決算new！
2024/05/15 発表
今期経常を18％上方修正・最高益予想を上乗せ
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 | 2,484 | 2,365 | 2,455 | +28 | +1.2 | 958,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 2,323 | 2,334 | 2,088 | 2,145 | -228 | -9.6 | 1,552,900 |
| 21/09 | 2,224 | 2,533 | 2,224 | 2,373 | +139 | +6.2 | 1,711,800 |
| 21/08 | 2,067 | 2,294 | 2,016 | 2,234 | +199 | +9.8 | 2,570,500 |
| 21/07 | 2,190 | 2,238 | 2,020 | 2,035 | -155 | -7.1 | 1,625,300 |
| 21/06 | 2,178 | 2,298 | 2,068 | 2,190 | +22 | +1.0 | 1,993,600 |
| 21/05 | 2,106 | 2,357 | 2,094 | 2,168 | +84 | +4.0 | 1,316,200 |
| 21/04 | 2,220 | 2,296 | 2,069 | 2,084 | -109 | -5.0 | 989,800 |
| 21/03 | 2,019 | 2,320 | 1,975 | 2,193 | +212 | +10.7 | 1,823,800 |
| 21/02 | 1,947 | 2,209 | 1,921 | 1,981 | +10 | +0.5 | 1,415,200 |
| 21/01 | 2,063 | 2,126 | 1,971 | 1,971 | -104 | -5.0 | 1,133,500 |
| 20/12 | 1,956 | 2,210 | 1,934 | 2,075 | +128 | +6.6 | 1,836,600 |
| 20/11 | 1,836 | 2,030 | 1,836 | 1,947 | +122 | +6.7 | 1,803,100 |
| 20/10 | 1,961 | 1,994 | 1,800 | 1,825 | -108 | -5.6 | 1,601,600 |
| 20/09 | 1,787 | 1,987 | 1,720 | 1,933 | +159 | +9.0 | 2,950,700 |
| 20/08 | 1,448 | 1,790 | 1,405 | 1,774 | +375 | +26.8 | 3,438,200 |
| 20/07 | 1,553 | 1,569 | 1,399 | 1,399 | -155 | -10.0 | 1,932,500 |
| 20/06 | 1,442 | 1,637 | 1,423 | 1,554 | +110 | +7.6 | 3,599,300 |
| 20/05 | 1,328 | 1,480 | 1,272 | 1,444 | +105 | +7.8 | 2,417,400 |
| 20/04 | 1,290 | 1,387 | 1,205 | 1,339 | +6 | +0.5 | 2,768,200 |
| 20/03 | 1,504 | 1,579 | 1,024 | 1,333 | -192 | -12.6 | 4,313,900 |
| 20/02 | 1,838 | 1,916 | 1,509 | 1,525 | -359 | -19.1 | 1,815,100 |
| 20/01 | 1,915 | 1,991 | 1,871 | 1,884 | -63 | -3.2 | 1,397,100 |
| 19/12 | 2,009 | 2,030 | 1,921 | 1,947 | -54 | -2.7 | 2,352,200 |
| 19/11 | 1,938 | 2,158 | 1,917 | 2,001 | +23 | +1.2 | 2,980,500 |
| 19/10 | 1,855 | 2,017 | 1,780 | 1,978 | +133 | +7.2 | 2,218,000 |
| 19/09 | 1,743 | 1,866 | 1,709 | 1,845 | +103 | +5.9 | 2,247,000 |
| 19/08 | 1,698 | 1,745 | 1,493 | 1,742 | +34 | +2.0 | 3,032,600 |
| 19/07 | 1,765 | 1,860 | 1,621 | 1,708 | -32 | -1.8 | 2,495,000 |
| 19/06 | 1,656 | 1,794 | 1,605 | 1,740 | +44 | +2.6 | 1,973,700 |
| 19/05 | 1,829 | 1,830 | 1,601 | 1,696 | -114 | -6.3 | 2,314,900 |
▶︎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