！決算発表予定日 2024/05/15
3076東証P貸借
業種 卸売業
あい ホールディングス 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,597 (23/09/12) | 2,158 (23/08/04) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,552 (24/01/30) | 2,195 (24/03/12) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 2,409 | 2,436 | 2,398 | 2,411 | -16 | -0.7 | 140,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 2,474 | 2,543 | 2,347 | 2,427 | -33 | -1.3 | 1,953,700 |
| 24/03 | 2,386 | 2,465 | 2,195 | 2,460 | +92 | +3.9 | 2,935,400 |
| 24/02 | 2,470 | 2,552 | 2,333 | 2,368 | -127 | -5.1 | 2,536,400 |
| 24/01 | 2,346 | 2,552 | 2,304 | 2,495 | +156 | +6.7 | 2,141,500 |
| 23/12 | 2,508 | 2,567 | 2,255 | 2,339 | -133 | -5.4 | 2,862,800 |
| 23/11 | 2,357 | 2,477 | 2,299 | 2,472 | +152 | +6.6 | 1,728,500 |
| 23/10 | 2,384 | 2,429 | 2,231 | 2,320 | -48 | -2.0 | 2,172,700 |
| 23/09 | 2,376 | 2,597 | 2,332 | 2,368 | -1 | +0.0 | 2,530,700 |
| 23/08 | 2,246 | 2,504 | 2,158 | 2,369 | +131 | +5.9 | 4,370,500 |
| 23/07 | 2,352 | 2,388 | 2,182 | 2,238 | -72 | -3.1 | 1,484,600 |
| 23/06 | 2,260 | 2,462 | 2,257 | 2,310 | +34 | +1.5 | 2,211,300 |
| 23/05 | 2,392 | 2,478 | 2,230 | 2,276 | -92 | -3.9 | 1,476,400 |
| 23/04 | 2,317 | 2,406 | 2,171 | 2,368 | +77 | +3.4 | 1,100,100 |
| 23/03 | 2,259 | 2,325 | 2,111 | 2,291 | +31 | +1.4 | 1,391,400 |
| 23/02 | 2,198 | 2,307 | 2,045 | 2,260 | +74 | +3.4 | 1,324,200 |
| 23/01 | 2,108 | 2,192 | 2,025 | 2,186 | +91 | +4.3 | 1,234,700 |
| 22/12 | 2,235 | 2,260 | 2,026 | 2,095 | -125 | -5.6 | 2,032,000 |
| 22/11 | 2,203 | 2,310 | 2,141 | 2,220 | +16 | +0.7 | 1,963,700 |
| 22/10 | 2,052 | 2,238 | 2,036 | 2,204 | +140 | +6.8 | 2,622,700 |
| 22/09 | 2,102 | 2,246 | 2,058 | 2,064 | -77 | -3.6 | 3,317,500 |
| 22/08 | 1,697 | 2,168 | 1,692 | 2,141 | +464 | +27.7 | 3,884,400 |
| 22/07 | 1,547 | 1,696 | 1,520 | 1,677 | +127 | +8.2 | 1,472,000 |
| 22/06 | 1,638 | 1,709 | 1,517 | 1,550 | -87 | -5.3 | 2,199,100 |
| 22/05 | 1,715 | 1,728 | 1,581 | 1,637 | -73 | -4.3 | 1,952,100 |
| 22/04 | 1,696 | 1,768 | 1,618 | 1,710 | -3 | -0.2 | 1,799,100 |
| 22/03 | 1,741 | 1,818 | 1,603 | 1,713 | -14 | -0.8 | 2,776,500 |
| 22/02 | 1,793 | 1,840 | 1,670 | 1,727 | -43 | -2.4 | 1,351,800 |
| 22/01 | 1,958 | 1,975 | 1,690 | 1,770 | -154 | -8.0 | 1,340,600 |
| 21/12 | 1,925 | 2,097 | 1,879 | 1,924 | -14 | -0.7 | 1,769,600 |
| 21/11 | 2,200 | 2,269 | 1,930 | 1,938 | -207 | -9.7 | 1,625,200 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて