-03-08 | 2,745 | 2,771 | 2,710 | 2,713 | 308,900 | 2,713 |
| 2024-03-07 | 2,724 | 2,769 | 2,716 | 2,756 | 122,600 | 2,756 |
| 2024-03-06 | 2,699 | 2,723 | 2,676 | 2,714 | 84,100 | 2,714 |
| 2024-03-05 | 2,697 | 2,708 | 2,680 | 2,688 | 75,200 | 2,688 |
| 2024-03-04 | 2,765 | 2,765 | 2,692 | 2,706 | 132,500 | 2,706 |
| 2024-03-01 | 2,701 | 2,760 | 2,701 | 2,760 | 157,700 | 2,760 |
| 2024-02-29 | 2,680 | 2,718 | 2,664 | 2,708 | 169,900 | 2,708 |
| 2024-02-28 | 2,650 | 2,730 | 2,640 | 2,675 | 175,700 | 2,675 |
| 2024-02-27 | 2,623 | 2,693 | 2,605 | 2,661 | 141,900 | 2,661 |
| 2024-02-26 | 2,632 | 2,639 | 2,591 | 2,610 | 94,500 | 2,610 |
| 2024-02-22 | 2,620 | 2,635 | 2,595 | 2,621 | 87,300 | 2,621 |
| 2024-02-21 | 2,600 | 2,632 | 2,567 | 2,615 | 102,800 | 2,615 |
| 2024-02-20 | 2,649 | 2,665 | 2,604 | 2,615 | 61,900 | 2,615 |
| 2024-02-19 | 2,610 | 2,640 | 2,610 | 2,640 | 101,300 | 2,640 |
| 2024-02-16 | 2,619 | 2,641 | 2,598 | 2,617 | 97,100 | 2,617 |
| 2024-02-15 | 2,610 | 2,628 | 2,579 | 2,584 | 93,800 | 2,584 |
| 2024-02-14 | 2,568 | 2,597 | 2,538 | 2,593 | 156,400 | 2,593 |
| 2024-02-13 | 2,526 | 2,586 | 2,526 | 2,574 | 112,900 | 2,574 |
| 2024-02-09 | 2,553 | 2,555 | 2,524 | 2,527 | 113,700 | 2,527 |
| 2024-02-08 | 2,587 | 2,587 | 2,553 | 2,566 | 81,400 | 2,566 |
| 2024-02-07 | 2,568 | 2,604 | 2,556 | 2,597 | 73,800 | 2,597 |
| 2024-02-06 | 2,613 | 2,613 | 2,577 | 2,577 | 71,200 | 2,577 |
| 2024-02-05 | 2,595 | 2,640 | 2,588 | 2,619 | 101,900 | 2,619 |
| 2024-02-02 | 2,591 | 2,595 | 2,554 | 2,581 | 74,600 | 2,581 |
| 2024-02-01 | 2,596 | 2,620 | 2,570 | 2,617 | 79,600 | 2,617 |
| 2024-01-31 | 2,572 | 2,621 | 2,566 | 2,621 | 78,000 | 2,621 |
| 2024-01-30 | 2,591 | 2,595 | 2,574 | 2,574 | 63,000 | 2,574 |
| 2024-01-29 | 2,584 | 2,596 | 2,568 | 2,591 | 70,700 | 2,591 |
| 2024-01-26 | 2,560 | 2,590 | 2,549 | 2,555 | 102,600 | 2,555 |
| 2024-01-25 | 2,597 | 2,609 | 2,562 | 2,585 | 115,300 | 2,585 |
| 2024-01-24 | 2,520 | 2,590 | 2,514 | 2,581 | 139,500 | 2,581 |
| 2024-01-23 | 2,541 | 2,552 | 2,521 | 2,522 | 88,200 | 2,522 |
| 2024-01-22 | 2,514 | 2,545 | 2,510 | 2,541 | 84,900 | 2,541 |
| 2024-01-19 | 2,495 | 2,508 | 2,490 | 2,496 | 95,600 | 2,496 |
| 2024-01-18 | 2,508 | 2,508 | 2,483 | 2,500 | 70,500 | 2,500 |
| 2024-01-17 | 2,505 | 2,534 | 2,499 | 2,499 | 115,800 | 2,499 |
| 2024-01-16 | 2,523 | 2,523 | 2,470 | 2,493 | 98,300 | 2,493 |
| 2024-01-15 | 2,489 | 2,525 | 2,489 | 2,519 | 92,400 | 2,519 |
| 2024-01-12 | 2,515 | 2,515 | 2,471 | 2,489 | 119,100 | 2,489 |
| 2024-01-11 | 2,474 | 2,518 | 2,474 | 2,505 | 158,700 | 2,505 |
| 2024-01-10 | 2,464 | 2,488 | 2,434 | 2,453 | 144,900 | 2,453 |
| 2024-01-09 | 2,446 | 2,465 | 2,425 | 2,465 | 192,500 | 2,465 |
| 2024-01-05 | 2,362 | 2,447 | 2,351 | 2,446 | 172,600 | 2,446 |
| 2024-01-04 | 2,308 | 2,344 | 2,286 | 2,344 | 120,000 | 2,344 |
分割・併合履歴 ： なし
