3076 あいホールディングス(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,078	2,121	2,078	2,095	80,800	2,095
2022-12-29	2,064	2,078	2,045	2,076	87,900	2,076
2022-12-28	2,115	2,116	2,098	2,107	65,300	2,107
2022-12-27	2,124	2,125	2,103	2,106	58,900	2,106
2022-12-26	2,078	2,135	2,071	2,108	70,500	2,108
2022-12-23	2,071	2,082	2,052	2,074	50,800	2,074
2022-12-22	2,045	2,086	2,040	2,086	87,300	2,086
2022-12-21	2,090	2,093	2,026	2,031	105,300	2,031
2022-12-20	2,182	2,189	2,099	2,117	82,900	2,117
2022-12-19	2,153	2,189	2,152	2,171	65,000	2,171
2022-12-16	2,157	2,187	2,152	2,157	99,800	2,157
2022-12-15	2,166	2,196	2,160	2,176	134,800	2,176
2022-12-14	2,173	2,194	2,147	2,194	76,000	2,194
2022-12-13	2,202	2,207	2,167	2,170	99,900	2,170
2022-12-12	2,134	2,176	2,120	2,168	99,100	2,168
2022-12-09	2,080	2,157	2,077	2,150	117,600	2,150
2022-12-08	2,091	2,104	2,085	2,096	73,000	2,096
2022-12-07	2,084	2,116	2,084	2,098	68,000	2,098
2022-12-06	2,070	2,101	2,070	2,092	86,600	2,092
2022-12-05	2,117	2,119	2,078	2,083	102,900	2,083
2022-12-02	2,180	2,180	2,091	2,104	202,400	2,104
2022-12-01	2,235	2,260	2,194	2,195	117,200	2,195
2022-11-30	2,227	2,233	2,205	2,220	149,100	2,220
2022-11-29	2,247	2,248	2,217	2,242	66,400	2,242
2022-11-28	2,302	2,310	2,258	2,266	91,200	2,266
2022-11-25	2,271	2,307	2,271	2,298	89,900	2,298
2022-11-24	2,280	2,305	2,272	2,275	134,900	2,275
2022-11-22	2,222	2,259	2,222	2,255	82,600	2,255
2022-11-21	2,178	2,205	2,175	2,190	68,000	2,190
2022-11-18	2,184	2,198	2,173	2,176	58,100	2,176
2022-11-17	2,159	2,180	2,157	2,165	51,300	2,165
2022-11-16	2,153	2,183	2,151	2,158	83,600	2,158
2022-11-15	2,178	2,191	2,141	2,177	138,100	2,177
2022-11-14	2,248	2,305	2,174	2,179	207,300	2,179
2022-11-11	2,260	2,268	2,245	2,245	114,000	2,245
2022-11-10	2,222	2,253	2,207	2,243	88,500	2,243
2022-11-09	2,254	2,255	2,232	2,238	62,000	2,238
2022-11-08	2,245	2,258	2,237	2,241	82,000	2,241
2022-11-07	2,214	2,231	2,206	2,225	66,700	2,225
2022-11-04	2,188	2,223	2,188	2,206	89,400	2,206
2022-11-02	2,209	2,229	2,194	2,204	156,900	2,204
2022-11-01	2,203	2,222	2,187	2,219	83,700	2,219
2022-10-31	2,197	2,224	2,187	2,204	168,400	2,204
2022-10-28	2,145	2,184	2,137	2,165	300,100	2,165
2022-10-27	2,165	2,177	2,136	2,158	102,200	2,158
2022-10-26	2,174	2,199	2,147	2,164	130,200	2,164
2022-10-25	2,167	2,172	2,137	2,137	130,900	2,137
2022-10-24	2,177	2,179	2,153	2,153	92,800	2,153
2022-10-21	2,155	2,168	2,145	2,147	109,300	2,147
2022-10-20	2,147	2,173	2,147	2,160	113,800	2,160
2022-10-19	2,181	2,192	2,170	2,170	126,700	2,170
2022-10-18	2,225	2,238	2,192	2,202	135,800	2,202
2022-10-17	2,123	2,166	2,115	2,158	87,900	2,158
2022-10-14	2,144	2,180	2,125	2,152	96,800	2,152
2022-10-13	2,124	2,125	2,097	2,108	91,200	2,108
2022-10-12	2,096	2,130	2,094	2,114	96,600	2,114
2022-10-11	2,144	2,154	2,096	2,105	121,800	2,105
2022-10-07	2,152	2,166	2,129	2,165	116,100	2,165
2022-10-06	2,122	2,175	2,117	2,156	186,200	2,156
2022-10-05	2,136	2,155	2,124	2,138	133,600	2,138
2022-10-04	2,146	2,157	2,133	2,152	119,300	2,152
2022-10-03	2,052	2,085	2,036	2,080	163,000	2,080
2022-09-30	2,101	2,106	2,058	2,064	152,900	2,064
2022-09-29	2,117	2,140	2,102	2,129	193,800	2,129
2022-09-28	2,104	2,121	2,085	2,118	169,900	2,118
2022-09-27	2,166	2,177	2,112	2,120	181,100	2,120
2022-09-26	2,165	2,192	2,154	2,155	178,900	2,155
2022-09-22	2,142	2,177	2,141	2,172	90,700	2,172
2022-09-21	2,168	2,168	2,142	2,160	134,200	2,160
2022-09-20	2,195	2,211	2,181	2,184	151,800	2,184
2022-09-16	2,180	2,190	2,156	2,174	216,300	2,174
2022-09-15	2,192	2,199	2,173	2,184	129,100	2,184
2022-09-14	2,170	2,196	2,164	2,189	122,900	2,189
2022-09-13	2,214	2,246	2,214	2,232	100,700	2,232
2022-09-12	2,195	2,220	2,188	2,213	117,700	2,213
2022-09-09	2,166	2,215	2,158	2,187	204,600	2,187
2022-09-08	2,168	2,203	2,165	2,203	179,600	2,203
2022-09-07	2,145	2,154	2,116	2,144	212,000	2,144
2022-09-06	2,148	2,154	2,092	2,130	184,600	2,130
2022-09-05	2,122	2,165	2,118	2,148	219,800	2,148
2022-09-02	2,120	2,137	2,106	2,121	177,400	2,121
2022-09-01	2,102	2,139	2,102	2,120	199,500	2,120
2022-08-31	2,131	2,163	2,122	2,141	254,300	2,141
2022-08-30	2,140	2,168	2,126	2,144	285,000	2,144
2022-08-29	2,056	2,080	2,044	2,048	197,400	2,048
2022-08-26	2,075	2,087	2,050	2,080	309,300	2,080
2022-08-25	1,963	2,050	1,962	2,038	389,900	2,038
2022-08-24	1,885	1,957	1,875	1,956	324,100	1,956
2022-08-23	1,912	1,922	1,828	1,851	345,300	1,851
2022-08-22	1,823	1,990	1,792	1,934	622,400	1,934
2022-08-19	1,858	1,884	1,844	1,847	222,400	1,847
2022-08-18	1,807	1,841	1,803	1,832	106,200	1,832
2022-08-17	1,821	1,834	1,811	1,828	104,400	1,828
2022-08-16	1,804	1,807	1,785	1,807	76,300	1,807
2022-08-15	1,800	1,804	1,778	1,784	43,500	1,784
2022-08-12	1,772	1,798	1,762	1,786	74,200	1,786
2022-08-10	1,756	1,759	1,737	1,755	40,100	1,755
2022-08-09	1,763	1,770	1,750	1,751	37,200	1,751
2022-08-08	1,765	1,774	1,754	1,759	55,800	1,759
2022-08-05	1,720	1,759	1,719	1,757	67,400	1,757
2022-08-04	1,734	1,736	1,714	1,720	42,200	1,720
2022-08-03	1,720	1,736	1,703	1,734	72,000	1,734
2022-08-02	1,727	1,727	1,692	1,703	96,000	1,703
2022-08-01	1,697	1,739	1,696	1,739	119,000	1,739
2022-07-29	1,689	1,696	1,674	1,677	56,500	1,677
2022-07-28	1,680	1,687	1,664	1,685	85,300	1,685
2022-07-27	1,670	1,677	1,662	1,674	33,200	1,674
2022-07-26	1,669	1,674	1,664	1,670	34,500	1,670
2022-07-25	1,663	1,667	1,650	1,663	43,500	1,663
2022-07-22	1,656	1,677	1,645	1,672	62,100	1,672
2022-07-21	1,652	1,656	1,632	1,656	75,900	1,656
2022-07-20	1,638	1,650	1,628	1,647	61,200	1,647
2022-07-19	1,610	1,614	1,592	1,614	34,500	1,614
2022-07-15	1,593	1,609	1,590	1,598	53,200	1,598
2022-07-14	1,568	1,585	1,568	1,585	49,800	1,585
2022-07-13	1,565	1,575	1,558	1,575	47,800	1,575
2022-07-12	1,610	1,611	1,563	1,568	77,500	1,568
2022-07-11	1,608	1,626	1,602	1,620	86,100	1,620
2022-07-08	1,590	1,631	1,587	1,607	243,300	1,607
2022-07-07	1,550	1,582	1,550	1,575	78,100	1,575
2022-07-06	1,545	1,551	1,528	1,550	65,700	1,550
2022-07-05	1,564	1,564	1,549	1,557	108,600	1,557
2022-07-04	1,537	1,560	1,537	1,557	62,000	1,557
2022-07-01	1,547	1,551	1,520	1,527	113,200	1,527
2022-06-30	1,536	1,564	1,535	1,550	116,800	1,550
2022-06-29	1,533	1,541	1,517	1,534	213,600	1,534
2022-06-28	1,569	1,577	1,560	1,576	109,000	1,576
2022-06-27	1,600	1,602	1,571	1,574	84,700	1,574
2022-06-24	1,557	1,578	1,548	1,572	91,300	1,572
2022-06-23	1,549	1,565	1,539	1,544	92,500	1,544
2022-06-22	1,575	1,575	1,549	1,549	111,300	1,549
2022-06-21	1,555	1,570	1,545	1,563	90,200	1,563
2022-06-20	1,576	1,583	1,544	1,547	134,400	1,547
2022-06-17	1,550	1,592	1,539	1,571	161,900	1,571
2022-06-16	1,604	1,611	1,569	1,572	77,100	1,572
2022-06-15	1,593	1,602	1,583	1,585	87,300	1,585
2022-06-14	1,600	1,607	1,586	1,591	100,100	1,591
2022-06-13	1,605	1,629	1,605	1,615	74,000	1,615
2022-06-10	1,660	1,661	1,626	1,634	115,400	1,634
2022-06-09	1,690	1,709	1,680	1,689	94,500	1,689
2022-06-08	1,688	1,708	1,688	1,693	71,000	1,693
2022-06-07	1,679	1,705	1,675	1,692	75,700	1,692
2022-06-06	1,668	1,671	1,655	1,664	68,300	1,664
2022-06-03	1,695	1,707	1,685	1,689	83,800	1,689
2022-06-02	1,672	1,685	1,651	1,678	62,000	1,678
2022-06-01	1,638	1,698	1,638	1,685	84,200	1,685
2022-05-31	1,654	1,656	1,631	1,637	199,200	1,637
2022-05-30	1,658	1,670	1,641	1,653	187,900	1,653
2022-05-27	1,643	1,648	1,620	1,629	123,500	1,629
2022-05-26	1,620	1,641	1,619	1,625	111,200	1,625
2022-05-25	1,638	1,653	1,632	1,632	66,700	1,632
2022-05-24	1,668	1,668	1,638	1,638	105,900	1,638
2022-05-23	1,687	1,697	1,670	1,681	53,100	1,681
2022-05-20	1,645	1,661	1,642	1,655	71,600	1,655
2022-05-19	1,616	1,668	1,614	1,662	79,000	1,662
2022-05-18	1,643	1,660	1,625	1,652	103,000	1,652
2022-05-17	1,600	1,646	1,581	1,642	126,200	1,642
2022-05-16	1,644	1,650	1,600	1,603	102,000	1,603
2022-05-13	1,599	1,626	1,592	1,619	104,700	1,619
2022-05-12	1,614	1,622	1,594	1,597	131,500	1,597
2022-05-11	1,653	1,675	1,648	1,648	64,100	1,648
2022-05-10	1,665	1,673	1,634	1,662	118,000	1,662
2022-05-09	1,714	1,714	1,683	1,683	82,400	1,683
2022-05-06	1,716	1,727	1,699	1,727	59,200	1,727
2022-05-02	1,715	1,728	1,702	1,709	62,900	1,709
2022-04-28	1,685	1,714	1,648	1,710	89,400	1,710
2022-04-27	1,644	1,683	1,641	1,672	145,300	1,672
2022-04-26	1,660	1,677	1,652	1,675	81,700	1,675
2022-04-25	1,653	1,669	1,650	1,666	93,500	1,666
2022-04-22	1,681	1,687	1,666	1,677	108,200	1,677
2022-04-21	1,720	1,720	1,698	1,708	81,700	1,708
2022-04-20	1,688	1,698	1,666	1,686	79,200	1,686
2022-04-19	1,650	1,678	1,650	1,665	79,800	1,665
2022-04-18	1,640	1,653	1,627	1,650	74,900	1,650
2022-04-15	1,660	1,675	1,647	1,671	53,200	1,671
2022-04-14	1,658	1,676	1,658	1,676	38,900	1,676
2022-04-13	1,631	1,667	1,625	1,664	71,600	1,664
2022-04-12	1,641	1,647	1,618	1,621	84,400	1,621
2022-04-11	1,672	1,674	1,637	1,642	65,000	1,642
2022-04-08	1,696	1,696	1,660	1,674	123,100	1,674
2022-04-07	1,664	1,685	1,651	1,682	98,200	1,682
2022-04-06	1,714	1,716	1,670	1,683	107,200	1,683
2022-04-05	1,766	1,768	1,718	1,725	101,200	1,725
2022-04-04	1,698	1,739	1,692	1,734	84,600	1,734
2022-04-01	1,696	1,717	1,662	1,717	138,000	1,717
2022-03-31	1,736	1,740	1,708	1,713	89,800	1,713
2022-03-30	1,789	1,789	1,725	1,759	143,500	1,759
2022-03-29	1,758	1,762	1,730	1,760	138,000	1,760
2022-03-28	1,814	1,814	1,755	1,762	73,500	1,762
2022-03-25	1,789	1,818	1,788	1,791	128,600	1,791
2022-03-24	1,788	1,796	1,772	1,794	61,100	1,794
2022-03-23	1,803	1,818	1,791	1,806	73,100	1,806
2022-03-22	1,770	1,779	1,756	1,777	118,400	1,777
2022-03-18	1,730	1,748	1,720	1,740	113,000	1,740
2022-03-17	1,751	1,751	1,718	1,729	185,700	1,729
2022-03-16	1,717	1,726	1,690	1,718	183,100	1,718
2022-03-15	1,658	1,719	1,651	1,705	157,100	1,705
2022-03-14	1,650	1,662	1,641	1,655	146,500	1,655
2022-03-11	1,626	1,648	1,616	1,643	132,200	1,643
2022-03-10	1,674	1,698	1,667	1,681	178,800	1,681
2022-03-09	1,640	1,640	1,606	1,609	145,400	1,609
2022-03-08	1,607	1,632	1,603	1,615	158,800	1,615
2022-03-07	1,676	1,682	1,632	1,638	160,400	1,638
2022-03-04	1,700	1,731	1,698	1,713	55,900	1,713
2022-03-03	1,712	1,734	1,704	1,717	107,000	1,717
2022-03-02	1,683	1,683	1,659	1,676	123,000	1,676
2022-03-01	1,741	1,741	1,708	1,716	103,600	1,716
2022-02-28	1,726	1,735	1,702	1,727	125,600	1,727
2022-02-25	1,690	1,728	1,670	1,726	82,000	1,726
2022-02-24	1,746	1,762	1,670	1,681	125,000	1,681
2022-02-22	1,782	1,786	1,757	1,776	67,000	1,776
2022-02-21	1,749	1,799	1,740	1,782	65,100	1,782
2022-02-18	1,740	1,785	1,727	1,770	69,400	1,770
2022-02-17	1,803	1,809	1,763	1,765	76,000	1,765
2022-02-16	1,830	1,840	1,812	1,827	69,600	1,827
2022-02-15	1,800	1,840	1,784	1,800	145,000	1,800
2022-02-14	1,745	1,761	1,733	1,744	73,800	1,744
2022-02-10	1,824	1,824	1,790	1,795	49,000	1,795
2022-02-09	1,780	1,804	1,770	1,803	63,000	1,803
2022-02-08	1,778	1,794	1,764	1,770	53,000	1,770
2022-02-07	1,770	1,784	1,755	1,779	42,000	1,779
2022-02-04	1,768	1,794	1,753	1,780	49,400	1,780
2022-02-03	1,780	1,785	1,765	1,772	51,300	1,772
2022-02-02	1,758	1,796	1,758	1,790	77,600	1,790
2022-02-01	1,793	1,805	1,760	1,764	68,000	1,764
2022-01-31	1,742	1,779	1,736	1,770	52,100	1,770
2022-01-28	1,719	1,756	1,702	1,753	102,700	1,753
2022-01-27	1,765	1,771	1,690	1,704	122,900	1,704
2022-01-26	1,768	1,774	1,743	1,753	67,700	1,753
2022-01-25	1,788	1,790	1,743	1,760	77,000	1,760
2022-01-24	1,782	1,825	1,759	1,810	76,200	1,810
2022-01-21	1,790	1,806	1,770	1,806	69,900	1,806
2022-01-20	1,810	1,845	1,803	1,818	64,800	1,818
2022-01-19	1,827	1,855	1,797	1,807	74,800	1,807
2022-01-18	1,874	1,886	1,859	1,882	49,600	1,882
2022-01-17	1,882	1,898	1,867	1,868	68,200	1,868
2022-01-14	1,900	1,903	1,873	1,884	79,800	1,884
2022-01-13	1,951	1,955	1,915	1,919	64,200	1,919
2022-01-12	1,957	1,975	1,951	1,959	78,400	1,959
2022-01-11	1,927	1,953	1,922	1,949	86,600	1,949
2022-01-07	1,930	1,936	1,903	1,919	52,900	1,919
2022-01-06	1,953	1,969	1,918	1,920	52,400	1,920
2022-01-05	1,957	1,959	1,944	1,955	39,900	1,955
2022-01-04	1,958	1,958	1,924	1,941	60,500	1,941

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 [2022年度]

3076 あいホールディングス(株) の時系列データ [2022年度]