3076 あい ホールディングス(株) 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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 2,393 | 2,418 | 2,383 | 2,410 | 56,500 | 2,410 |
| 2024-04-25 | 2,396 | 2,406 | 2,388 | 2,398 | 63,500 | 2,398 |
| 2024-04-24 | 2,390 | 2,420 | 2,379 | 2,414 | 84,400 | 2,414 |
| 2024-04-23 | 2,411 | 2,415 | 2,383 | 2,391 | 109,400 | 2,391 |
| 2024-04-22 | 2,400 | 2,417 | 2,380 | 2,400 | 85,600 | 2,400 |
| 2024-04-19 | 2,410 | 2,419 | 2,347 | 2,363 | 129,900 | 2,363 |
| 2024-04-18 | 2,405 | 2,440 | 2,403 | 2,426 | 55,000 | 2,426 |
| 2024-04-17 | 2,455 | 2,455 | 2,392 | 2,402 | 88,400 | 2,402 |
| 2024-04-16 | 2,497 | 2,497 | 2,452 | 2,464 | 116,000 | 2,464 |
| 2024-04-15 | 2,497 | 2,543 | 2,490 | 2,514 | 117,000 | 2,514 |
| 2024-04-12 | 2,492 | 2,518 | 2,492 | 2,518 | 110,100 | 2,518 |
| 2024-04-11 | 2,464 | 2,483 | 2,448 | 2,483 | 75,700 | 2,483 |
| 2024-04-10 | 2,456 | 2,482 | 2,455 | 2,468 | 62,900 | 2,468 |
| 2024-04-09 | 2,458 | 2,466 | 2,445 | 2,460 | 83,500 | 2,460 |
| 2024-04-08 | 2,437 | 2,456 | 2,425 | 2,445 | 86,200 | 2,445 |
| 2024-04-05 | 2,410 | 2,438 | 2,398 | 2,438 | 78,700 | 2,438 |
| 2024-04-04 | 2,429 | 2,450 | 2,422 | 2,422 | 80,500 | 2,422 |
| 2024-04-03 | 2,406 | 2,454 | 2,384 | 2,425 | 135,300 | 2,425 |
| 2024-04-02 | 2,440 | 2,443 | 2,405 | 2,414 | 147,000 | 2,414 |
| 2024-04-01 | 2,474 | 2,481 | 2,441 | 2,442 | 90,600 | 2,442 |
| 2024-03-29 | 2,449 | 2,465 | 2,430 | 2,460 | 108,400 | 2,460 |
| 2024-03-28 | 2,435 | 2,447 | 2,422 | 2,428 | 109,600 | 2,428 |
| 2024-03-27 | 2,420 | 2,441 | 2,417 | 2,435 | 144,900 | 2,435 |
| 2024-03-26 | 2,408 | 2,427 | 2,406 | 2,408 | 104,000 | 2,408 |
| 2024-03-25 | 2,428 | 2,428 | 2,399 | 2,400 | 132,700 | 2,400 |
| 2024-03-22 | 2,398 | 2,435 | 2,393 | 2,433 | 136,600 | 2,433 |
| 2024-03-21 | 2,400 | 2,402 | 2,375 | 2,383 | 114,000 | 2,383 |
| 2024-03-19 | 2,335 | 2,377 | 2,329 | 2,372 | 132,200 | 2,372 |
| 2024-03-18 | 2,320 | 2,337 | 2,307 | 2,335 | 98,200 | 2,335 |
| 2024-03-15 | 2,283 | 2,321 | 2,282 | 2,305 | 156,700 | 2,305 |
| 2024-03-14 | 2,276 | 2,279 | 2,256 | 2,276 | 79,100 | 2,276 |
| 2024-03-13 | 2,282 | 2,290 | 2,261 | 2,278 | 95,400 | 2,278 |
| 2024-03-12 | 2,230 | 2,256 | 2,195 | 2,255 | 284,800 | 2,255 |
| 2024-03-11 | 2,300 | 2,301 | 2,236 | 2,261 | 258,500 | 2,261 |
| 2024-03-08 | 2,281 | 2,324 | 2,276 | 2,312 | 241,300 | 2,312 |
| 2024-03-07 | 2,371 | 2,371 | 2,325 | 2,331 | 99,100 | 2,331 |
| 2024-03-06 | 2,322 | 2,360 | 2,320 | 2,356 | 127,300 | 2,356 |
| 2024-03-05 | 2,319 | 2,323 | 2,292 | 2,322 | 157,400 | 2,322 |
| 2024-03-04 | 2,378 | 2,378 | 2,332 | 2,333 | 166,900 | 2,333 |
| 2024-03-01 | 2,386 | 2,399 | 2,354 | 2,364 | 188,300 | 2,364 |
| 2024-02-29 | 2,350 | 2,379 | 2,344 | 2,368 | 180,900 | 2,368 |
| 2024-02-28 | 2,354 | 2,365 | 2,339 | 2,339 | 120,800 | 2,339 |
| 2024-02-27 | 2,345 | 2,376 | 2,333 | 2,364 | 131,400 | 2,364 |
| 2024-02-26 | 2,375 | 2,378 | 2,350 | 2,351 | 130,600 | 2,351 |
| 2024-02-22 | 2,398 | 2,398 | 2,348 | 2,355 | 171,900 | 2,355 |
| 2024-02-21 | 2,438 | 2,445 | 2,378 | 2,388 | 250,000 | 2,388 |
| 2024-02-20 | 2,446 | 2,459 | 2,429 | 2,445 | 90,600 | 2,445 |
| 2024-02-19 | 2,437 | 2,454 | 2,407 | 2,442 | 102,500 | 2,442 |
| 2024-02-16 | 2,450 | 2,469 | 2,420 | 2,437 | 152,100 | 2,437 |
| 2024-02-15 | 2,550 | 2,552 | 2,394 | 2,398 | 282,700 | 2,398 |
| 2024-02-14 | 2,465 | 2,465 | 2,425 | 2,454 | 138,500 | 2,454 |
| 2024-02-13 | 2,444 | 2,447 | 2,420 | 2,447 | 190,700 | 2,447 |
| 2024-02-09 | 2,429 | 2,453 | 2,418 | 2,423 | 87,700 | 2,423 |
| 2024-02-08 | 2,455 | 2,456 | 2,408 | 2,443 | 117,200 | 2,443 |
| 2024-02-07 | 2,461 | 2,479 | 2,455 | 2,461 | 79,800 | 2,461 |
| 2024-02-06 | 2,501 | 2,501 | 2,460 | 2,460 | 63,000 | 2,460 |
| 2024-02-05 | 2,520 | 2,531 | 2,504 | 2,504 | 71,600 | 2,504 |
| 2024-02-02 | 2,514 | 2,514 | 2,476 | 2,494 | 60,800 | 2,494 |
| 2024-02-01 | 2,470 | 2,512 | 2,458 | 2,496 | 113,600 | 2,496 |
| 2024-01-31 | 2,525 | 2,529 | 2,483 | 2,495 | 88,700 | 2,495 |
| 2024-01-30 | 2,544 | 2,552 | 2,520 | 2,531 | 71,400 | 2,531 |
| 2024-01-29 | 2,509 | 2,542 | 2,509 | 2,536 | 65,400 | 2,536 |
| 2024-01-26 | 2,519 | 2,530 | 2,509 | 2,509 | 72,100 | 2,509 |
| 2024-01-25 | 2,521 | 2,534 | 2,508 | 2,519 | 69,000 | 2,519 |
| 2024-01-24 | 2,506 | 2,528 | 2,501 | 2,514 | 91,600 | 2,514 |
| 2024-01-23 | 2,490 | 2,506 | 2,486 | 2,489 | 61,400 | 2,489 |
| 2024-01-22 | 2,439 | 2,473 | 2,439 | 2,471 | 86,700 | 2,471 |
| 2024-01-19 | 2,432 | 2,436 | 2,407 | 2,418 | 80,000 | 2,418 |
| 2024-01-18 | 2,407 | 2,438 | 2,402 | 2,421 | 117,700 | 2,421 |
| 2024-01-17 | 2,449 | 2,484 | 2,430 | 2,430 | 145,300 | 2,430 |
| 2024-01-16 | 2,447 | 2,447 | 2,420 | 2,436 | 230,300 | 2,436 |
| 2024-01-15 | 2,399 | 2,474 | 2,392 | 2,465 | 149,700 | 2,465 |
| 2024-01-12 | 2,406 | 2,417 | 2,383 | 2,399 | 109,600 | 2,399 |
| 2024-01-11 | 2,392 | 2,413 | 2,373 | 2,405 | 147,200 | 2,405 |
| 2024-01-10 | 2,375 | 2,391 | 2,362 | 2,387 | 105,400 | 2,387 |
| 2024-01-09 | 2,356 | 2,383 | 2,342 | 2,380 | 133,600 | 2,380 |
| 2024-01-05 | 2,374 | 2,374 | 2,327 | 2,328 | 160,300 | 2,328 |
| 2024-01-04 | 2,346 | 2,375 | 2,304 | 2,374 | 156,100 | 2,374 |
分割・併合履歴 ： なし
