7389 (株)あいちフィナンシャルグループの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,306	2,317	2,290	2,304	117,900	2,304
2023-12-28	2,281	2,309	2,278	2,308	110,700	2,308
2023-12-27	2,276	2,289	2,264	2,282	129,000	2,282
2023-12-26	2,247	2,284	2,233	2,270	232,100	2,270
2023-12-25	2,250	2,254	2,226	2,236	85,300	2,236
2023-12-22	2,215	2,241	2,215	2,238	137,900	2,238
2023-12-21	2,225	2,237	2,196	2,207	225,800	2,207
2023-12-20	2,261	2,277	2,247	2,250	195,100	2,250
2023-12-19	2,306	2,306	2,272	2,273	152,900	2,273
2023-12-18	2,299	2,301	2,253	2,292	208,600	2,292
2023-12-15	2,304	2,324	2,287	2,318	193,900	2,318
2023-12-14	2,360	2,360	2,299	2,306	219,000	2,306
2023-12-13	2,350	2,385	2,347	2,360	89,900	2,360
2023-12-12	2,368	2,373	2,336	2,352	132,600	2,352
2023-12-11	2,389	2,392	2,345	2,369	179,100	2,369
2023-12-08	2,352	2,421	2,352	2,367	208,800	2,367
2023-12-07	2,366	2,370	2,347	2,360	101,100	2,360
2023-12-06	2,325	2,370	2,313	2,370	195,600	2,370
2023-12-05	2,346	2,359	2,320	2,320	78,100	2,320
2023-12-04	2,350	2,370	2,331	2,351	88,100	2,351
2023-12-01	2,368	2,378	2,337	2,354	111,900	2,354
2023-11-30	2,338	2,346	2,318	2,345	170,800	2,345
2023-11-29	2,368	2,376	2,328	2,328	101,900	2,328
2023-11-28	2,365	2,402	2,355	2,371	108,100	2,371
2023-11-27	2,347	2,371	2,336	2,366	73,200	2,366
2023-11-24	2,361	2,370	2,341	2,347	61,300	2,347
2023-11-22	2,348	2,375	2,334	2,357	93,700	2,357
2023-11-21	2,361	2,379	2,341	2,352	103,000	2,352
2023-11-20	2,373	2,407	2,358	2,370	122,100	2,370
2023-11-17	2,288	2,359	2,287	2,358	209,700	2,358
2023-11-16	2,330	2,350	2,290	2,291	159,000	2,291
2023-11-15	2,335	2,350	2,293	2,320	278,500	2,320
2023-11-14	2,349	2,377	2,291	2,309	189,100	2,309
2023-11-13	2,346	2,350	2,306	2,330	117,600	2,330
2023-11-10	2,325	2,347	2,303	2,346	94,200	2,346
2023-11-09	2,305	2,344	2,269	2,334	180,700	2,334
2023-11-08	2,442	2,442	2,290	2,317	319,000	2,317
2023-11-07	2,417	2,449	2,391	2,392	108,900	2,392
2023-11-06	2,479	2,479	2,427	2,431	135,000	2,431
2023-11-02	2,492	2,495	2,421	2,456	164,500	2,456
2023-11-01	2,423	2,438	2,400	2,424	157,300	2,424
2023-10-31	2,354	2,374	2,271	2,357	313,400	2,357
2023-10-30	2,344	2,388	2,329	2,329	396,800	2,329
2023-10-27	2,324	2,366	2,318	2,366	93,200	2,366
2023-10-26	2,324	2,345	2,297	2,308	98,700	2,308
2023-10-25	2,326	2,367	2,320	2,331	89,200	2,331
2023-10-24	2,330	2,334	2,262	2,328	133,800	2,328
2023-10-23	2,351	2,376	2,335	2,338	106,500	2,338
2023-10-20	2,413	2,433	2,367	2,367	89,200	2,367
2023-10-19	2,409	2,433	2,387	2,414	117,400	2,414
2023-10-18	2,412	2,454	2,403	2,429	130,300	2,429
2023-10-17	2,392	2,394	2,353	2,368	120,700	2,368
2023-10-16	2,355	2,397	2,343	2,360	100,100	2,360
2023-10-13	2,451	2,475	2,385	2,391	106,700	2,391
2023-10-12	2,453	2,469	2,449	2,459	76,000	2,459
2023-10-11	2,491	2,500	2,461	2,461	77,000	2,461
2023-10-10	2,430	2,509	2,425	2,499	191,300	2,499
2023-10-06	2,401	2,440	2,384	2,428	92,200	2,428
2023-10-05	2,391	2,442	2,377	2,419	139,800	2,419
2023-10-04	2,424	2,435	2,347	2,348	202,100	2,348
2023-10-03	2,500	2,509	2,439	2,442	144,100	2,442
2023-10-02	2,481	2,566	2,481	2,529	153,700	2,529
2023-09-29	2,542	2,546	2,436	2,448	160,500	2,448
2023-09-28	2,567	2,577	2,519	2,537	144,000	2,537
2023-09-27	2,562	2,607	2,538	2,604	143,400	2,604
2023-09-26	2,548	2,589	2,535	2,574	138,600	2,574
2023-09-25	2,587	2,588	2,540	2,543	136,900	2,543
2023-09-22	2,570	2,627	2,540	2,606	154,500	2,606
2023-09-21	2,580	2,618	2,569	2,570	144,200	2,570
2023-09-20	2,675	2,675	2,575	2,575	172,100	2,575
2023-09-19	2,665	2,704	2,632	2,648	192,000	2,648
2023-09-15	2,686	2,730	2,648	2,655	373,500	2,655
2023-09-14	2,684	2,699	2,658	2,673	109,600	2,673
2023-09-13	2,669	2,692	2,644	2,666	143,000	2,666
2023-09-12	2,682	2,682	2,619	2,668	192,900	2,668
2023-09-11	2,582	2,682	2,582	2,682	175,600	2,682
2023-09-08	2,585	2,613	2,566	2,573	159,000	2,573
2023-09-07	2,618	2,640	2,604	2,624	115,300	2,624
2023-09-06	2,597	2,640	2,590	2,620	143,400	2,620
2023-09-05	2,583	2,589	2,535	2,584	131,800	2,584
2023-09-04	2,526	2,584	2,525	2,566	162,100	2,566
2023-09-01	2,440	2,506	2,440	2,506	126,900	2,506
2023-08-31	2,435	2,458	2,423	2,439	119,000	2,439
2023-08-30	2,428	2,451	2,419	2,435	115,400	2,435
2023-08-29	2,439	2,439	2,398	2,415	66,500	2,415
2023-08-28	2,430	2,443	2,418	2,429	71,300	2,429
2023-08-25	2,443	2,449	2,416	2,424	93,200	2,424
2023-08-24	2,437	2,458	2,431	2,453	66,900	2,453
2023-08-23	2,444	2,456	2,430	2,439	77,300	2,439
2023-08-22	2,421	2,453	2,411	2,450	132,200	2,450
2023-08-21	2,391	2,414	2,385	2,400	59,800	2,400
2023-08-18	2,394	2,416	2,374	2,412	107,800	2,412
2023-08-17	2,382	2,394	2,339	2,394	82,800	2,394
2023-08-16	2,402	2,407	2,372	2,390	89,800	2,390
2023-08-15	2,439	2,439	2,402	2,433	72,400	2,433
2023-08-14	2,451	2,458	2,400	2,422	161,300	2,422
2023-08-10	2,382	2,406	2,365	2,403	78,800	2,403
2023-08-09	2,396	2,403	2,370	2,382	68,000	2,382
2023-08-08	2,406	2,419	2,403	2,403	62,100	2,403
2023-08-07	2,401	2,424	2,390	2,415	63,000	2,415
2023-08-04	2,366	2,422	2,366	2,417	75,500	2,417
2023-08-03	2,401	2,408	2,368	2,374	98,800	2,374
2023-08-02	2,406	2,432	2,390	2,417	141,300	2,417
2023-08-01	2,449	2,453	2,413	2,416	151,000	2,416
2023-07-31	2,468	2,469	2,414	2,449	168,500	2,449
2023-07-28	2,349	2,408	2,330	2,407	204,200	2,407
2023-07-27	2,320	2,350	2,315	2,344	103,300	2,344
2023-07-26	2,341	2,343	2,312	2,327	56,300	2,327
2023-07-25	2,310	2,343	2,305	2,341	81,100	2,341
2023-07-24	2,329	2,329	2,302	2,302	78,600	2,302
2023-07-21	2,301	2,315	2,272	2,314	69,200	2,314
2023-07-20	2,319	2,337	2,296	2,301	74,400	2,301
2023-07-19	2,339	2,354	2,294	2,314	166,300	2,314
2023-07-18	2,235	2,307	2,235	2,292	175,600	2,292
2023-07-14	2,242	2,242	2,201	2,229	115,200	2,229
2023-07-13	2,243	2,250	2,203	2,223	193,100	2,223
2023-07-12	2,260	2,261	2,233	2,243	106,700	2,243
2023-07-11	2,229	2,251	2,225	2,230	105,200	2,230
2023-07-10	2,257	2,285	2,228	2,229	156,900	2,229
2023-07-07	2,236	2,275	2,225	2,233	186,500	2,233
2023-07-06	2,326	2,333	2,257	2,268	170,600	2,268
2023-07-05	2,344	2,368	2,289	2,336	264,900	2,336
2023-07-04	2,334	2,352	2,316	2,346	209,200	2,346
2023-07-03	2,319	2,348	2,305	2,335	101,100	2,335
2023-06-30	2,338	2,349	2,296	2,317	119,600	2,317
2023-06-29	2,264	2,336	2,260	2,330	184,100	2,330
2023-06-28	2,261	2,281	2,230	2,269	260,300	2,269
2023-06-27	2,281	2,294	2,239	2,270	170,200	2,270
2023-06-26	2,220	2,265	2,196	2,257	128,800	2,257
2023-06-23	2,216	2,231	2,175	2,220	138,900	2,220
2023-06-22	2,241	2,244	2,211	2,223	113,200	2,223
2023-06-21	2,240	2,258	2,225	2,232	105,100	2,232
2023-06-20	2,249	2,268	2,230	2,261	159,300	2,261
2023-06-19	2,225	2,246	2,222	2,240	142,800	2,240
2023-06-16	2,179	2,217	2,179	2,201	149,100	2,201
2023-06-15	2,185	2,198	2,167	2,179	70,300	2,179
2023-06-14	2,185	2,194	2,176	2,180	97,400	2,180
2023-06-13	2,179	2,185	2,158	2,158	100,900	2,158
2023-06-12	2,200	2,209	2,178	2,180	68,000	2,180
2023-06-09	2,171	2,195	2,155	2,189	142,600	2,189
2023-06-08	2,198	2,218	2,167	2,174	113,100	2,174
2023-06-07	2,226	2,245	2,167	2,167	180,000	2,167
2023-06-06	2,177	2,202	2,157	2,196	124,200	2,196
2023-06-05	2,200	2,226	2,181	2,212	237,100	2,212
2023-06-02	2,135	2,174	2,102	2,172	252,600	2,172
2023-06-01	2,130	2,140	2,107	2,110	188,400	2,110
2023-05-31	2,087	2,134	2,087	2,123	440,800	2,123
2023-05-30	2,091	2,114	2,068	2,104	153,500	2,104
2023-05-29	2,110	2,115	2,087	2,099	87,700	2,099
2023-05-26	2,102	2,115	2,082	2,090	123,900	2,090
2023-05-25	2,103	2,117	2,091	2,107	78,000	2,107
2023-05-24	2,105	2,134	2,101	2,105	77,300	2,105
2023-05-23	2,107	2,135	2,100	2,103	90,100	2,103
2023-05-22	2,108	2,110	2,088	2,088	107,500	2,088
2023-05-19	2,149	2,150	2,110	2,114	98,400	2,114
2023-05-18	2,168	2,184	2,139	2,139	122,000	2,139
2023-05-17	2,104	2,145	2,099	2,125	141,600	2,125
2023-05-16	2,209	2,230	2,095	2,105	325,500	2,105
2023-05-15	2,184	2,217	2,179	2,208	168,200	2,208
2023-05-12	2,159	2,161	2,120	2,151	121,500	2,151
2023-05-11	2,116	2,153	2,116	2,152	87,000	2,152
2023-05-10	2,127	2,155	2,117	2,131	86,400	2,131
2023-05-09	2,120	2,136	2,099	2,118	116,000	2,118
2023-05-08	2,110	2,136	2,106	2,119	86,600	2,119
2023-05-02	2,127	2,136	2,102	2,132	66,200	2,132
2023-05-01	2,130	2,133	2,102	2,123	71,300	2,123
2023-04-28	2,130	2,145	2,094	2,122	131,400	2,122
2023-04-27	2,074	2,107	2,059	2,102	107,900	2,102
2023-04-26	2,066	2,080	2,043	2,066	152,300	2,066
2023-04-25	2,124	2,137	2,105	2,106	66,900	2,106
2023-04-24	2,147	2,147	2,116	2,116	81,000	2,116
2023-04-21	2,177	2,180	2,141	2,141	94,800	2,141
2023-04-20	2,163	2,189	2,161	2,177	75,200	2,177
2023-04-19	2,145	2,169	2,129	2,163	95,100	2,163
2023-04-18	2,157	2,190	2,153	2,160	110,800	2,160
2023-04-17	2,111	2,139	2,107	2,135	86,600	2,135
2023-04-14	2,091	2,120	2,083	2,105	110,700	2,105
2023-04-13	2,065	2,080	2,042	2,079	177,300	2,079
2023-04-12	2,075	2,092	2,063	2,072	123,900	2,072
2023-04-11	2,098	2,098	2,063	2,076	180,000	2,076
2023-04-10	2,080	2,098	2,069	2,093	155,400	2,093
2023-04-07	2,082	2,101	2,071	2,093	138,600	2,093
2023-04-06	2,100	2,110	2,063	2,063	211,200	2,063
2023-04-05	2,162	2,162	2,123	2,126	149,300	2,126
2023-04-04	2,188	2,203	2,170	2,201	134,000	2,201
2023-04-03	2,167	2,231	2,159	2,207	108,500	2,207
2023-03-31	2,153	2,177	2,141	2,151	106,000	2,151
2023-03-30	2,155	2,167	2,112	2,154	173,600	2,154
2023-03-29	2,155	2,185	2,144	2,185	187,100	2,185
2023-03-28	2,157	2,173	2,135	2,154	162,000	2,154
2023-03-27	2,151	2,151	2,101	2,132	131,400	2,132
2023-03-24	2,125	2,153	2,112	2,134	130,500	2,134
2023-03-23	2,150	2,151	2,118	2,148	127,000	2,148
2023-03-22	2,200	2,220	2,180	2,187	220,900	2,187
2023-03-20	2,172	2,210	2,117	2,122	294,400	2,122
2023-03-17	2,211	2,229	2,152	2,200	307,000	2,200
2023-03-16	2,115	2,185	2,092	2,176	337,000	2,176
2023-03-15	2,223	2,270	2,212	2,239	319,500	2,239
2023-03-14	2,232	2,239	2,143	2,146	649,600	2,146
2023-03-13	2,390	2,395	2,323	2,351	425,900	2,351
2023-03-10	2,551	2,554	2,450	2,458	329,900	2,458
2023-03-09	2,560	2,595	2,554	2,571	142,900	2,571
2023-03-08	2,555	2,572	2,525	2,548	93,000	2,548
2023-03-07	2,528	2,570	2,512	2,547	234,600	2,547
2023-03-06	2,643	2,650	2,530	2,535	431,800	2,535
2023-03-03	2,625	2,678	2,625	2,661	219,100	2,661
2023-03-02	2,644	2,686	2,627	2,641	299,900	2,641
2023-03-01	2,503	2,638	2,503	2,638	268,100	2,638
2023-02-28	2,538	2,545	2,480	2,517	154,900	2,517
2023-02-27	2,430	2,514	2,430	2,513	130,800	2,513
2023-02-24	2,451	2,536	2,407	2,440	364,200	2,440
2023-02-22	2,405	2,411	2,373	2,398	139,900	2,398
2023-02-21	2,351	2,404	2,349	2,404	165,900	2,404
2023-02-20	2,354	2,360	2,331	2,344	70,200	2,344
2023-02-17	2,327	2,351	2,326	2,344	72,400	2,344
2023-02-16	2,360	2,405	2,327	2,332	174,200	2,332
2023-02-15	2,337	2,355	2,326	2,355	111,300	2,355
2023-02-14	2,332	2,334	2,303	2,323	103,600	2,323
2023-02-13	2,311	2,358	2,308	2,309	129,400	2,309
2023-02-10	2,286	2,333	2,286	2,316	97,700	2,316
2023-02-09	2,300	2,320	2,285	2,294	76,800	2,294
2023-02-08	2,265	2,325	2,260	2,322	99,800	2,322
2023-02-07	2,243	2,289	2,243	2,266	124,600	2,266
2023-02-06	2,282	2,284	2,220	2,238	128,600	2,238
2023-02-03	2,268	2,277	2,227	2,272	150,400	2,272
2023-02-02	2,289	2,299	2,268	2,273	136,600	2,273
2023-02-01	2,329	2,352	2,276	2,289	151,100	2,289
2023-01-31	2,343	2,343	2,305	2,310	127,900	2,310
2023-01-30	2,311	2,360	2,311	2,346	136,900	2,346
2023-01-27	2,300	2,332	2,262	2,325	332,200	2,325
2023-01-26	2,320	2,320	2,296	2,301	93,300	2,301
2023-01-25	2,329	2,338	2,296	2,318	131,600	2,318
2023-01-24	2,319	2,335	2,307	2,329	96,900	2,329
2023-01-23	2,336	2,360	2,303	2,309	126,000	2,309
2023-01-20	2,282	2,329	2,272	2,327	93,900	2,327
2023-01-19	2,327	2,362	2,297	2,302	100,600	2,302
2023-01-18	2,318	2,344	2,248	2,344	207,400	2,344
2023-01-17	2,353	2,353	2,291	2,307	158,400	2,307
2023-01-16	2,470	2,488	2,338	2,353	273,100	2,353
2023-01-13	2,325	2,504	2,325	2,470	404,500	2,470
2023-01-12	2,265	2,334	2,255	2,328	238,900	2,328
2023-01-11	2,276	2,290	2,261	2,277	86,400	2,277
2023-01-10	2,305	2,343	2,263	2,263	160,300	2,263
2023-01-06	2,307	2,337	2,277	2,304	93,000	2,304
2023-01-05	2,349	2,352	2,284	2,301	187,700	2,301
2023-01-04	2,308	2,355	2,285	2,346	166,400	2,346

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

7389 (株)あいちフィナンシャルグループ の時系列データ [2023年度]

7389 (株)あいちフィナンシャルグループの時系列データ [2023年度]