KabuInsight

あいちフィナンシャルグループ

7389
プライム/銀行業/Aichi Financial Group,Inc.
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
2026-03-135,850.06,050.05,830.06,000.0+70.0+1.18%167,600
2026-03-125,980.06,040.05,850.05,930.0-150.0-2.47%160,200
2026-03-116,120.06,160.06,040.06,080.0+60.0+1.00%103,700
2026-03-105,870.06,070.05,820.06,020.0+340.0+5.99%117,900
2026-03-095,540.05,740.05,490.05,680.0-320.0-5.33%333,700
2026-03-065,880.06,040.05,770.06,000.0+20.0+0.33%149,500
2026-03-055,910.06,080.05,880.05,980.0+290.0+5.10%214,500
2026-03-045,970.06,080.05,630.05,690.0-460.0-7.48%220,200
2026-03-036,250.06,410.06,150.06,150.0-150.0-2.38%187,300
2026-03-026,280.06,350.06,110.06,300.0-300.0-4.55%235,100
2026-02-276,360.06,610.06,330.06,600.0+330.0+5.26%191,300
2026-02-266,200.06,310.06,150.06,270.0+170.0+2.79%167,900
2026-02-256,140.06,190.06,000.06,100.0-40.0-0.65%199,900
2026-02-246,230.06,230.06,000.06,140.0-110.0-1.76%157,100
2026-02-206,290.06,370.06,250.06,250.0-120.0-1.88%115,100
2026-02-196,140.06,400.06,140.06,370.0+230.0+3.75%141,400
2026-02-186,090.06,220.06,040.06,140.0+140.0+2.33%124,300
2026-02-176,220.06,290.05,960.06,000.0-250.0-4.00%163,300
2026-02-166,350.06,360.06,000.06,250.0-90.0-1.42%195,300
2026-02-136,480.06,540.06,190.06,340.0-180.0-2.76%294,300
2026-02-126,340.06,540.06,300.06,520.0+230.0+3.66%200,900
2026-02-106,140.06,330.06,130.06,290.0+210.0+3.45%171,300
2026-02-096,100.06,100.05,960.06,080.0+180.0+3.05%125,100
2026-02-065,800.05,960.05,760.05,900.00.00.00%111,500
2026-02-055,780.05,970.05,720.05,900.0+210.0+3.69%147,300
2026-02-045,580.05,720.05,560.05,690.0+120.0+2.15%133,600
2026-02-035,480.05,580.05,420.05,570.0+190.0+3.53%145,400
2026-02-025,560.05,610.05,350.05,380.0-90.0-1.65%161,100
2026-01-305,550.05,560.05,460.05,470.0-50.0-0.91%108,600
2026-01-295,500.05,590.05,420.05,520.0+60.0+1.10%140,800
2026-01-285,470.05,500.05,410.05,460.0-50.0-0.91%107,100
2026-01-275,440.05,530.05,400.05,510.0+40.0+0.73%82,700
2026-01-265,480.05,540.05,430.05,470.0-160.0-2.84%126,200
2026-01-235,520.05,710.05,520.05,630.0+110.0+1.99%155,700
2026-01-225,510.05,580.05,470.05,520.0+110.0+2.03%105,100
2026-01-215,370.05,510.05,350.05,410.0-150.0-2.70%148,100
2026-01-205,500.05,610.05,430.05,560.0+120.0+2.21%111,600
2026-01-195,500.05,540.05,420.05,440.0-60.0-1.09%134,100
2026-01-165,450.05,630.05,430.05,500.0+30.0+0.55%159,500
2026-01-155,160.05,480.05,160.05,470.0+230.0+4.39%135,600
2026-01-145,080.05,240.05,030.05,240.0+160.0+3.15%137,300
2026-01-135,080.05,110.05,010.05,080.0+135.0+2.73%104,600
2026-01-094,965.05,000.04,895.04,945.0+50.0+1.02%156,900
2026-01-084,865.04,960.04,850.04,895.0-20.0-0.41%132,700
2026-01-074,800.04,945.04,800.04,915.0+160.0+3.36%165,500
2026-01-064,685.04,785.04,685.04,755.0+110.0+2.37%147,800
2026-01-054,600.04,670.04,600.04,645.0+45.0+0.98%113,900
2025-12-304,550.04,650.04,530.04,600.0+35.0+0.77%121,500
2025-12-294,535.04,565.04,490.04,565.0+30.0+0.66%96,900
2025-12-264,590.04,630.04,530.04,535.0-85.0-1.84%60,000
2025-12-254,610.04,625.04,575.04,620.00.00.00%46,600
2025-12-244,670.04,715.04,590.04,620.0-55.0-1.18%73,900
2025-12-234,700.04,760.04,660.04,675.0-40.0-0.85%66,100
2025-12-224,780.04,795.04,715.04,715.00.00.00%105,400
2025-12-194,600.04,715.04,600.04,715.0+115.0+2.50%106,900
2025-12-184,635.04,670.04,565.04,600.0-45.0-0.97%86,700
2025-12-174,635.04,680.04,580.04,645.0-10.0-0.21%82,400
2025-12-164,770.04,770.04,645.04,655.0-130.0-2.72%91,800
2025-12-154,620.04,815.04,620.04,785.0+175.0+3.80%197,500
2025-12-124,670.04,670.04,580.04,610.0+10.0+0.22%147,500
2025-12-114,750.04,750.04,600.04,600.0-95.0-2.02%112,200
2025-12-104,785.04,785.04,685.04,695.0-65.0-1.37%125,800
2025-12-094,745.04,795.04,740.04,760.0+15.0+0.32%68,700
2025-12-084,815.04,850.04,720.04,745.00.00.00%142,300
2025-12-054,705.04,745.04,635.04,745.0+50.0+1.06%113,400
2025-12-044,550.04,710.04,535.04,695.0+160.0+3.53%112,600
2025-12-034,615.04,640.04,530.04,535.0-95.0-2.05%162,700
2025-12-024,620.04,640.04,560.04,630.0+35.0+0.76%139,700
2025-12-014,680.04,750.04,595.04,595.0-50.0-1.08%186,600
2025-11-284,595.04,680.04,580.04,645.0+50.0+1.09%149,900
2025-11-274,600.04,710.04,560.04,595.0+65.0+1.43%218,500
2025-11-264,430.04,535.04,430.04,530.0+110.0+2.49%227,700
2025-11-254,300.04,465.04,300.04,420.0+140.0+3.27%187,700
2025-11-214,205.04,295.04,205.04,280.0+75.0+1.78%257,700
2025-11-204,200.04,225.04,130.04,205.0+70.0+1.69%164,800
2025-11-194,170.04,205.04,115.04,135.0-25.0-0.60%107,100
2025-11-184,300.04,305.04,145.04,160.0-185.0-4.26%188,100
2025-11-174,240.04,375.04,230.04,345.0+140.0+3.33%198,200
2025-11-144,200.04,250.04,185.04,205.0-50.0-1.18%117,600
2025-11-134,230.04,255.04,160.04,255.0+50.0+1.19%122,000
2025-11-124,225.04,250.04,150.04,205.0-35.0-0.83%130,700
2025-11-114,195.04,315.04,160.04,240.0+115.0+2.79%201,600
2025-11-104,140.04,240.04,110.04,125.0+10.0+0.24%251,100
2025-11-074,100.04,135.04,055.04,115.0-5.0-0.12%155,500
2025-11-064,040.04,170.04,020.04,120.0+130.0+3.26%151,900
2025-11-054,000.04,020.03,920.03,990.0-30.0-0.75%178,400
2025-11-043,930.04,030.03,910.04,020.0+45.0+1.13%161,400
2025-10-313,940.03,975.03,855.03,975.0+30.0+0.76%165,900
2025-10-303,850.03,980.03,840.03,945.0+110.0+2.87%352,600
2025-10-293,805.03,845.03,785.03,835.0+30.0+0.79%124,400
2025-10-283,800.03,830.03,770.03,805.0+5.0+0.13%131,900
2025-10-273,790.03,830.03,780.03,800.0+65.0+1.74%113,000
2025-10-243,745.03,785.03,725.03,735.0-5.0-0.13%120,500
2025-10-233,735.03,775.03,700.03,740.0+25.0+0.67%115,600
2025-10-223,755.03,785.03,710.03,715.0-35.0-0.93%158,200
2025-10-213,830.03,840.03,750.03,750.0-50.0-1.32%177,400
2025-10-203,775.03,805.03,725.03,800.0+95.0+2.56%162,600
2025-10-173,700.03,745.03,635.03,705.0-65.0-1.72%124,000
2025-10-163,760.03,800.03,745.03,770.0+70.0+1.89%146,100
2025-10-153,650.03,740.03,635.03,700.0+100.0+2.78%160,700
2025-10-143,580.03,655.03,545.03,600.0-50.0-1.37%238,400
2025-10-103,755.03,765.03,575.03,650.0-160.0-4.20%330,300
2025-10-093,755.03,810.03,755.03,810.0+70.0+1.87%211,300
2025-10-083,715.03,860.03,690.03,740.0+215.0+6.10%485,600
2025-10-073,420.03,525.03,405.03,525.0+105.0+3.07%283,000
2025-10-063,240.03,435.03,220.03,420.0+150.0+4.59%323,800
2025-10-033,195.03,275.03,195.03,270.0+75.0+2.35%148,300
2025-10-023,140.03,215.03,140.03,195.0+75.0+2.40%255,000
2025-10-013,130.03,145.03,090.03,120.0-5.0-0.16%221,500
2025-09-303,050.03,150.03,040.03,125.0+70.0+2.29%155,100
2025-09-293,125.03,130.03,050.03,055.0-110.0-3.48%116,000
2025-09-263,095.03,165.03,095.03,165.0+75.0+2.43%156,700
2025-09-253,045.03,095.03,045.03,090.0+45.0+1.48%74,700
2025-09-243,065.03,070.03,040.03,045.0+5.0+0.16%84,100
2025-09-223,040.03,080.03,035.03,040.0+5.0+0.16%97,200
2025-09-193,025.03,055.02,995.03,035.0+35.0+1.17%199,000
2025-09-183,015.03,035.02,990.03,000.00.00.00%86,400
2025-09-173,015.03,030.02,978.03,000.0-35.0-1.15%89,900
2025-09-163,070.03,080.03,030.03,035.0-35.0-1.14%92,800
2025-09-123,100.03,100.03,060.03,070.0——108,200

直近120営業日分を表示