1. HOME >
  2. 株価時系列 >
  3. 3076 >
  4. 2016年

3076 あい ホールディングス(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-302,3102,3402,3012,324256,0002,324
2016-12-292,3352,3632,3262,334293,7002,334
2016-12-282,3202,3562,3152,346268,2002,346
2016-12-272,3222,3302,2982,311195,4002,311
2016-12-262,3052,3392,3052,322276,1002,322
2016-12-222,2992,3102,2722,299203,8002,299
2016-12-212,3402,3402,2882,299280,8002,299
2016-12-202,2752,3372,2332,332442,4002,332
2016-12-192,3232,3262,2662,283404,0002,283
2016-12-162,3462,3532,3112,335249,6002,335
2016-12-152,3502,3702,3252,346278,4002,346
2016-12-142,3752,3842,3442,360241,4002,360
2016-12-132,3092,3822,3072,377317,2002,377
2016-12-122,3152,3192,2772,307268,2002,307
2016-12-092,2822,2992,2592,287491,1002,287
2016-12-082,3902,3902,2912,303669,4002,303
2016-12-072,4402,4572,4062,422249,6002,422
2016-12-062,4522,4742,4402,470211,6002,470
2016-12-052,4402,4592,4312,454207,1002,454
2016-12-022,4962,5042,4362,462372,6002,462
2016-12-012,5392,5472,5132,520132,0002,520
2016-11-302,5082,5252,4902,513156,2002,513
2016-11-292,5172,5362,4922,512177,2002,512
2016-11-282,4802,5172,4422,515380,9002,515
2016-11-252,5372,5452,4722,487268,6002,487
2016-11-242,5992,5992,5712,583102,5002,583
2016-11-222,5672,5892,5342,582143,7002,582
2016-11-212,5502,5862,5362,561173,2002,561
2016-11-182,5182,5332,4962,515190,0002,515
2016-11-172,4702,5372,4542,504183,2002,504
2016-11-162,5002,5092,4512,473228,4002,473
2016-11-152,5052,5112,4512,504234,2002,504
2016-11-142,4602,5272,4552,513331,2002,513
2016-11-112,5202,5202,3322,355475,3002,355
2016-11-102,6162,6352,5362,561165,0002,561
2016-11-092,6012,6162,4212,471341,1002,471
2016-11-082,5852,6292,5772,588155,1002,588
2016-11-072,5752,6002,5522,583191,2002,583
2016-11-042,5362,5622,5212,552256,1002,552
2016-11-022,5582,5582,5242,540170,6002,540
2016-11-012,5602,5782,5452,574139,9002,574
2016-10-312,5702,6262,5692,583126,4002,583
2016-10-282,5742,5812,5392,573161,9002,573
2016-10-272,5542,5732,5352,559175,2002,559
2016-10-262,5172,5632,5172,555169,7002,555
2016-10-252,5432,5452,5082,532193,5002,532
2016-10-242,5292,5612,5022,543212,2002,543
2016-10-212,5302,5422,4872,529258,3002,529
2016-10-202,5532,5852,5072,532413,6002,532
2016-10-192,4042,5182,3882,503424,0002,503
2016-10-172,3582,3992,3322,343179,0002,343
2016-10-132,3622,3782,3402,356221,8002,356
2016-10-122,3512,4012,3362,362187,7002,362
2016-10-112,3802,4242,3662,377137,1002,377
2016-10-072,4222,4222,3422,353167,6002,353
2016-10-062,4412,4492,4012,416195,3002,416
2016-10-052,4442,4942,4342,455217,3002,455
2016-10-042,3992,4172,3702,413104,4002,413
2016-10-032,4282,4352,3722,377159,1002,377
2016-09-302,4002,4552,3702,425173,5002,425
2016-09-292,4502,4662,4242,432161,4002,432
2016-09-282,4212,4652,4102,445240,6002,445
2016-09-272,3172,4172,3042,417245,3002,417
2016-09-262,3702,3702,3302,346154,2002,346
2016-09-232,3672,3772,3392,370206,5002,370
2016-09-212,3122,3682,2962,367177,2002,367
2016-09-202,2492,3162,2402,307184,4002,307
2016-09-162,2682,2702,2312,245242,7002,245
2016-09-152,2232,2842,2212,275220,6002,275
2016-09-142,2292,2752,2202,244190,4002,244
2016-09-132,2232,2532,2232,235131,7002,235
2016-09-122,2732,2802,2072,223256,6002,223
2016-09-092,2922,3212,2712,315175,6002,315
2016-09-082,3422,3422,2922,305244,6002,305
2016-09-072,3552,3882,3452,364228,1002,364
2016-09-062,2412,3542,2402,343228,0002,343
2016-09-052,3302,3302,2242,256422,2002,256
2016-09-022,3832,3982,3232,336335,4002,336
2016-09-012,4512,4512,3502,387263,3002,387
2016-08-312,4702,4972,4382,453314,7002,453
2016-08-302,3562,4652,3242,457533,9002,457
2016-08-292,3592,3742,3222,357247,2002,357
2016-08-262,3702,4172,3112,357458,8002,357
2016-08-252,2372,3712,2352,357552,6002,357
2016-08-242,2202,2522,1512,245513,8002,245
2016-08-232,0802,1982,0792,184632,1002,184
2016-08-222,2482,2482,0612,089785,4002,089
2016-08-192,3512,3622,2532,257221,3002,257
2016-08-182,3572,3922,3412,341132,4002,341
2016-08-172,3822,3892,3172,365222,7002,365
2016-08-162,3262,3982,3222,382219,9002,382
2016-08-152,3002,3342,2952,317170,9002,317
2016-08-122,3002,3132,2392,297275,5002,297
2016-08-102,3042,3302,2712,300352,2002,300
2016-08-092,3002,3102,2772,298357,5002,298
2016-08-082,3522,3682,2872,300266,3002,300
2016-08-052,3192,3652,2902,306261,8002,306
2016-08-042,4362,4542,3412,356214,2002,356
2016-08-032,4972,5162,4602,46399,7002,463
2016-08-022,5382,5782,5202,559141,5002,559
2016-08-012,5482,5682,5242,559118,5002,559
2016-07-292,5172,5462,4642,537130,6002,537
2016-07-282,5602,5652,5242,531150,5002,531
2016-07-272,5172,5712,5012,553229,2002,553
2016-07-262,5342,5342,4662,484142,8002,484
2016-07-252,4762,5592,4512,535249,7002,535
2016-07-222,4612,4872,4252,451179,6002,451
2016-07-212,5202,5342,4732,494210,6002,494
2016-07-202,4012,4962,3902,491236,4002,491
2016-07-192,4142,4272,3782,415291,8002,415
2016-07-152,4532,4902,4152,430323,7002,430
2016-07-142,3472,4532,3472,433237,8002,433
2016-07-132,3362,3402,3092,326242,0002,326
2016-07-122,3212,3482,2702,272187,9002,272
2016-07-112,2672,3082,2672,289196,3002,289
2016-07-082,2742,2942,2312,232176,2002,232
2016-07-072,2952,3132,2482,250298,2002,250
2016-07-062,2982,3212,2622,313402,0002,313
2016-07-052,3632,3752,3132,316141,8002,316
2016-07-042,3902,4252,3772,387123,6002,387
2016-07-012,4502,4602,4082,415208,7002,415
2016-06-302,4022,4652,3852,387324,2002,387
2016-06-292,3542,3812,3172,369280,1002,369
2016-06-282,1852,3062,1552,281424,4002,281
2016-06-272,2352,2872,2252,248392,4002,248
2016-06-242,4432,4472,1662,236287,4002,236
2016-06-232,4002,4052,3482,393216,2002,393
2016-06-222,4412,4432,4032,419205,0002,419
2016-06-212,4562,4682,4022,461274,1002,461
2016-06-202,4812,5002,4572,462198,1002,462
2016-06-172,4742,4952,4322,454378,7002,454
2016-06-162,5502,5712,4532,466190,2002,466
2016-06-152,5472,5982,5382,547285,9002,547
2016-06-142,6112,6682,5672,568374,8002,568
2016-06-132,6482,6922,6172,671292,3002,671
2016-06-102,7702,7702,7002,703299,8002,703
2016-06-092,7912,7932,7342,773225,4002,773
2016-06-082,7482,7882,7212,785294,9002,785
2016-06-072,6912,7302,6872,726159,9002,726
2016-06-062,6332,6802,6102,677193,6002,677
2016-06-032,6232,7002,6192,682208,9002,682
2016-06-022,6542,6752,6152,624181,2002,624
2016-06-012,6702,6902,6432,654273,3002,654
2016-05-312,6512,6682,6152,660331,0002,660
2016-05-302,6382,7032,6272,672418,6002,672
2016-05-272,5052,6462,4912,607764,9002,607
2016-05-262,6192,6202,4822,5101,981,5002,510
2016-05-252,7822,7852,6682,717587,9002,717
2016-05-242,7602,8092,7572,782507,7002,782
2016-05-232,8822,8822,7452,760943,2002,760
2016-05-203,0353,0352,9012,912612,7002,912
2016-05-193,1203,1903,0703,105349,0003,105
2016-05-182,8913,0802,8913,065437,5003,065
2016-05-172,9072,9322,8722,891351,4002,891
2016-05-162,9703,0502,8812,906821,6002,906
2016-05-133,2003,2553,1403,230195,3003,230
2016-05-123,2903,2903,1903,205219,7003,205
2016-05-113,3403,4153,3203,340208,2003,340
2016-05-103,2103,2903,2103,290187,2003,290
2016-05-093,0503,2003,0453,180199,2003,180
2016-05-063,0403,0603,0053,02588,5003,025
2016-05-022,9903,0552,9693,055196,5003,055
2016-04-283,1653,2153,0953,165215,8003,165
2016-04-273,1103,1203,0803,11088,7003,110
2016-04-263,1403,1553,0703,115116,0003,115
2016-04-253,1203,1653,0703,160196,4003,160
2016-04-223,2053,2103,0753,115214,5003,115
2016-04-213,2653,2653,1853,205132,5003,205
2016-04-203,2503,2653,2203,235103,3003,235
2016-04-193,2203,2603,2153,245125,3003,245
2016-04-183,1253,1703,1053,135119,7003,135
2016-04-153,1753,2203,1553,215104,6003,215
2016-04-143,2403,2453,1703,225137,7003,225
2016-04-133,1553,2253,1353,21588,8003,215
2016-04-123,1053,1653,1053,140101,9003,140
2016-04-113,0803,1103,0153,095111,2003,095
2016-04-083,0253,1303,0153,095102,9003,095
2016-04-073,0303,1303,0253,070124,6003,070
2016-04-063,0153,0852,9983,075151,0003,075
2016-04-053,1303,1453,0303,055150,9003,055
2016-04-043,1453,1953,1303,165156,3003,165
2016-04-013,2453,2453,0803,140296,1003,140
2016-03-313,2303,3103,2103,265311,2003,265
2016-03-303,2003,2053,1653,195173,4003,195
2016-03-293,1653,2003,1503,190132,2003,190
2016-03-283,1203,1603,0903,13592,4003,135
2016-03-253,1453,1653,0803,085145,4003,085
2016-03-243,0453,1653,0353,145185,9003,145
2016-03-233,1003,1003,0353,04578,9003,045
2016-03-223,0903,1253,0453,095129,1003,095
2016-03-183,0253,0552,9983,035131,8003,035
2016-03-173,1103,1453,0203,045138,4003,045
2016-03-163,0803,1053,0603,085160,7003,085
2016-03-153,0403,1553,0103,125303,7003,125
2016-03-142,9523,0502,9513,015171,0003,015
2016-03-112,9302,9712,9152,946200,4002,946
2016-03-102,9842,9952,9532,972157,5002,972
2016-03-092,9703,0202,9432,971166,3002,971
2016-03-082,9602,9792,9012,966209,8002,966
2016-03-072,9953,0102,9542,980198,0002,980
2016-03-042,8762,9692,8582,957157,2002,957
2016-03-032,9312,9312,8772,895217,3002,895
2016-03-022,9802,9882,9332,942216,8002,942
2016-03-012,9472,9642,8932,930248,9002,930
2016-02-293,0103,0752,9522,954270,1002,954
2016-02-263,0103,0602,9873,000331,0003,000
2016-02-252,9322,9992,9222,989407,8002,989
2016-02-242,8132,9382,8012,911377,6002,911
2016-02-232,8482,8782,8042,836243,5002,836
2016-02-222,7232,8082,7152,793215,1002,793
2016-02-192,7922,8072,6712,715239,6002,715
2016-02-182,6352,8112,6352,792515,5002,792
2016-02-172,5002,5802,4842,563466,0002,563
2016-02-162,4632,5642,4572,475611,8002,475
2016-02-152,4602,5342,3342,423507,9002,423
2016-02-122,3472,4552,3342,407381,4002,407
2016-02-102,6872,7382,5492,597257,6002,597
2016-02-092,7372,7532,6712,697173,3002,697
2016-02-082,8132,8502,7692,824305,9002,824
2016-02-052,8002,8822,7882,842301,4002,842
2016-02-042,9082,9172,8102,815188,8002,815
2016-02-032,9772,9972,9052,918239,8002,918
2016-02-023,0353,0602,9953,045209,9003,045
2016-02-012,9623,0452,9573,015264,1003,015
2016-01-292,8402,9222,8082,915231,9002,915
2016-01-282,8462,8772,8052,812455,4002,812
2016-01-272,8002,8582,7842,837261,4002,837
2016-01-262,7302,7662,7082,735182,4002,735
2016-01-252,7462,7782,6932,767280,1002,767
2016-01-222,6122,7332,5972,725262,6002,725
2016-01-212,5992,6392,5112,512265,9002,512
2016-01-202,6942,7062,5882,599253,8002,599
2016-01-192,7182,7612,6802,707229,0002,707
2016-01-182,6832,7532,6752,732192,3002,732
2016-01-152,8462,8682,7632,780248,6002,780
2016-01-142,8292,8432,7412,796229,4002,796
2016-01-132,7902,9292,7902,916258,4002,916
2016-01-122,8402,8822,7402,761373,1002,761
2016-01-082,9052,9262,8562,879234,7002,879
2016-01-072,9522,9892,8972,926248,7002,926
2016-01-062,9502,9662,8702,925249,1002,925
2016-01-053,0003,0102,9522,956271,6002,956
2016-01-043,0753,0952,9953,020249,0003,020

分割・併合履歴 ： なし