[3076 東証1部] あい ホールディングス 日足 時系列データ

[3076 東証1部] あい ホールディングス (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-242638.002639.002595.002615.00235300614086400
2017-11-222635.002668.002626.002647.00269200710992100
2017-11-212607.002614.002576.002610.00240900625876000
2017-11-202530.002614.002522.002596.004712001220293600
2017-11-172550.002557.002524.002545.004424001123268200
2017-11-162557.002575.002525.002551.00337200858447800
2017-11-152719.002719.002536.002552.0012076003128633200
2017-11-142840.002850.002804.002819.00207300585614600
2017-11-132830.002849.002815.002843.00220400624642700
2017-11-102825.002860.002825.002843.00224100637547800
2017-11-092898.002922.002846.002888.00298100861949700
2017-11-082860.002899.002857.002899.00221800639333600
2017-11-072833.002860.002816.002850.00198300564934700
2017-11-062797.002841.002795.002835.00235100665252900
2017-11-022771.002789.002761.002781.00138400384665000
2017-11-012796.002804.002772.002781.00206800575882100
2017-10-312761.002782.002753.002778.00194600539363800
2017-10-302753.002764.002741.002763.00244100672393000
2017-10-272729.002748.002717.002732.00151800414802700
2017-10-262692.002719.002686.002719.00144400390453600
2017-10-252732.002738.002678.002688.00242000654567600
2017-10-242689.002725.002689.002722.00253200687647600
2017-10-232701.002708.002668.002672.00241800647477300
2017-10-202696.002730.002689.002696.00261900707782100
2017-10-192696.002707.002669.002675.00182200488821400
2017-10-182695.002704.002693.002700.00169000456067500
2017-10-172726.002731.002686.002691.004055001092826200
2017-10-162761.002761.002709.002711.00352600960879300
2017-10-132773.002781.002743.002756.00210700580827400
2017-10-122774.002782.002761.002773.00141100391273500
2017-10-112764.002792.002755.002766.00155000429109800
2017-10-102743.002765.002735.002761.00222900614178000
2017-10-062757.002757.002719.002729.00160100437279300
2017-10-052768.002790.002751.002753.00123500341689400
2017-10-042773.002774.002753.002767.00169300468115900
2017-10-032791.002801.002777.002783.00157200438270500
2017-10-022802.002804.002771.002786.00173000482335300
2017-09-292814.002825.002803.002810.00169900477664100
2017-09-282850.002850.002802.002821.00237800671382800
2017-09-272803.002830.002792.002820.00198400558362900
2017-09-262796.002800.002776.002780.00134000373254200
2017-09-252808.002821.002800.002808.00154300433836900
2017-09-222792.002817.002790.002808.00212400595892000
2017-09-212790.002810.002776.002806.00204500572854200
2017-09-202805.002809.002776.002793.00192700538259800
2017-09-192771.002816.002754.002810.00302800846499800
2017-09-152767.002798.002759.002798.00214300596329600
2017-09-142825.002829.002774.002786.00183200511201100
2017-09-132825.002829.002786.002813.00282300793355600
2017-09-122845.002847.002812.002815.00321100905502000
2017-09-112841.002888.002822.002828.004492001280324300
2017-09-082799.002887.002770.002819.009714002757605900
2017-09-072767.002795.002751.002758.00231700641646100
2017-09-062670.002744.002670.002734.00226000615350200
2017-09-052720.002735.002693.002702.00338300917367700
2017-09-042775.002778.002733.002743.00187000513970000
2017-09-012791.002798.002749.002792.00279000774777700
2017-08-312823.002827.002783.002788.00185000517330100
2017-08-302789.002823.002761.002813.00350300980675600
2017-08-292773.002804.002712.002748.00329900905503500
2017-08-282690.002774.002690.002769.00356300975588500
2017-08-252689.002727.002667.002704.00336500909769800
2017-08-242705.002737.002684.002690.00311000840115100
2017-08-232759.002764.002682.002696.005346001445482900
2017-08-222759.002807.002755.002756.003967001101576400
2017-08-212858.002861.002708.002758.0012970003582608100
2017-08-183085.003085.003020.003025.00249400759262000
2017-08-173165.003175.003105.003125.00192600603887500
2017-08-163175.003200.003155.003160.00164700521981000
2017-08-153080.003160.003080.003155.00221700694664500
2017-08-143010.003080.003010.003055.00149100455294500
2017-08-103070.003100.003045.003075.00130100399964000
2017-08-093080.003095.003040.003065.00187600574800500
2017-08-083080.003100.003045.003070.00123600379639500
2017-08-073090.003110.003075.003080.00157700487080500
2017-08-043055.003095.003050.003065.0096300295825500
2017-08-033080.003100.003070.003090.0089600276653500
2017-08-023035.003100.003020.003100.00161500495935500
2017-08-013010.003050.002991.003020.00132100399091900
2017-07-312990.003050.002989.003040.00159200482352900
2017-07-283045.003065.003010.003025.00140100424910500
2017-07-273015.003055.003005.003040.00203700617298500
2017-07-263010.003015.002973.002985.00128800385154800
2017-07-253010.003015.002992.003015.0087500263032600
2017-07-243000.003035.002987.003010.00123200370666700
2017-07-212980.003050.002980.003030.00268600810250300
2017-07-203025.003045.002976.002980.00206500619219300
2017-07-193020.003075.003010.003040.00168800515329500
2017-07-183015.003060.002990.003045.00161400489977900
2017-07-143040.003045.003015.003020.00101400306492500
2017-07-133000.003075.002980.003050.00270000822189300
2017-07-123000.003020.002968.002968.00149700446971300
2017-07-112947.003030.002943.003030.00129800389762600
2017-07-102952.002960.002924.002931.0081700240089900
2017-07-072948.002951.002895.002937.00150000439943200
2017-07-062974.003010.002961.002998.00100700300959000
2017-07-052926.002972.002891.002971.00129800382021600
2017-07-043000.003000.002917.002927.00133800394573500
2017-07-033015.003045.003000.003000.0083700252197500
2017-06-303010.003030.002972.003025.00149100447804600
2017-06-293010.003050.002965.003040.00201700606877600
2017-06-283045.003060.003000.003000.00134900408802500
2017-06-273085.003110.003045.003110.00146100451122500
2017-06-263030.003090.003025.003080.00163600501467000
2017-06-233065.003075.003025.003030.00107500327165500
2017-06-223030.003075.003010.003065.00192100587427500
2017-06-213025.003060.003010.003025.00175400532607000
2017-06-202997.003040.002990.003030.00134500406027800
2017-06-192953.002993.002952.002987.00217600647196600
2017-06-162930.002956.002925.002941.00154700454589000
2017-06-152948.002973.002917.002922.00325800956911100
2017-06-142980.003025.002950.002957.003896001161248400
2017-06-132960.002993.002952.002960.00111700331543900
2017-06-122970.002975.002923.002972.00192400568618500
2017-06-093020.003030.002992.002999.00144000433175200
2017-06-083020.003055.002990.003025.00228000689746500
2017-06-073040.003065.003005.003030.00253100766152500
2017-06-062983.003055.002951.003015.00314300942646300
2017-06-052945.002989.002927.002986.00262800779323600
2017-06-022957.002969.002935.002958.00234000691156400
2017-06-012950.002965.002938.002957.00205000605476300
2017-05-312919.002958.002907.002948.00229000673510000
2017-05-302950.002955.002896.002920.00183200534553000
2017-05-292930.002960.002911.002943.00133200392163000
2017-05-262950.002960.002911.002929.00149800438890300
2017-05-252923.002956.002914.002943.00203500598091400
2017-05-242975.002978.002920.002938.00283700836007800
2017-05-232901.002992.002901.002976.003516001040305300
2017-05-222905.002920.002859.002909.00256000742490500
2017-05-192928.002963.002904.002932.00318800934207100
2017-05-182850.002969.002849.002907.008079002364183100
2017-05-172780.002923.002776.002897.006870001975830100
2017-05-162767.002799.002642.002743.0010048002713111800
2017-05-152836.002900.002811.002867.004585001315309700
2017-05-122870.002879.002786.002847.004481001269886300
2017-05-112910.002911.002869.002888.00191900554572100
2017-05-102884.002924.002881.002908.00331800964133700
2017-05-092866.002891.002838.002880.00242500697102900
2017-05-082800.002895.002790.002877.004209001198253200
2017-05-022788.002830.002756.002771.004129001155166900
2017-05-012735.002788.002726.002788.00244200676261800
2017-04-282765.002773.002736.002742.00159800439011400
2017-04-272790.002797.002751.002781.00233100647560700
2017-04-262701.002793.002697.002792.004158001145047000
2017-04-252685.002704.002666.002682.00141600380268800
2017-04-242700.002714.002674.002688.00219900592799300
2017-04-212671.002687.002649.002670.00170300454137300
2017-04-202629.002663.002629.002658.00132900352321600
2017-04-192610.002656.002601.002636.00128600339401300
2017-04-182621.002646.002606.002631.00133100349654900
2017-04-172553.002603.002553.002591.00132400342029900
2017-04-142590.002614.002559.002561.00114000294536700
2017-04-132637.002646.002595.002616.00289700758805600
2017-04-122620.002688.002613.002670.00338400902853000
2017-04-112647.002671.002621.002652.00165900439406100
2017-04-102630.002672.002615.002647.00176200467115600
2017-04-072612.002662.002609.002630.00218800575850400
2017-04-062615.002656.002591.002626.00302500794499600
2017-04-052632.002657.002614.002641.00199700525786300
2017-04-042659.002672.002622.002652.00307000813098000
2017-04-032666.002707.002646.002693.00249500670215800
2017-03-312686.002722.002633.002645.00312900836285000
2017-03-302702.002736.002637.002648.00344300917598900
2017-03-292695.002743.002692.002737.00251900686958400
2017-03-282624.002688.002624.002676.00203300541007800
2017-03-272646.002657.002462.002586.004393001139807000
2017-03-242683.002694.002642.002693.00249400668269400
2017-03-232708.002710.002659.002681.00268500719940700
2017-03-222633.002725.002632.002696.00355500959756700
2017-03-212636.002685.002636.002679.00284100758682000
2017-03-172616.002664.002598.002657.00328400868645400
2017-03-162598.002626.002583.002616.004336001130520100
2017-03-152548.002556.002530.002539.00195800497600000
2017-03-142550.002574.002546.002553.00249100637445700
2017-03-132540.002555.002537.002547.00183800468184900
2017-03-102524.002547.002520.002536.00245800622645400
2017-03-092523.002532.002504.002514.00230400579819100
2017-03-082511.002534.002510.002522.00315300794599000
2017-03-072469.002550.002469.002504.004778001195438300
2017-03-062463.002477.002446.002469.00247000608766500
2017-03-032459.002483.002443.002461.00396300975734800
2017-03-022449.002478.002443.002466.004798001180906000
2017-03-012370.002422.002360.002420.005211001249034400
2017-02-282380.002394.002356.002362.00367900871661000
2017-02-272380.002380.002336.002347.00260100611372100
2017-02-242363.002407.002341.002391.00370900883098000
2017-02-232386.002420.002361.002387.005781001380256200
2017-02-222275.002422.002260.002406.0011891002805546300
2017-02-212249.002281.002231.002277.00398800900547000
2017-02-202221.002271.002213.002249.00435900976007300
2017-02-172198.002205.002165.002197.00277900608520600
2017-02-162260.002260.002191.002208.00394000871573600
2017-02-152163.002272.002142.002242.006519001449971600
2017-02-142216.002221.002115.002162.006178001327046400
2017-02-132174.002201.002166.002194.00328800719287800
2017-02-102147.002174.002136.002167.00258300557624900
2017-02-092137.002140.002109.002118.00307600651868100
2017-02-082121.002152.002114.002150.00131100280152500
2017-02-072151.002158.002113.002118.00169100359340700
2017-02-062150.002158.002128.002151.00179900385900900
2017-02-032124.002146.002114.002125.00196400417380000
2017-02-022140.002150.002118.002123.00266300568103400
2017-02-012149.002150.002108.002133.00420100892845200
2017-01-312186.002192.002152.002172.00343900745413700
2017-01-302189.002223.002182.002214.008523001879471200
2017-01-272189.002192.002163.002188.00432500943313100
2017-01-262215.002219.002173.002186.005005001092926500
2017-01-252234.002245.002180.002202.00407100895567600
2017-01-242206.002236.002202.002233.00229300509418400
2017-01-232222.002225.002189.002203.00260500574061800
2017-01-202259.002261.002216.002241.00238200532421600
2017-01-192270.002271.002242.002261.00250300564731000
2017-01-182262.002274.002238.002267.00249200561743500
2017-01-172292.002301.002275.002281.00210600481107400
2017-01-162347.002347.002296.002299.00238800551870900
2017-01-132312.002343.002312.002343.00257400599633400
2017-01-122360.002360.002308.002340.00400600933817100
2017-01-112335.002361.002316.002358.00284400665517900
2017-01-102375.002381.002339.002350.00347300817924500
2017-01-062397.002423.002361.002375.00312700744596700
2017-01-052365.002405.002349.002403.00238600568117900
2017-01-042348.002369.002340.002362.00239000563493900
2016-12-302310.002340.002301.002324.00256000594187700
2016-12-292335.002363.002326.002334.00293700687927400
2016-12-282320.002356.002315.002346.00268200627067300
2016-12-272322.002330.002298.002311.00195400451581800
2016-12-262305.002339.002305.002322.00276100641298100
2016-12-222299.002310.002272.002299.00203800466824500
2016-12-212340.002340.002288.002299.00280800646471700
2016-12-202275.002337.002233.002332.004424001016600800
2016-12-192323.002326.002266.002283.00404000922940100
2016-12-162346.002353.002311.002335.00249600581598200
2016-12-152350.002370.002325.002346.00278400653621000
2016-12-142375.002384.002344.002360.00241400569992900
2016-12-132309.002382.002307.002377.00317200745730600
2016-12-122315.002319.002277.002307.00268200616527200
2016-12-092282.002299.002259.002287.004911001119606400
2016-12-082390.002390.002291.002303.006694001555905400
2016-12-072440.002457.002406.002422.00249600604096500
2016-12-062452.002474.002440.002470.00211600520419400
2016-12-052440.002459.002431.002454.00207100506783100
2016-12-022496.002504.002436.002462.00372600915758000
2016-12-012539.002547.002513.002520.00132000333862200
2016-11-302508.002525.002490.002513.00156200391487200
2016-11-292517.002536.002492.002512.00177200444834000
2016-11-282480.002517.002442.002515.00380900943791100
2016-11-252537.002545.002472.002487.00268600670823400
2016-11-242599.002599.002571.002583.00102500265165000
2016-11-222567.002589.002534.002582.00143700368869600
2016-11-212550.002586.002536.002561.00173200443630000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter