3076 あい ホールディングス(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,984 | 1,992 | 1,935 | 1,962 | 346,600 | 1,962 |
| 2025-04-03 | 1,982 | 2,015 | 1,966 | 2,015 | 248,100 | 2,015 |
| 2025-04-02 | 2,073 | 2,080 | 2,028 | 2,028 | 159,900 | 2,028 |
| 2025-04-01 | 2,090 | 2,090 | 2,067 | 2,073 | 149,900 | 2,073 |
| 2025-03-31 | 2,091 | 2,095 | 2,072 | 2,075 | 219,600 | 2,075 |
| 2025-03-28 | 2,116 | 2,122 | 2,099 | 2,106 | 176,500 | 2,106 |
| 2025-03-27 | 2,108 | 2,113 | 2,086 | 2,113 | 163,800 | 2,113 |
| 2025-03-26 | 2,090 | 2,114 | 2,081 | 2,110 | 199,400 | 2,110 |
| 2025-03-25 | 2,093 | 2,098 | 2,067 | 2,085 | 139,000 | 2,085 |
| 2025-03-24 | 2,107 | 2,107 | 2,080 | 2,086 | 152,700 | 2,086 |
| 2025-03-21 | 2,089 | 2,097 | 2,086 | 2,086 | 192,500 | 2,086 |
| 2025-03-19 | 2,090 | 2,095 | 2,071 | 2,087 | 140,500 | 2,087 |
| 2025-03-18 | 2,065 | 2,089 | 2,058 | 2,086 | 198,100 | 2,086 |
| 2025-03-17 | 2,045 | 2,060 | 2,037 | 2,055 | 182,300 | 2,055 |
| 2025-03-14 | 2,035 | 2,054 | 2,032 | 2,033 | 183,600 | 2,033 |
| 2025-03-13 | 2,050 | 2,060 | 2,034 | 2,057 | 199,200 | 2,057 |
| 2025-03-12 | 2,043 | 2,079 | 2,042 | 2,061 | 140,800 | 2,061 |
| 2025-03-11 | 2,042 | 2,056 | 2,023 | 2,054 | 121,100 | 2,054 |
| 2025-03-10 | 2,049 | 2,069 | 2,045 | 2,058 | 123,400 | 2,058 |
| 2025-03-07 | 2,010 | 2,044 | 2,000 | 2,040 | 127,600 | 2,040 |
| 2025-03-06 | 2,006 | 2,041 | 2,003 | 2,033 | 202,400 | 2,033 |
| 2025-03-05 | 1,966 | 2,032 | 1,961 | 2,000 | 266,700 | 2,000 |
| 2025-03-04 | 1,945 | 1,968 | 1,931 | 1,959 | 239,900 | 1,959 |
| 2025-03-03 | 1,935 | 1,952 | 1,935 | 1,947 | 131,900 | 1,947 |
| 2025-02-28 | 1,960 | 1,979 | 1,934 | 1,934 | 345,000 | 1,934 |
| 2025-02-27 | 1,955 | 1,968 | 1,954 | 1,962 | 143,900 | 1,962 |
| 2025-02-26 | 1,954 | 1,966 | 1,946 | 1,954 | 188,800 | 1,954 |
| 2025-02-25 | 1,958 | 1,965 | 1,950 | 1,954 | 253,800 | 1,954 |
| 2025-02-21 | 1,963 | 1,982 | 1,957 | 1,960 | 161,700 | 1,960 |
| 2025-02-20 | 1,987 | 1,989 | 1,971 | 1,974 | 161,800 | 1,974 |
| 2025-02-19 | 2,028 | 2,039 | 1,987 | 1,992 | 176,800 | 1,992 |
| 2025-02-18 | 1,990 | 2,058 | 1,990 | 2,043 | 277,400 | 2,043 |
| 2025-02-17 | 1,965 | 2,048 | 1,960 | 1,986 | 403,500 | 1,986 |
| 2025-02-14 | 1,996 | 1,996 | 1,960 | 1,962 | 108,100 | 1,962 |
| 2025-02-13 | 1,990 | 1,995 | 1,975 | 1,987 | 135,300 | 1,987 |
| 2025-02-12 | 1,969 | 1,971 | 1,955 | 1,967 | 172,200 | 1,967 |
| 2025-02-10 | 1,975 | 1,979 | 1,956 | 1,960 | 145,300 | 1,960 |
| 2025-02-07 | 1,970 | 1,985 | 1,962 | 1,969 | 118,400 | 1,969 |
| 2025-02-06 | 1,939 | 1,990 | 1,939 | 1,981 | 181,500 | 1,981 |
| 2025-02-05 | 1,944 | 1,948 | 1,928 | 1,939 | 151,900 | 1,939 |
| 2025-02-04 | 1,947 | 1,965 | 1,932 | 1,932 | 154,300 | 1,932 |
| 2025-02-03 | 1,969 | 1,969 | 1,934 | 1,934 | 276,200 | 1,934 |
| 2025-01-31 | 2,001 | 2,001 | 1,979 | 1,990 | 218,000 | 1,990 |
| 2025-01-30 | 2,016 | 2,023 | 1,996 | 1,996 | 718,200 | 1,996 |
| 2025-01-29 | 2,025 | 2,030 | 2,015 | 2,019 | 122,300 | 2,019 |
| 2025-01-28 | 2,018 | 2,036 | 2,018 | 2,033 | 171,800 | 2,033 |
| 2025-01-27 | 2,037 | 2,041 | 2,016 | 2,026 | 143,300 | 2,026 |
| 2025-01-24 | 2,020 | 2,036 | 2,014 | 2,014 | 101,500 | 2,014 |
| 2025-01-23 | 2,029 | 2,031 | 2,016 | 2,021 | 91,900 | 2,021 |
| 2025-01-22 | 2,030 | 2,034 | 2,013 | 2,029 | 93,700 | 2,029 |
| 2025-01-21 | 2,022 | 2,035 | 2,004 | 2,031 | 148,400 | 2,031 |
| 2025-01-20 | 2,000 | 2,004 | 1,991 | 1,992 | 107,100 | 1,992 |
| 2025-01-17 | 1,991 | 1,997 | 1,977 | 1,990 | 189,000 | 1,990 |
| 2025-01-16 | 2,003 | 2,014 | 1,991 | 1,992 | 169,200 | 1,992 |
| 2025-01-15 | 2,023 | 2,036 | 2,001 | 2,005 | 160,300 | 2,005 |
| 2025-01-14 | 2,063 | 2,070 | 1,994 | 2,006 | 376,100 | 2,006 |
| 2025-01-10 | 2,060 | 2,080 | 2,055 | 2,070 | 143,900 | 2,070 |
| 2025-01-09 | 2,082 | 2,092 | 2,070 | 2,071 | 150,400 | 2,071 |
| 2025-01-08 | 2,100 | 2,105 | 2,083 | 2,092 | 199,400 | 2,092 |
| 2025-01-07 | 2,105 | 2,112 | 2,090 | 2,103 | 192,800 | 2,103 |
| 2025-01-06 | 2,138 | 2,139 | 2,102 | 2,102 | 150,600 | 2,102 |
分割・併合履歴 ： なし