7389 (株)あいちフィナンシャルグループ 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 | 2,300 | 2,321 | 2,283 | 2,303 | 87,000 | 2,303 |
| 2022-12-29 | 2,329 | 2,329 | 2,266 | 2,289 | 163,200 | 2,289 |
| 2022-12-28 | 2,345 | 2,377 | 2,301 | 2,340 | 166,300 | 2,340 |
| 2022-12-27 | 2,306 | 2,362 | 2,250 | 2,345 | 136,200 | 2,345 |
| 2022-12-26 | 2,357 | 2,357 | 2,259 | 2,294 | 154,600 | 2,294 |
| 2022-12-23 | 2,261 | 2,320 | 2,256 | 2,320 | 156,200 | 2,320 |
| 2022-12-22 | 2,225 | 2,275 | 2,207 | 2,265 | 154,300 | 2,265 |
| 2022-12-21 | 2,296 | 2,400 | 2,224 | 2,246 | 567,800 | 2,246 |
| 2022-12-20 | 2,156 | 2,256 | 2,140 | 2,208 | 362,900 | 2,208 |
| 2022-12-19 | 2,130 | 2,155 | 2,126 | 2,152 | 98,500 | 2,152 |
| 2022-12-16 | 2,174 | 2,211 | 2,144 | 2,151 | 485,100 | 2,151 |
| 2022-12-15 | 2,161 | 2,176 | 2,146 | 2,174 | 85,800 | 2,174 |
| 2022-12-14 | 2,180 | 2,183 | 2,148 | 2,162 | 76,800 | 2,162 |
| 2022-12-13 | 2,190 | 2,205 | 2,167 | 2,188 | 172,900 | 2,188 |
| 2022-12-12 | 2,125 | 2,180 | 2,123 | 2,180 | 113,700 | 2,180 |
| 2022-12-09 | 2,130 | 2,147 | 2,109 | 2,140 | 93,900 | 2,140 |
| 2022-12-08 | 2,119 | 2,119 | 2,074 | 2,109 | 189,000 | 2,109 |
| 2022-12-07 | 2,101 | 2,139 | 2,096 | 2,119 | 115,400 | 2,119 |
| 2022-12-06 | 2,110 | 2,134 | 2,097 | 2,102 | 93,000 | 2,102 |
| 2022-12-05 | 2,101 | 2,129 | 2,101 | 2,115 | 111,200 | 2,115 |
| 2022-12-02 | 2,149 | 2,158 | 2,070 | 2,121 | 219,000 | 2,121 |
| 2022-12-01 | 2,233 | 2,240 | 2,137 | 2,154 | 242,200 | 2,154 |
| 2022-11-30 | 2,201 | 2,236 | 2,162 | 2,215 | 1,049,100 | 2,215 |
| 2022-11-29 | 2,257 | 2,293 | 2,202 | 2,214 | 325,800 | 2,214 |
| 2022-11-28 | 2,369 | 2,369 | 2,271 | 2,307 | 251,100 | 2,307 |
| 2022-11-25 | 2,227 | 2,288 | 2,209 | 2,279 | 177,500 | 2,279 |
| 2022-11-24 | 2,176 | 2,239 | 2,165 | 2,227 | 211,900 | 2,227 |
| 2022-11-22 | 2,140 | 2,150 | 2,114 | 2,146 | 139,400 | 2,146 |
| 2022-11-21 | 2,090 | 2,113 | 2,061 | 2,095 | 243,100 | 2,095 |
| 2022-11-18 | 2,100 | 2,136 | 2,054 | 2,054 | 173,900 | 2,054 |
| 2022-11-17 | 2,058 | 2,096 | 2,051 | 2,090 | 168,000 | 2,090 |
| 2022-11-16 | 2,018 | 2,057 | 1,997 | 2,028 | 132,300 | 2,028 |
| 2022-11-15 | 2,013 | 2,033 | 1,991 | 2,016 | 253,900 | 2,016 |
| 2022-11-14 | 2,141 | 2,157 | 2,041 | 2,046 | 311,100 | 2,046 |
| 2022-11-11 | 2,035 | 2,177 | 2,026 | 2,148 | 522,300 | 2,148 |
| 2022-11-10 | 1,994 | 2,009 | 1,950 | 1,998 | 191,300 | 1,998 |
| 2022-11-09 | 1,970 | 2,000 | 1,954 | 1,981 | 147,100 | 1,981 |
| 2022-11-08 | 1,961 | 1,976 | 1,948 | 1,950 | 109,500 | 1,950 |
| 2022-11-07 | 1,946 | 1,967 | 1,934 | 1,934 | 100,600 | 1,934 |
| 2022-11-04 | 1,935 | 1,955 | 1,920 | 1,925 | 110,800 | 1,925 |
| 2022-11-02 | 1,902 | 1,956 | 1,902 | 1,944 | 226,200 | 1,944 |
| 2022-11-01 | 1,904 | 1,905 | 1,882 | 1,898 | 76,800 | 1,898 |
| 2022-10-31 | 1,906 | 1,931 | 1,880 | 1,900 | 152,800 | 1,900 |
| 2022-10-28 | 1,935 | 1,964 | 1,865 | 1,872 | 539,300 | 1,872 |
| 2022-10-27 | 1,992 | 1,992 | 1,928 | 1,945 | 260,500 | 1,945 |
| 2022-10-26 | 1,975 | 2,035 | 1,966 | 2,002 | 243,700 | 2,002 |
| 2022-10-25 | 1,917 | 1,960 | 1,917 | 1,953 | 310,100 | 1,953 |
| 2022-10-24 | 1,919 | 1,923 | 1,888 | 1,904 | 220,300 | 1,904 |
| 2022-10-21 | 1,880 | 1,907 | 1,871 | 1,906 | 185,100 | 1,906 |
| 2022-10-20 | 1,887 | 1,917 | 1,875 | 1,880 | 178,200 | 1,880 |
| 2022-10-19 | 1,847 | 1,910 | 1,841 | 1,890 | 261,500 | 1,890 |
| 2022-10-18 | 1,843 | 1,858 | 1,821 | 1,847 | 112,100 | 1,847 |
| 2022-10-17 | 1,784 | 1,824 | 1,780 | 1,805 | 147,500 | 1,805 |
| 2022-10-14 | 1,770 | 1,806 | 1,763 | 1,790 | 177,100 | 1,790 |
| 2022-10-13 | 1,745 | 1,761 | 1,738 | 1,738 | 142,700 | 1,738 |
| 2022-10-12 | 1,765 | 1,775 | 1,742 | 1,759 | 141,400 | 1,759 |
| 2022-10-11 | 1,803 | 1,826 | 1,728 | 1,763 | 321,000 | 1,763 |
| 2022-10-07 | 1,750 | 1,863 | 1,743 | 1,829 | 371,700 | 1,829 |
| 2022-10-06 | 1,711 | 1,790 | 1,702 | 1,772 | 365,900 | 1,772 |
| 2022-10-05 | 1,735 | 1,742 | 1,684 | 1,696 | 286,200 | 1,696 |
| 2022-10-04 | 1,763 | 1,763 | 1,657 | 1,699 | 489,100 | 1,699 |
| 2022-10-03 | 1,633 | 1,662 | 1,546 | 1,603 | 139,400 | 1,603 |
| 2022-09-30 | - | - | - | - | - | - |
| 2022-09-29 | - | - | - | - | - | - |
| 2022-09-28 | - | - | - | - | - | - |
| 2022-09-27 | - | - | - | - | - | - |
| 2022-09-26 | - | - | - | - | - | - |
| 2022-09-22 | - | - | - | - | - | - |
| 2022-09-21 | - | - | - | - | - | - |
| 2022-09-20 | - | - | - | - | - | - |
| 2022-09-16 | - | - | - | - | - | - |
| 2022-09-15 | - | - | - | - | - | - |
| 2022-09-14 | - | - | - | - | - | - |
| 2022-09-13 | - | - | - | - | - | - |
| 2022-09-12 | - | - | - | - | - | - |
| 2022-09-09 | - | - | - | - | - | - |
| 2022-09-08 | - | - | - | - | - | - |
| 2022-09-07 | - | - | - | - | - | - |
| 2022-09-06 | - | - | - | - | - | - |
| 2022-09-05 | - | - | - | - | - | - |
| 2022-09-02 | - | - | - | - | - | - |
分割・併合履歴 ： なし
