7389 (株)あいちフィナンシャルグループ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 2,517 | 2,543 | 2,404 | 2,472 | 256,000 | 2,472 |
| 2025-04-03 | 2,674 | 2,710 | 2,605 | 2,653 | 284,100 | 2,653 |
| 2025-04-02 | 2,834 | 2,867 | 2,783 | 2,815 | 156,600 | 2,815 |
| 2025-04-01 | 2,873 | 2,905 | 2,831 | 2,831 | 154,900 | 2,831 |
| 2025-03-31 | 2,885 | 2,902 | 2,829 | 2,856 | 177,900 | 2,856 |
| 2025-03-28 | 2,997 | 3,005 | 2,940 | 2,955 | 124,600 | 2,955 |
| 2025-03-27 | 3,025 | 3,030 | 3,000 | 3,030 | 192,700 | 3,030 |
| 2025-03-26 | 3,030 | 3,040 | 2,998 | 3,005 | 214,500 | 3,005 |
| 2025-03-25 | 2,965 | 3,025 | 2,945 | 3,020 | 180,700 | 3,020 |
| 2025-03-24 | 2,969 | 3,010 | 2,955 | 2,958 | 176,800 | 2,958 |
| 2025-03-21 | 2,910 | 2,986 | 2,910 | 2,965 | 141,200 | 2,965 |
| 2025-03-19 | 2,890 | 2,918 | 2,885 | 2,902 | 72,900 | 2,902 |
| 2025-03-18 | 2,854 | 2,913 | 2,846 | 2,890 | 127,900 | 2,890 |
| 2025-03-17 | 2,852 | 2,864 | 2,821 | 2,827 | 105,300 | 2,827 |
| 2025-03-14 | 2,810 | 2,834 | 2,795 | 2,834 | 153,100 | 2,834 |
| 2025-03-13 | 2,800 | 2,837 | 2,796 | 2,800 | 94,900 | 2,800 |
| 2025-03-12 | 2,825 | 2,830 | 2,797 | 2,798 | 100,000 | 2,798 |
| 2025-03-11 | 2,755 | 2,790 | 2,727 | 2,789 | 143,100 | 2,789 |
| 2025-03-10 | 2,822 | 2,822 | 2,782 | 2,783 | 107,400 | 2,783 |
| 2025-03-07 | 2,800 | 2,838 | 2,760 | 2,817 | 117,500 | 2,817 |
| 2025-03-06 | 2,776 | 2,816 | 2,775 | 2,816 | 97,500 | 2,816 |
| 2025-03-05 | 2,745 | 2,804 | 2,745 | 2,766 | 116,800 | 2,766 |
| 2025-03-04 | 2,747 | 2,762 | 2,728 | 2,755 | 104,000 | 2,755 |
| 2025-03-03 | 2,769 | 2,782 | 2,732 | 2,763 | 109,900 | 2,763 |
| 2025-02-28 | 2,774 | 2,778 | 2,720 | 2,720 | 209,200 | 2,720 |
| 2025-02-27 | 2,760 | 2,785 | 2,748 | 2,774 | 110,100 | 2,774 |
| 2025-02-26 | 2,775 | 2,779 | 2,724 | 2,760 | 120,200 | 2,760 |
| 2025-02-25 | 2,750 | 2,805 | 2,748 | 2,780 | 124,200 | 2,780 |
| 2025-02-21 | 2,780 | 2,782 | 2,750 | 2,769 | 123,200 | 2,769 |
| 2025-02-20 | 2,816 | 2,842 | 2,787 | 2,787 | 123,300 | 2,787 |
| 2025-02-19 | 2,796 | 2,837 | 2,796 | 2,816 | 117,800 | 2,816 |
| 2025-02-18 | 2,797 | 2,827 | 2,775 | 2,796 | 120,900 | 2,796 |
| 2025-02-17 | 2,761 | 2,774 | 2,715 | 2,764 | 150,100 | 2,764 |
| 2025-02-14 | 2,747 | 2,771 | 2,730 | 2,756 | 133,900 | 2,756 |
| 2025-02-13 | 2,727 | 2,744 | 2,710 | 2,723 | 136,600 | 2,723 |
| 2025-02-12 | 2,699 | 2,735 | 2,699 | 2,716 | 165,700 | 2,716 |
| 2025-02-10 | 2,678 | 2,678 | 2,642 | 2,659 | 100,400 | 2,659 |
| 2025-02-07 | 2,690 | 2,718 | 2,666 | 2,700 | 134,900 | 2,700 |
| 2025-02-06 | 2,670 | 2,695 | 2,666 | 2,690 | 98,400 | 2,690 |
| 2025-02-05 | 2,700 | 2,731 | 2,672 | 2,677 | 147,800 | 2,677 |
| 2025-02-04 | 2,698 | 2,703 | 2,656 | 2,681 | 112,100 | 2,681 |
| 2025-02-03 | 2,671 | 2,702 | 2,638 | 2,648 | 161,500 | 2,648 |
| 2025-01-31 | 2,650 | 2,713 | 2,617 | 2,700 | 228,300 | 2,700 |
| 2025-01-30 | 2,588 | 2,624 | 2,587 | 2,623 | 88,000 | 2,623 |
| 2025-01-29 | 2,585 | 2,605 | 2,568 | 2,588 | 86,300 | 2,588 |
| 2025-01-28 | 2,530 | 2,591 | 2,526 | 2,585 | 110,100 | 2,585 |
| 2025-01-27 | 2,556 | 2,579 | 2,546 | 2,559 | 105,400 | 2,559 |
| 2025-01-24 | 2,530 | 2,553 | 2,507 | 2,527 | 108,600 | 2,527 |
| 2025-01-23 | 2,501 | 2,538 | 2,491 | 2,528 | 122,700 | 2,528 |
| 2025-01-22 | 2,555 | 2,565 | 2,516 | 2,529 | 202,600 | 2,529 |
| 2025-01-21 | 2,559 | 2,569 | 2,515 | 2,533 | 117,100 | 2,533 |
| 2025-01-20 | 2,513 | 2,539 | 2,497 | 2,525 | 160,400 | 2,525 |
| 2025-01-17 | 2,496 | 2,508 | 2,464 | 2,496 | 122,400 | 2,496 |
| 2025-01-16 | 2,515 | 2,530 | 2,505 | 2,513 | 120,600 | 2,513 |
| 2025-01-15 | 2,489 | 2,512 | 2,485 | 2,501 | 89,900 | 2,501 |
| 2025-01-14 | 2,501 | 2,505 | 2,459 | 2,460 | 147,500 | 2,460 |
| 2025-01-10 | 2,502 | 2,511 | 2,480 | 2,500 | 91,500 | 2,500 |
| 2025-01-09 | 2,539 | 2,539 | 2,495 | 2,501 | 121,500 | 2,501 |
| 2025-01-08 | 2,506 | 2,554 | 2,505 | 2,539 | 153,200 | 2,539 |
| 2025-01-07 | 2,522 | 2,526 | 2,505 | 2,515 | 93,200 | 2,515 |
| 2025-01-06 | 2,512 | 2,529 | 2,488 | 2,522 | 148,900 | 2,522 |
分割・併合履歴 ： なし