3076 あいホールディングス(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,928	1,937	1,920	1,924	49,000	1,924
2021-12-29	1,932	1,948	1,925	1,944	59,900	1,944
2021-12-28	1,952	1,970	1,939	1,957	108,000	1,957
2021-12-27	1,952	1,952	1,921	1,924	55,900	1,924
2021-12-24	1,959	1,959	1,930	1,930	58,400	1,930
2021-12-23	1,961	1,961	1,944	1,951	41,500	1,951
2021-12-22	1,926	1,949	1,925	1,933	40,400	1,933
2021-12-21	1,923	1,947	1,903	1,942	57,000	1,942
2021-12-20	1,953	1,953	1,879	1,883	87,200	1,883
2021-12-17	1,988	1,992	1,957	1,962	153,900	1,962
2021-12-16	2,011	2,011	1,991	2,005	93,300	2,005
2021-12-15	2,006	2,023	1,989	2,001	61,800	2,001
2021-12-14	2,009	2,014	1,994	2,007	65,300	2,007
2021-12-13	2,014	2,017	1,990	2,001	48,100	2,001
2021-12-10	2,025	2,032	1,989	1,999	88,700	1,999
2021-12-09	2,074	2,074	2,026	2,035	65,800	2,035
2021-12-08	2,078	2,097	2,057	2,078	86,400	2,078
2021-12-07	2,018	2,072	2,013	2,065	105,800	2,065
2021-12-06	1,984	1,994	1,980	1,989	79,700	1,989
2021-12-03	1,971	1,976	1,930	1,973	100,800	1,973
2021-12-02	1,940	1,967	1,919	1,937	126,800	1,937
2021-12-01	1,925	1,965	1,908	1,950	135,900	1,950
2021-11-30	1,970	1,994	1,938	1,938	143,100	1,938
2021-11-29	1,970	1,977	1,930	1,931	97,300	1,931
2021-11-26	2,044	2,047	1,987	1,994	101,800	1,994
2021-11-25	2,063	2,063	2,041	2,044	76,000	2,044
2021-11-24	2,054	2,099	2,048	2,051	71,100	2,051
2021-11-22	2,068	2,068	2,046	2,052	72,200	2,052
2021-11-19	2,078	2,087	2,069	2,082	68,200	2,082
2021-11-18	2,081	2,090	2,065	2,075	117,600	2,075
2021-11-17	2,138	2,144	2,085	2,089	128,100	2,089
2021-11-16	2,145	2,171	2,139	2,147	98,700	2,147
2021-11-15	2,189	2,232	2,143	2,176	82,000	2,176
2021-11-12	2,141	2,198	2,141	2,182	49,400	2,182
2021-11-11	2,162	2,173	2,135	2,139	42,200	2,139
2021-11-10	2,163	2,181	2,157	2,175	26,900	2,175
2021-11-09	2,183	2,198	2,158	2,163	41,700	2,163
2021-11-08	2,205	2,206	2,171	2,182	46,400	2,182
2021-11-05	2,224	2,241	2,178	2,190	39,800	2,190
2021-11-04	2,229	2,269	2,220	2,253	126,600	2,253
2021-11-02	2,213	2,241	2,193	2,200	104,400	2,200
2021-11-01	2,200	2,214	2,182	2,208	91,700	2,208
2021-10-29	2,107	2,155	2,095	2,145	106,000	2,145
2021-10-28	2,110	2,114	2,097	2,107	83,100	2,107
2021-10-27	2,119	2,125	2,101	2,113	30,400	2,113
2021-10-26	2,104	2,126	2,104	2,119	34,100	2,119
2021-10-25	2,093	2,117	2,088	2,104	55,400	2,104
2021-10-22	2,114	2,136	2,104	2,110	62,600	2,110
2021-10-21	2,163	2,170	2,127	2,127	60,500	2,127
2021-10-20	2,182	2,197	2,166	2,168	73,600	2,168
2021-10-19	2,163	2,178	2,153	2,178	78,500	2,178
2021-10-18	2,173	2,179	2,140	2,164	45,700	2,164
2021-10-15	2,139	2,173	2,123	2,173	101,100	2,173
2021-10-14	2,124	2,131	2,102	2,127	64,000	2,127
2021-10-13	2,159	2,164	2,136	2,136	56,800	2,136
2021-10-12	2,162	2,172	2,140	2,157	73,100	2,157
2021-10-11	2,129	2,188	2,126	2,188	66,600	2,188
2021-10-08	2,160	2,205	2,149	2,163	92,500	2,163
2021-10-07	2,149	2,173	2,113	2,115	83,700	2,115
2021-10-06	2,188	2,223	2,149	2,149	100,800	2,149
2021-10-05	2,213	2,234	2,172	2,195	92,400	2,195
2021-10-04	2,310	2,334	2,247	2,263	100,400	2,263
2021-10-01	2,323	2,332	2,292	2,302	91,600	2,302
2021-09-30	2,343	2,399	2,343	2,373	85,600	2,373
2021-09-29	2,369	2,403	2,339	2,371	81,200	2,371
2021-09-28	2,450	2,458	2,391	2,436	94,100	2,436
2021-09-27	2,441	2,480	2,432	2,451	95,000	2,451
2021-09-24	2,430	2,445	2,407	2,440	73,800	2,440
2021-09-22	2,403	2,422	2,390	2,393	85,300	2,393
2021-09-21	2,358	2,412	2,358	2,401	122,500	2,401
2021-09-17	2,459	2,459	2,425	2,437	90,000	2,437
2021-09-16	2,460	2,472	2,425	2,464	72,200	2,464
2021-09-15	2,457	2,486	2,431	2,452	70,300	2,452
2021-09-14	2,478	2,533	2,466	2,527	102,700	2,527
2021-09-13	2,435	2,478	2,428	2,478	84,100	2,478
2021-09-10	2,376	2,443	2,376	2,436	85,700	2,436
2021-09-09	2,399	2,420	2,378	2,388	80,100	2,388
2021-09-08	2,368	2,433	2,367	2,427	88,400	2,427
2021-09-07	2,379	2,414	2,371	2,379	93,100	2,379
2021-09-06	2,345	2,375	2,336	2,365	88,600	2,365
2021-09-03	2,282	2,327	2,282	2,326	112,500	2,326
2021-09-02	2,252	2,276	2,249	2,271	64,400	2,271
2021-09-01	2,224	2,253	2,224	2,246	42,200	2,246
2021-08-31	2,229	2,255	2,208	2,234	82,200	2,234
2021-08-30	2,226	2,237	2,191	2,221	82,200	2,221
2021-08-27	2,254	2,259	2,209	2,215	63,900	2,215
2021-08-26	2,281	2,294	2,256	2,277	145,300	2,277
2021-08-25	2,240	2,288	2,232	2,238	161,200	2,238
2021-08-24	2,169	2,203	2,169	2,203	156,300	2,203
2021-08-23	2,135	2,172	2,130	2,165	111,400	2,165
2021-08-20	2,127	2,176	2,118	2,128	179,100	2,128
2021-08-19	2,135	2,180	2,080	2,111	412,600	2,111
2021-08-18	2,018	2,095	2,016	2,085	201,900	2,085
2021-08-17	2,060	2,080	2,023	2,027	107,900	2,027
2021-08-16	2,110	2,114	2,041	2,051	115,600	2,051
2021-08-13	2,124	2,153	2,114	2,145	73,000	2,145
2021-08-12	2,129	2,133	2,106	2,115	62,400	2,115
2021-08-11	2,105	2,126	2,090	2,125	78,100	2,125
2021-08-10	2,109	2,136	2,089	2,107	102,300	2,107
2021-08-06	2,081	2,098	2,068	2,076	74,400	2,076
2021-08-05	2,064	2,100	2,061	2,083	115,200	2,083
2021-08-04	2,112	2,117	2,083	2,089	91,400	2,089
2021-08-03	2,116	2,147	2,116	2,128	58,700	2,128
2021-08-02	2,067	2,138	2,066	2,132	95,400	2,132
2021-07-30	2,048	2,055	2,020	2,035	68,000	2,035
2021-07-29	2,083	2,098	2,054	2,060	61,400	2,060
2021-07-28	2,113	2,122	2,080	2,080	30,100	2,080
2021-07-27	2,109	2,136	2,103	2,132	65,800	2,132
2021-07-26	2,092	2,103	2,081	2,092	64,700	2,092
2021-07-21	2,030	2,084	2,030	2,051	86,300	2,051
2021-07-20	2,059	2,088	2,041	2,063	76,700	2,063
2021-07-19	2,115	2,120	2,071	2,071	66,700	2,071
2021-07-16	2,135	2,148	2,113	2,140	62,600	2,140
2021-07-15	2,200	2,215	2,157	2,165	113,500	2,165
2021-07-14	2,178	2,238	2,165	2,224	90,400	2,224
2021-07-13	2,170	2,192	2,167	2,185	93,000	2,185
2021-07-12	2,145	2,169	2,132	2,167	86,600	2,167
2021-07-09	2,116	2,120	2,062	2,100	109,500	2,100
2021-07-08	2,206	2,209	2,130	2,130	70,700	2,130
2021-07-07	2,179	2,225	2,169	2,201	109,100	2,201
2021-07-06	2,192	2,215	2,171	2,199	87,000	2,199
2021-07-05	2,150	2,194	2,142	2,171	51,700	2,171
2021-07-02	2,164	2,173	2,145	2,162	130,300	2,162
2021-07-01	2,190	2,219	2,149	2,176	101,200	2,176
2021-06-30	2,120	2,194	2,110	2,190	158,700	2,190
2021-06-29	2,093	2,108	2,068	2,106	112,700	2,106
2021-06-28	2,118	2,129	2,102	2,116	86,800	2,116
2021-06-25	2,122	2,136	2,086	2,101	140,000	2,101
2021-06-24	2,143	2,143	2,110	2,121	65,900	2,121
2021-06-23	2,150	2,171	2,143	2,152	60,500	2,152
2021-06-22	2,169	2,184	2,148	2,158	106,000	2,158
2021-06-21	2,136	2,150	2,111	2,119	82,100	2,119
2021-06-18	2,203	2,223	2,171	2,173	89,000	2,173
2021-06-17	2,182	2,205	2,166	2,189	72,600	2,189
2021-06-16	2,146	2,185	2,136	2,182	71,700	2,182
2021-06-15	2,145	2,157	2,133	2,146	67,600	2,146
2021-06-14	2,143	2,151	2,115	2,131	84,300	2,131
2021-06-11	2,158	2,170	2,122	2,152	87,400	2,152
2021-06-10	2,153	2,174	2,110	2,167	107,200	2,167
2021-06-09	2,225	2,262	2,174	2,177	136,500	2,177
2021-06-08	2,219	2,230	2,197	2,209	120,800	2,209
2021-06-07	2,285	2,298	2,259	2,269	80,500	2,269
2021-06-04	2,250	2,276	2,234	2,259	55,900	2,259
2021-06-03	2,248	2,278	2,246	2,269	88,600	2,269
2021-06-02	2,172	2,237	2,161	2,225	69,000	2,225
2021-06-01	2,178	2,198	2,154	2,181	49,800	2,181
2021-05-31	2,190	2,215	2,147	2,168	78,500	2,168
2021-05-28	2,240	2,261	2,183	2,185	163,300	2,185
2021-05-27	2,260	2,282	2,194	2,198	123,400	2,198
2021-05-26	2,292	2,338	2,287	2,303	48,900	2,303
2021-05-25	2,309	2,319	2,286	2,297	41,300	2,297
2021-05-24	2,323	2,357	2,300	2,307	92,600	2,307
2021-05-21	2,262	2,301	2,262	2,282	67,900	2,282
2021-05-20	2,269	2,330	2,268	2,282	86,800	2,282
2021-05-19	2,190	2,250	2,190	2,250	45,000	2,250
2021-05-18	2,194	2,251	2,183	2,223	46,400	2,223
2021-05-17	2,317	2,317	2,162	2,193	56,700	2,193
2021-05-14	2,244	2,271	2,153	2,167	148,000	2,167
2021-05-13	2,136	2,137	2,094	2,094	39,600	2,094
2021-05-12	2,200	2,206	2,133	2,160	54,100	2,160
2021-05-11	2,232	2,237	2,190	2,197	59,600	2,197
2021-05-10	2,190	2,248	2,184	2,242	40,600	2,242
2021-05-07	2,160	2,221	2,159	2,192	62,400	2,192
2021-05-06	2,106	2,159	2,106	2,148	61,100	2,148
2021-04-30	2,069	2,106	2,069	2,084	58,000	2,084
2021-04-28	2,108	2,120	2,083	2,087	57,000	2,087
2021-04-27	2,116	2,149	2,114	2,129	44,200	2,129
2021-04-26	2,157	2,166	2,110	2,124	54,600	2,124
2021-04-23	2,090	2,132	2,083	2,124	40,400	2,124
2021-04-22	2,127	2,154	2,111	2,127	49,400	2,127
2021-04-21	2,103	2,121	2,071	2,088	50,900	2,088
2021-04-20	2,153	2,173	2,138	2,146	44,800	2,146
2021-04-19	2,175	2,200	2,169	2,183	38,700	2,183
2021-04-16	2,189	2,220	2,174	2,191	40,500	2,191
2021-04-15	2,172	2,198	2,172	2,178	26,300	2,178
2021-04-14	2,206	2,215	2,182	2,192	26,600	2,192
2021-04-13	2,220	2,225	2,200	2,206	29,300	2,206
2021-04-12	2,210	2,227	2,201	2,220	61,900	2,220
2021-04-09	2,165	2,208	2,139	2,173	55,200	2,173
2021-04-08	2,179	2,195	2,150	2,165	51,100	2,165
2021-04-07	2,179	2,230	2,177	2,217	54,500	2,217
2021-04-06	2,227	2,241	2,170	2,193	81,000	2,193
2021-04-05	2,261	2,296	2,261	2,277	46,500	2,277
2021-04-02	2,256	2,281	2,239	2,257	23,800	2,257
2021-04-01	2,220	2,257	2,220	2,244	55,100	2,244
2021-03-31	2,242	2,242	2,193	2,193	55,600	2,193
2021-03-30	2,278	2,280	2,244	2,250	80,500	2,250
2021-03-29	2,275	2,320	2,267	2,304	129,100	2,304
2021-03-26	2,198	2,235	2,185	2,225	76,100	2,225
2021-03-25	2,139	2,192	2,139	2,175	57,000	2,175
2021-03-24	2,189	2,194	2,107	2,110	75,300	2,110
2021-03-23	2,221	2,222	2,188	2,189	57,300	2,189
2021-03-22	2,258	2,280	2,207	2,221	133,900	2,221
2021-03-19	2,202	2,280	2,189	2,270	137,700	2,270
2021-03-18	2,190	2,195	2,158	2,190	41,800	2,190
2021-03-17	2,189	2,190	2,150	2,159	56,300	2,159
2021-03-16	2,161	2,201	2,161	2,198	56,400	2,198
2021-03-15	2,146	2,171	2,144	2,171	48,500	2,171
2021-03-12	2,150	2,150	2,091	2,130	74,100	2,130
2021-03-11	2,160	2,175	2,144	2,160	55,700	2,160
2021-03-10	2,106	2,163	2,106	2,152	53,800	2,152
2021-03-09	2,136	2,150	2,102	2,130	76,600	2,130
2021-03-08	2,095	2,095	2,050	2,071	58,700	2,071
2021-03-05	2,016	2,072	2,001	2,069	79,900	2,069
2021-03-04	1,994	2,073	1,975	2,063	107,800	2,063
2021-03-03	2,075	2,087	2,015	2,041	88,500	2,041
2021-03-02	2,100	2,121	2,075	2,101	111,100	2,101
2021-03-01	2,019	2,111	2,019	2,089	112,100	2,089
2021-02-26	2,031	2,054	1,980	1,981	109,700	1,981
2021-02-25	2,034	2,064	2,011	2,044	86,300	2,044
2021-02-24	2,067	2,085	2,004	2,004	99,200	2,004
2021-02-22	2,027	2,068	2,027	2,041	49,500	2,041
2021-02-19	2,050	2,052	2,001	2,012	37,100	2,012
2021-02-18	2,185	2,185	2,048	2,061	84,400	2,061
2021-02-17	2,099	2,209	2,079	2,190	168,100	2,190
2021-02-16	2,031	2,072	2,002	2,049	193,100	2,049
2021-02-15	2,110	2,122	2,079	2,103	50,500	2,103
2021-02-12	2,061	2,103	2,061	2,102	49,600	2,102
2021-02-10	2,047	2,068	2,033	2,058	70,000	2,058
2021-02-09	2,090	2,095	2,025	2,066	51,100	2,066
2021-02-08	2,077	2,113	2,069	2,096	63,600	2,096
2021-02-05	2,019	2,079	2,019	2,065	64,900	2,065
2021-02-04	2,007	2,046	2,000	2,009	68,500	2,009
2021-02-03	2,019	2,034	1,989	2,012	45,600	2,012
2021-02-02	1,981	2,030	1,973	2,012	45,200	2,012
2021-02-01	1,947	1,997	1,921	1,977	78,800	1,977
2021-01-29	2,023	2,047	1,971	1,971	48,700	1,971
2021-01-28	1,999	2,038	1,996	2,019	66,100	2,019
2021-01-27	2,044	2,058	2,034	2,049	26,600	2,049
2021-01-26	2,042	2,047	2,031	2,037	27,600	2,037
2021-01-25	2,039	2,049	2,026	2,042	29,500	2,042
2021-01-22	2,040	2,051	2,022	2,029	40,600	2,029
2021-01-21	2,027	2,078	2,027	2,063	57,200	2,063
2021-01-20	2,028	2,028	2,002	2,024	43,600	2,024
2021-01-19	2,056	2,072	2,032	2,034	40,800	2,034
2021-01-18	2,032	2,056	2,014	2,056	38,600	2,056
2021-01-15	2,089	2,092	2,045	2,052	68,500	2,052
2021-01-14	2,090	2,126	2,081	2,093	65,000	2,093
2021-01-13	2,044	2,079	2,039	2,072	63,300	2,072
2021-01-12	2,000	2,054	1,988	2,044	88,100	2,044
2021-01-08	2,016	2,037	1,979	2,005	149,500	2,005
2021-01-07	2,043	2,067	2,015	2,055	83,500	2,055
2021-01-06	2,026	2,035	1,981	2,019	62,600	2,019
2021-01-05	2,023	2,023	1,991	2,011	72,500	2,011
2021-01-04	2,063	2,063	2,001	2,035	61,200	2,035

分割・併合履歴：なし

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

3076 あい ホールディングス(株) の時系列データ [2021年度]

3076 あいホールディングス(株) の時系列データ [2021年度]