KabuInsight

あい　ホールディングス

3076
プライム/卸売業/Ai Holdings Corporation
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-132,860.02,887.02,852.02,863.0-36.0-1.24%95,900
2026-03-122,934.02,938.02,869.02,899.0-39.0-1.33%150,700
2026-03-112,900.02,966.02,900.02,938.0+56.0+1.94%145,900
2026-03-102,823.02,887.02,801.02,882.0+109.0+3.93%144,500
2026-03-092,730.02,792.02,721.02,773.0-92.0-3.21%151,100
2026-03-062,816.02,865.02,803.02,865.0+6.0+0.21%98,900
2026-03-052,870.02,886.02,834.02,859.0+75.0+2.69%162,800
2026-03-042,769.02,819.02,739.02,784.0-78.0-2.73%224,500
2026-03-032,875.02,918.02,854.02,862.0-14.0-0.49%194,000
2026-03-022,855.02,894.02,826.02,876.0-47.0-1.61%147,700
2026-02-272,873.02,924.02,867.02,923.0+58.0+2.02%153,300
2026-02-262,872.02,872.02,848.02,865.0+12.0+0.42%96,200
2026-02-252,868.02,895.02,840.02,853.0+2.0+0.07%140,200
2026-02-242,820.02,868.02,807.02,851.0+38.0+1.35%152,800
2026-02-202,830.02,831.02,792.02,813.0-37.0-1.30%103,300
2026-02-192,812.02,852.02,795.02,850.0+55.0+1.97%135,400
2026-02-182,814.02,820.02,777.02,795.0+27.0+0.98%114,700
2026-02-172,779.02,784.02,725.02,768.0+11.0+0.40%188,900
2026-02-162,763.02,763.02,713.02,757.0+33.0+1.21%178,300
2026-02-132,800.02,803.02,707.02,724.0-81.0-2.89%109,900
2026-02-122,796.02,813.02,790.02,805.0+9.0+0.32%130,600
2026-02-102,756.02,802.02,751.02,796.0+46.0+1.67%85,000
2026-02-092,753.02,758.02,719.02,750.0+40.0+1.48%134,400
2026-02-062,712.02,712.02,684.02,710.0+7.0+0.26%87,500
2026-02-052,701.02,714.02,686.02,703.0+33.0+1.24%92,300
2026-02-042,672.02,676.02,655.02,670.0-22.0-0.82%108,200
2026-02-032,676.02,695.02,664.02,692.0+50.0+1.89%108,400
2026-02-022,671.02,684.02,633.02,642.0-22.0-0.83%131,000
2026-01-302,653.02,664.02,638.02,664.0+31.0+1.18%137,300
2026-01-292,636.02,653.02,615.02,633.0-10.0-0.38%494,100
2026-01-282,680.02,689.02,643.02,643.0-48.0-1.78%178,300
2026-01-272,700.02,705.02,680.02,691.0-31.0-1.14%131,500
2026-01-262,736.02,751.02,702.02,722.0-78.0-2.79%223,000
2026-01-232,781.02,811.02,781.02,800.0+32.0+1.16%106,300
2026-01-222,770.02,781.02,759.02,768.00.00.00%72,400
2026-01-212,732.02,772.02,725.02,768.0+6.0+0.22%134,700
2026-01-202,795.02,801.02,750.02,762.0-38.0-1.36%166,100
2026-01-192,829.02,835.02,793.02,800.0-43.0-1.51%108,100
2026-01-162,820.02,843.02,801.02,843.0+15.0+0.53%101,700
2026-01-152,820.02,846.02,809.02,828.0-4.0-0.14%125,200
2026-01-142,835.02,850.02,825.02,832.0-9.0-0.32%99,600
2026-01-132,882.02,888.02,839.02,841.0+7.0+0.25%117,400
2026-01-092,842.02,855.02,825.02,834.0+10.0+0.35%92,200
2026-01-082,858.02,867.02,821.02,824.0-21.0-0.74%118,300
2026-01-072,850.02,863.02,833.02,845.0-20.0-0.70%104,200
2026-01-062,840.02,869.02,835.02,865.0+48.0+1.70%107,200
2026-01-052,830.02,853.02,810.02,817.0-11.0-0.39%104,000
2025-12-302,854.02,855.02,820.02,828.0-20.0-0.70%83,200
2025-12-292,821.02,850.02,810.02,848.0-27.0-0.94%114,400
2025-12-262,890.02,906.02,872.02,875.0+12.0+0.42%149,300
2025-12-252,858.02,878.02,843.02,863.0+29.0+1.02%90,400
2025-12-242,840.02,849.02,827.02,834.0-6.0-0.21%86,500
2025-12-232,798.02,859.02,798.02,840.0+24.0+0.85%131,600
2025-12-222,834.02,838.02,810.02,816.0+5.0+0.18%102,500
2025-12-192,772.02,815.02,771.02,811.0+13.0+0.46%118,700
2025-12-182,769.02,827.02,747.02,798.0+51.0+1.86%138,500
2025-12-172,740.02,752.02,722.02,747.0+7.0+0.26%71,400
2025-12-162,779.02,789.02,740.02,740.0-59.0-2.11%90,600
2025-12-152,765.02,803.02,756.02,799.0+34.0+1.23%93,100
2025-12-122,758.02,779.02,757.02,765.0+8.0+0.29%117,900
2025-12-112,805.02,812.02,756.02,757.0-47.0-1.68%52,000
2025-12-102,810.02,843.02,804.02,804.0-10.0-0.36%65,800
2025-12-092,793.02,823.02,783.02,814.0+12.0+0.43%77,000
2025-12-082,800.02,816.02,791.02,802.0+4.0+0.14%72,100
2025-12-052,788.02,817.02,761.02,798.0+10.0+0.36%118,200
2025-12-042,750.02,805.02,731.02,788.0+47.0+1.71%105,400
2025-12-032,745.02,760.02,713.02,741.0-2.0-0.07%104,500
2025-12-022,800.02,800.02,733.02,743.0-44.0-1.58%81,400
2025-12-012,791.02,811.02,780.02,787.0+7.0+0.25%107,100
2025-11-282,770.02,784.02,760.02,780.0+33.0+1.20%109,100
2025-11-272,749.02,769.02,736.02,747.0+3.0+0.11%94,200
2025-11-262,727.02,762.02,705.02,744.0+39.0+1.44%121,500
2025-11-252,700.02,724.02,672.02,705.0+6.0+0.22%155,800
2025-11-212,610.02,699.02,610.02,699.0+97.0+3.73%260,800
2025-11-202,601.02,613.02,582.02,602.0+9.0+0.35%149,000
2025-11-192,601.02,609.02,576.02,593.0-3.0-0.12%147,900
2025-11-182,625.02,625.02,580.02,596.0-32.0-1.22%98,600
2025-11-172,601.02,638.02,554.02,628.0-30.0-1.13%228,700
2025-11-142,677.02,684.02,640.02,658.0-22.0-0.82%145,200
2025-11-132,676.02,697.02,676.02,680.0+2.0+0.07%96,200
2025-11-122,650.02,682.02,650.02,678.0+21.0+0.79%92,600
2025-11-112,662.02,663.02,630.02,657.0-5.0-0.19%115,300
2025-11-102,667.02,684.02,659.02,662.0+19.0+0.72%131,400
2025-11-072,624.02,643.02,617.02,643.0+16.0+0.61%76,100
2025-11-062,649.02,656.02,625.02,627.0-9.0-0.34%70,900
2025-11-052,661.02,671.02,606.02,636.0-32.0-1.20%97,500
2025-11-042,665.02,686.02,657.02,668.0-12.0-0.45%90,100
2025-10-312,675.02,687.02,665.02,680.0+16.0+0.60%90,800
2025-10-302,665.02,678.02,653.02,664.0+8.0+0.30%124,700
2025-10-292,700.02,701.02,655.02,656.0-44.0-1.63%105,100
2025-10-282,780.02,792.02,696.02,700.0-93.0-3.33%95,000
2025-10-272,756.02,797.02,754.02,793.0+52.0+1.90%94,600
2025-10-242,746.02,754.02,734.02,741.0-22.0-0.80%86,700
2025-10-232,679.02,771.02,674.02,763.0+78.0+2.91%137,200
2025-10-222,680.02,692.02,670.02,685.0-12.0-0.44%122,200
2025-10-212,724.02,725.02,697.02,697.0-13.0-0.48%91,800
2025-10-202,694.02,710.02,677.02,710.0+21.0+0.78%116,800
2025-10-172,670.02,694.02,661.02,689.0+17.0+0.64%66,900
2025-10-162,680.02,697.02,670.02,672.0+2.0+0.07%57,900
2025-10-152,646.02,677.02,635.02,670.0+60.0+2.30%80,700
2025-10-142,623.02,650.02,596.02,610.0-34.0-1.29%195,700
2025-10-102,678.02,694.02,637.02,644.0-66.0-2.44%133,800
2025-10-092,745.02,745.02,698.02,710.0-23.0-0.84%133,200
2025-10-082,742.02,773.02,732.02,733.0-25.0-0.91%158,300
2025-10-072,745.02,774.02,732.02,758.0+21.0+0.77%120,000
2025-10-062,742.02,742.02,712.02,737.0+31.0+1.15%127,300
2025-10-032,723.02,737.02,703.02,706.0+3.0+0.11%101,900
2025-10-022,679.02,713.02,670.02,703.0+24.0+0.90%113,100
2025-10-012,791.02,791.02,669.02,679.0-123.0-4.39%192,200
2025-09-302,782.02,805.02,778.02,802.0+11.0+0.39%131,500
2025-09-292,820.02,829.02,784.02,791.0-29.0-1.03%131,700
2025-09-262,805.02,820.02,797.02,820.0+23.0+0.82%124,200
2025-09-252,777.02,816.02,773.02,797.0+29.0+1.05%112,300
2025-09-242,788.02,795.02,759.02,768.0-36.0-1.28%137,100
2025-09-222,807.02,840.02,799.02,804.0-9.0-0.32%139,800
2025-09-192,797.02,824.02,796.02,813.0+33.0+1.19%209,100
2025-09-182,774.02,789.02,757.02,780.0+27.0+0.98%119,300
2025-09-172,769.02,769.02,734.02,753.0-27.0-0.97%84,400
2025-09-162,773.02,801.02,770.02,780.0+8.0+0.29%117,000
2025-09-122,740.02,812.02,717.02,772.0——279,100

直近120営業日分を表示