3076 あいホールディングス(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,347	2,361	2,326	2,339	120,100	2,339
2023-12-28	2,338	2,371	2,327	2,367	108,800	2,367
2023-12-27	2,389	2,416	2,382	2,408	122,100	2,408
2023-12-26	2,370	2,403	2,360	2,389	116,400	2,389
2023-12-25	2,393	2,394	2,362	2,374	82,800	2,374
2023-12-22	2,370	2,402	2,361	2,393	119,200	2,393
2023-12-21	2,334	2,376	2,323	2,364	117,200	2,364
2023-12-20	2,367	2,380	2,342	2,354	138,800	2,354
2023-12-19	2,360	2,370	2,296	2,370	236,500	2,370
2023-12-18	2,298	2,363	2,255	2,300	268,500	2,300
2023-12-15	2,332	2,343	2,294	2,301	169,300	2,301
2023-12-14	2,361	2,369	2,332	2,341	109,800	2,341
2023-12-13	2,366	2,371	2,352	2,360	85,000	2,360
2023-12-12	2,408	2,415	2,361	2,368	60,700	2,368
2023-12-11	2,425	2,425	2,378	2,387	108,000	2,387
2023-12-08	2,400	2,404	2,357	2,376	230,300	2,376
2023-12-07	2,528	2,528	2,475	2,480	66,900	2,480
2023-12-06	2,505	2,542	2,493	2,541	116,600	2,541
2023-12-05	2,551	2,556	2,502	2,502	89,800	2,502
2023-12-04	2,521	2,567	2,505	2,542	152,800	2,542
2023-12-01	2,508	2,563	2,507	2,528	243,200	2,528
2023-11-30	2,433	2,477	2,433	2,472	116,700	2,472
2023-11-29	2,449	2,460	2,433	2,433	74,100	2,433
2023-11-28	2,459	2,464	2,437	2,463	82,500	2,463
2023-11-27	2,452	2,475	2,446	2,459	67,500	2,459
2023-11-24	2,420	2,449	2,420	2,433	97,100	2,433
2023-11-22	2,379	2,404	2,377	2,395	56,100	2,395
2023-11-21	2,360	2,379	2,349	2,374	75,200	2,374
2023-11-20	2,355	2,385	2,346	2,346	91,900	2,346
2023-11-17	2,348	2,355	2,333	2,355	61,500	2,355
2023-11-16	2,326	2,351	2,312	2,320	110,600	2,320
2023-11-15	2,359	2,362	2,299	2,345	108,100	2,345
2023-11-14	2,347	2,355	2,327	2,343	95,000	2,343
2023-11-13	2,406	2,409	2,351	2,354	67,700	2,354
2023-11-10	2,401	2,412	2,386	2,399	52,000	2,399
2023-11-09	2,424	2,428	2,400	2,413	53,600	2,413
2023-11-08	2,433	2,440	2,401	2,424	118,400	2,424
2023-11-07	2,424	2,441	2,401	2,418	81,600	2,418
2023-11-06	2,440	2,444	2,415	2,428	147,100	2,428
2023-11-02	2,398	2,410	2,369	2,383	92,600	2,383
2023-11-01	2,357	2,373	2,345	2,360	79,200	2,360
2023-10-31	2,302	2,321	2,295	2,320	77,500	2,320
2023-10-30	2,320	2,331	2,276	2,282	131,300	2,282
2023-10-27	2,268	2,311	2,267	2,305	81,500	2,305
2023-10-26	2,291	2,305	2,262	2,265	73,900	2,265
2023-10-25	2,318	2,318	2,294	2,298	96,800	2,298
2023-10-24	2,272	2,285	2,231	2,272	130,600	2,272
2023-10-23	2,298	2,304	2,272	2,272	137,900	2,272
2023-10-20	2,348	2,351	2,323	2,323	72,600	2,323
2023-10-19	2,336	2,369	2,336	2,353	67,700	2,353
2023-10-18	2,365	2,367	2,329	2,351	72,400	2,351
2023-10-17	2,347	2,360	2,330	2,338	81,000	2,338
2023-10-16	2,319	2,334	2,293	2,327	132,500	2,327
2023-10-13	2,346	2,349	2,318	2,326	94,400	2,326
2023-10-12	2,339	2,360	2,330	2,360	63,600	2,360
2023-10-11	2,364	2,371	2,338	2,339	94,600	2,339
2023-10-10	2,389	2,394	2,365	2,382	105,700	2,382
2023-10-06	2,373	2,386	2,362	2,379	92,200	2,379
2023-10-05	2,345	2,353	2,332	2,350	114,400	2,350
2023-10-04	2,342	2,350	2,309	2,320	137,500	2,320
2023-10-03	2,394	2,400	2,359	2,364	99,200	2,364
2023-10-02	2,384	2,429	2,384	2,399	215,400	2,399
2023-09-29	2,384	2,390	2,349	2,368	110,300	2,368
2023-09-28	2,376	2,400	2,357	2,373	104,200	2,373
2023-09-27	2,366	2,379	2,332	2,378	116,000	2,378
2023-09-26	2,392	2,399	2,360	2,371	68,900	2,371
2023-09-25	2,407	2,415	2,383	2,392	121,200	2,392
2023-09-22	2,361	2,392	2,355	2,378	100,900	2,378
2023-09-21	2,419	2,426	2,386	2,390	96,500	2,390
2023-09-20	2,446	2,456	2,408	2,410	105,500	2,410
2023-09-19	2,477	2,490	2,434	2,461	104,600	2,461
2023-09-15	2,531	2,531	2,471	2,481	209,700	2,481
2023-09-14	2,539	2,551	2,517	2,526	142,100	2,526
2023-09-13	2,595	2,595	2,534	2,540	104,700	2,540
2023-09-12	2,568	2,597	2,550	2,592	128,100	2,592
2023-09-11	2,550	2,594	2,525	2,568	194,900	2,568
2023-09-08	2,508	2,517	2,463	2,473	126,500	2,473
2023-09-07	2,521	2,555	2,507	2,509	150,100	2,509
2023-09-06	2,440	2,509	2,437	2,507	206,700	2,507
2023-09-05	2,459	2,494	2,449	2,489	128,300	2,489
2023-09-04	2,420	2,444	2,402	2,439	120,100	2,439
2023-09-01	2,376	2,418	2,368	2,418	91,400	2,418
2023-08-31	2,360	2,378	2,350	2,369	96,000	2,369
2023-08-30	2,382	2,383	2,352	2,378	74,200	2,378
2023-08-29	2,369	2,399	2,362	2,373	108,200	2,373
2023-08-28	2,403	2,404	2,341	2,345	136,800	2,345
2023-08-25	2,370	2,392	2,354	2,369	277,200	2,369
2023-08-24	2,370	2,415	2,370	2,376	289,900	2,376
2023-08-23	2,440	2,440	2,351	2,369	458,700	2,369
2023-08-22	2,408	2,504	2,392	2,449	546,300	2,449
2023-08-21	2,308	2,442	2,269	2,404	1,268,300	2,404
2023-08-18	2,201	2,216	2,180	2,200	285,900	2,200
2023-08-17	2,208	2,217	2,182	2,208	168,000	2,208
2023-08-16	2,216	2,220	2,195	2,214	74,600	2,214
2023-08-15	2,206	2,238	2,206	2,237	73,900	2,237
2023-08-14	2,244	2,249	2,205	2,215	61,000	2,215
2023-08-10	2,218	2,239	2,198	2,234	45,500	2,234
2023-08-09	2,207	2,220	2,190	2,220	42,200	2,220
2023-08-08	2,217	2,225	2,199	2,207	47,700	2,207
2023-08-07	2,170	2,206	2,165	2,206	54,800	2,206
2023-08-04	2,167	2,189	2,158	2,185	46,500	2,185
2023-08-03	2,200	2,208	2,165	2,170	97,100	2,170
2023-08-02	2,215	2,235	2,209	2,219	60,600	2,219
2023-08-01	2,246	2,246	2,212	2,237	57,100	2,237
2023-07-31	2,261	2,261	2,227	2,238	70,100	2,238
2023-07-28	2,201	2,225	2,182	2,223	97,700	2,223
2023-07-27	2,241	2,242	2,217	2,227	43,000	2,227
2023-07-26	2,256	2,257	2,244	2,248	43,400	2,248
2023-07-25	2,260	2,262	2,248	2,256	48,300	2,256
2023-07-24	2,263	2,264	2,243	2,255	56,900	2,255
2023-07-21	2,245	2,270	2,236	2,241	58,400	2,241
2023-07-20	2,260	2,274	2,245	2,250	63,700	2,250
2023-07-19	2,284	2,286	2,242	2,264	88,800	2,264
2023-07-18	2,227	2,262	2,223	2,259	78,100	2,259
2023-07-14	2,246	2,249	2,206	2,235	84,100	2,235
2023-07-13	2,217	2,232	2,190	2,225	92,400	2,225
2023-07-12	2,226	2,237	2,207	2,214	91,700	2,214
2023-07-11	2,253	2,267	2,211	2,220	79,500	2,220
2023-07-10	2,237	2,260	2,233	2,242	86,700	2,242
2023-07-07	2,260	2,262	2,214	2,233	90,500	2,233
2023-07-06	2,301	2,301	2,261	2,279	72,700	2,279
2023-07-05	2,327	2,328	2,280	2,312	90,900	2,312
2023-07-04	2,363	2,365	2,337	2,347	69,100	2,347
2023-07-03	2,352	2,388	2,352	2,375	78,600	2,375
2023-06-30	2,325	2,340	2,287	2,310	119,600	2,310
2023-06-29	2,342	2,370	2,315	2,325	110,700	2,325
2023-06-28	2,318	2,355	2,316	2,352	148,700	2,352
2023-06-27	2,338	2,338	2,288	2,311	98,100	2,311
2023-06-26	2,362	2,364	2,317	2,346	98,900	2,346
2023-06-23	2,441	2,452	2,371	2,377	77,400	2,377
2023-06-22	2,439	2,462	2,433	2,437	65,100	2,437
2023-06-21	2,396	2,439	2,381	2,435	93,500	2,435
2023-06-20	2,370	2,407	2,370	2,407	88,200	2,407
2023-06-19	2,385	2,407	2,365	2,397	93,100	2,397
2023-06-16	2,355	2,369	2,344	2,359	182,400	2,359
2023-06-15	2,370	2,387	2,358	2,365	85,500	2,365
2023-06-14	2,371	2,385	2,348	2,374	103,100	2,374
2023-06-13	2,366	2,367	2,328	2,341	83,400	2,341
2023-06-12	2,336	2,353	2,308	2,344	75,100	2,344
2023-06-09	2,323	2,329	2,301	2,317	116,100	2,317
2023-06-08	2,330	2,332	2,286	2,292	87,100	2,292
2023-06-07	2,347	2,366	2,321	2,323	131,700	2,323
2023-06-06	2,310	2,329	2,288	2,321	74,800	2,321
2023-06-05	2,347	2,347	2,317	2,330	92,600	2,330
2023-06-02	2,267	2,316	2,267	2,309	115,800	2,309
2023-06-01	2,260	2,280	2,257	2,265	70,400	2,265
2023-05-31	2,279	2,297	2,270	2,276	127,300	2,276
2023-05-30	2,268	2,268	2,230	2,267	69,300	2,267
2023-05-29	2,306	2,306	2,270	2,271	79,100	2,271
2023-05-26	2,336	2,349	2,261	2,265	134,400	2,265
2023-05-25	2,323	2,358	2,322	2,354	66,500	2,354
2023-05-24	2,353	2,363	2,330	2,332	65,400	2,332
2023-05-23	2,390	2,399	2,359	2,370	115,500	2,370
2023-05-22	2,420	2,429	2,377	2,383	106,200	2,383
2023-05-19	2,417	2,478	2,417	2,434	101,600	2,434
2023-05-18	2,427	2,453	2,414	2,417	95,300	2,417
2023-05-17	2,410	2,421	2,364	2,403	84,100	2,403
2023-05-16	2,412	2,440	2,396	2,439	65,800	2,439
2023-05-15	2,420	2,420	2,391	2,410	59,600	2,410
2023-05-12	2,381	2,398	2,372	2,398	42,000	2,398
2023-05-11	2,393	2,395	2,377	2,384	35,900	2,384
2023-05-10	2,444	2,447	2,399	2,413	35,800	2,413
2023-05-09	2,422	2,422	2,396	2,420	39,100	2,420
2023-05-08	2,400	2,433	2,389	2,423	37,000	2,423
2023-05-02	2,439	2,448	2,418	2,428	54,900	2,428
2023-05-01	2,392	2,430	2,392	2,428	61,600	2,428
2023-04-28	2,338	2,368	2,332	2,368	55,200	2,368
2023-04-27	2,294	2,315	2,294	2,300	49,200	2,300
2023-04-26	2,322	2,322	2,293	2,295	67,400	2,295
2023-04-25	2,377	2,406	2,346	2,348	62,700	2,348
2023-04-24	2,358	2,382	2,340	2,361	54,400	2,361
2023-04-21	2,332	2,355	2,325	2,331	46,700	2,331
2023-04-20	2,295	2,333	2,282	2,325	49,400	2,325
2023-04-19	2,316	2,316	2,280	2,295	50,400	2,295
2023-04-18	2,317	2,330	2,306	2,323	48,300	2,323
2023-04-17	2,334	2,341	2,293	2,306	47,100	2,306
2023-04-14	2,302	2,335	2,302	2,320	50,400	2,320
2023-04-13	2,299	2,313	2,291	2,292	57,600	2,292
2023-04-12	2,277	2,309	2,277	2,299	48,500	2,299
2023-04-11	2,282	2,290	2,266	2,270	52,100	2,270
2023-04-10	2,249	2,273	2,235	2,250	46,200	2,250
2023-04-07	2,190	2,234	2,179	2,228	64,600	2,228
2023-04-06	2,191	2,213	2,171	2,176	63,300	2,176
2023-04-05	2,285	2,300	2,214	2,219	71,900	2,219
2023-04-04	2,287	2,298	2,277	2,298	53,300	2,298
2023-04-03	2,317	2,317	2,279	2,282	61,400	2,282
2023-03-31	2,305	2,317	2,290	2,291	58,900	2,291
2023-03-30	2,306	2,311	2,275	2,287	56,200	2,287
2023-03-29	2,248	2,306	2,237	2,299	90,200	2,299
2023-03-28	2,237	2,254	2,220	2,224	44,500	2,224
2023-03-27	2,229	2,229	2,198	2,207	63,000	2,207
2023-03-24	2,179	2,203	2,178	2,202	47,600	2,202
2023-03-23	2,143	2,182	2,133	2,181	38,200	2,181
2023-03-22	2,175	2,186	2,157	2,165	80,000	2,165
2023-03-20	2,181	2,182	2,111	2,125	64,600	2,125
2023-03-17	2,231	2,242	2,204	2,206	49,700	2,206
2023-03-16	2,152	2,194	2,152	2,194	56,100	2,194
2023-03-15	2,212	2,239	2,212	2,229	40,200	2,229
2023-03-14	2,220	2,225	2,162	2,201	77,400	2,201
2023-03-13	2,257	2,258	2,228	2,250	62,700	2,250
2023-03-10	2,273	2,312	2,259	2,278	75,200	2,278
2023-03-09	2,310	2,325	2,302	2,323	63,200	2,323
2023-03-08	2,270	2,300	2,263	2,293	48,800	2,293
2023-03-07	2,307	2,317	2,282	2,284	55,600	2,284
2023-03-06	2,290	2,318	2,283	2,303	63,700	2,303
2023-03-03	2,270	2,280	2,250	2,275	101,000	2,275
2023-03-02	2,275	2,296	2,249	2,258	80,500	2,258
2023-03-01	2,259	2,273	2,247	2,265	74,100	2,265
2023-02-28	2,283	2,307	2,255	2,260	162,700	2,260
2023-02-27	2,253	2,268	2,244	2,267	50,500	2,267
2023-02-24	2,227	2,264	2,226	2,253	110,300	2,253
2023-02-22	2,174	2,219	2,174	2,215	119,400	2,215
2023-02-21	2,136	2,205	2,133	2,172	85,800	2,172
2023-02-20	2,118	2,139	2,110	2,133	46,200	2,133
2023-02-17	2,087	2,121	2,087	2,114	39,000	2,114
2023-02-16	2,085	2,127	2,077	2,104	73,500	2,104
2023-02-15	2,121	2,121	2,045	2,066	98,800	2,066
2023-02-14	2,154	2,154	2,108	2,121	77,100	2,121
2023-02-13	2,142	2,155	2,114	2,126	51,400	2,126
2023-02-10	2,130	2,162	2,130	2,146	53,500	2,146
2023-02-09	2,149	2,166	2,142	2,165	40,500	2,165
2023-02-08	2,163	2,177	2,162	2,167	44,500	2,167
2023-02-07	2,154	2,163	2,143	2,161	41,000	2,161
2023-02-06	2,156	2,167	2,143	2,151	49,600	2,151
2023-02-03	2,162	2,166	2,113	2,126	82,500	2,126
2023-02-02	2,168	2,176	2,161	2,162	35,300	2,162
2023-02-01	2,198	2,204	2,156	2,161	62,600	2,161
2023-01-31	2,165	2,192	2,160	2,186	67,500	2,186
2023-01-30	2,140	2,161	2,136	2,161	38,600	2,161
2023-01-27	2,145	2,150	2,133	2,142	49,300	2,142
2023-01-26	2,155	2,160	2,143	2,145	56,200	2,145
2023-01-25	2,144	2,156	2,126	2,149	64,400	2,149
2023-01-24	2,147	2,168	2,144	2,160	70,200	2,160
2023-01-23	2,120	2,128	2,110	2,123	55,800	2,123
2023-01-20	2,096	2,103	2,076	2,099	43,800	2,099
2023-01-19	2,086	2,106	2,074	2,081	70,200	2,081
2023-01-18	2,078	2,119	2,073	2,101	51,300	2,101
2023-01-17	2,086	2,101	2,079	2,090	45,500	2,090
2023-01-16	2,093	2,093	2,061	2,061	47,900	2,061
2023-01-13	2,089	2,114	2,087	2,093	60,700	2,093
2023-01-12	2,102	2,116	2,090	2,103	72,500	2,103
2023-01-11	2,091	2,110	2,087	2,106	85,900	2,106
2023-01-10	2,080	2,107	2,077	2,077	79,200	2,077
2023-01-06	2,040	2,062	2,040	2,060	80,900	2,060
2023-01-05	2,037	2,051	2,025	2,046	87,900	2,046
2023-01-04	2,108	2,108	2,047	2,054	106,900	2,054

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30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 [2023年度]

3076 あいホールディングス(株) の時系列データ [2023年度]