Aiming(3911)の株価時系列情報
Aiming(3911)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2017/12/29 | 545 | 550 | 540 | 548 | 174,500 |
2017/12/28 | 559 | 563 | 538 | 545 | 472,400 |
2017/12/27 | 550 | 580 | 541 | 565 | 1,208,200 |
2017/12/26 | 528 | 541 | 522 | 522 | 552,800 |
2017/12/25 | 536 | 550 | 516 | 523 | 582,100 |
2017/12/22 | 551 | 555 | 531 | 546 | 751,300 |
2017/12/21 | 575 | 579 | 560 | 563 | 338,200 |
2017/12/20 | 570 | 583 | 570 | 579 | 273,900 |
2017/12/19 | 570 | 585 | 570 | 582 | 227,500 |
2017/12/18 | 588 | 590 | 565 | 575 | 327,400 |
2017/12/15 | 594 | 599 | 582 | 586 | 388,300 |
2017/12/14 | 608 | 611 | 590 | 599 | 1,016,200 |
2017/12/13 | 580 | 594 | 577 | 581 | 542,200 |
2017/12/12 | 575 | 588 | 574 | 575 | 279,600 |
2017/12/11 | 579 | 584 | 570 | 579 | 414,300 |
2017/12/08 | 575 | 587 | 570 | 587 | 730,400 |
2017/12/07 | 566 | 596 | 566 | 593 | 701,500 |
2017/12/06 | 574 | 575 | 553 | 562 | 784,800 |
2017/12/05 | 597 | 600 | 547 | 551 | 1,542,500 |
2017/12/04 | 595 | 618 | 592 | 598 | 1,530,700 |
2017/12/01 | 609 | 626 | 578 | 582 | 2,554,700 |
2017/11/30 | 677 | 677 | 615 | 633 | 2,466,300 |
2017/11/29 | 720 | 745 | 680 | 697 | 2,676,300 |
2017/11/28 | 750 | 767 | 728 | 765 | 1,003,500 |
2017/11/27 | 805 | 809 | 741 | 750 | 1,561,400 |
2017/11/24 | 765 | 785 | 757 | 773 | 534,700 |
2017/11/22 | 780 | 793 | 758 | 772 | 908,200 |
2017/11/21 | 757 | 792 | 745 | 785 | 934,600 |
2017/11/20 | 742 | 763 | 738 | 757 | 521,000 |
2017/11/17 | 721 | 735 | 705 | 735 | 447,600 |
2017/11/16 | 714 | 739 | 711 | 713 | 718,300 |
2017/11/15 | 753 | 763 | 677 | 692 | 1,291,300 |
2017/11/14 | 800 | 808 | 737 | 749 | 914,300 |
2017/11/13 | 776 | 816 | 764 | 805 | 1,058,900 |
2017/11/10 | 758 | 771 | 743 | 771 | 402,700 |
2017/11/09 | 754 | 784 | 725 | 763 | 1,067,700 |
2017/11/08 | 743 | 761 | 736 | 749 | 441,300 |
2017/11/07 | 722 | 757 | 720 | 748 | 725,300 |
2017/11/06 | 711 | 743 | 707 | 720 | 482,400 |
2017/11/02 | 710 | 715 | 697 | 707 | 341,300 |
2017/11/01 | 714 | 743 | 705 | 717 | 458,600 |
2017/10/31 | 738 | 756 | 702 | 716 | 919,300 |
2017/10/30 | 668 | 768 | 668 | 743 | 1,933,600 |
2017/10/27 | 665 | 680 | 661 | 668 | 344,300 |
2017/10/26 | 687 | 706 | 665 | 668 | 519,600 |
2017/10/25 | 709 | 730 | 690 | 697 | 641,000 |
2017/10/24 | 735 | 769 | 703 | 716 | 1,444,000 |
2017/10/23 | 686 | 757 | 677 | 750 | 1,712,800 |
2017/10/20 | 657 | 672 | 644 | 667 | 398,300 |
2017/10/19 | 621 | 667 | 621 | 656 | 802,400 |
2017/10/18 | 650 | 655 | 617 | 617 | 402,700 |
2017/10/17 | 661 | 674 | 649 | 650 | 483,300 |
2017/10/16 | 634 | 660 | 631 | 659 | 482,300 |
2017/10/13 | 611 | 630 | 600 | 628 | 346,400 |
2017/10/12 | 618 | 627 | 610 | 618 | 187,200 |
2017/10/11 | 615 | 623 | 608 | 608 | 188,200 |
2017/10/10 | 608 | 625 | 601 | 610 | 273,200 |
2017/10/06 | 607 | 616 | 586 | 613 | 382,000 |
2017/10/05 | 618 | 618 | 590 | 599 | 292,100 |
2017/10/04 | 627 | 629 | 608 | 615 | 317,100 |
2017/10/03 | 631 | 632 | 621 | 622 | 228,200 |
2017/10/02 | 630 | 643 | 620 | 627 | 264,800 |
2017/09/29 | 635 | 637 | 622 | 624 | 190,400 |
2017/09/28 | 620 | 631 | 620 | 628 | 202,500 |
2017/09/27 | 614 | 632 | 608 | 622 | 413,100 |
2017/09/26 | 653 | 653 | 610 | 612 | 738,200 |
2017/09/25 | 663 | 673 | 645 | 648 | 530,800 |
2017/09/22 | 695 | 696 | 658 | 660 | 615,300 |
2017/09/21 | 676 | 702 | 664 | 689 | 706,700 |
2017/09/20 | 677 | 678 | 657 | 667 | 357,000 |
2017/09/19 | 684 | 688 | 668 | 677 | 626,300 |
2017/09/15 | 681 | 688 | 653 | 663 | 1,028,000 |
2017/09/14 | 713 | 733 | 680 | 687 | 1,299,900 |
2017/09/13 | 699 | 712 | 685 | 699 | 1,111,400 |
2017/09/12 | 665 | 715 | 656 | 714 | 952,500 |
2017/09/11 | 675 | 690 | 659 | 662 | 758,800 |
2017/09/08 | 657 | 670 | 645 | 665 | 727,400 |
2017/09/07 | 697 | 703 | 655 | 657 | 844,100 |
2017/09/06 | 657 | 715 | 642 | 674 | 1,928,100 |
2017/09/05 | 717 | 722 | 660 | 674 | 2,001,700 |
2017/09/04 | 754 | 762 | 705 | 708 | 1,802,200 |
2017/09/01 | 761 | 792 | 735 | 777 | 2,305,100 |
2017/08/31 | 750 | 795 | 743 | 751 | 3,888,600 |
2017/08/30 | 795 | 798 | 724 | 738 | 4,457,800 |
2017/08/29 | 846 | 874 | 793 | 805 | 4,097,200 |
2017/08/28 | 835 | 920 | 825 | 872 | 10,711,300 |
2017/08/25 | 839 | 852 | 791 | 832 | 10,000,900 |
2017/08/24 | 759 | 869 | 723 | 835 | 29,653,300 |
2017/08/23 | 660 | 733 | 656 | 733 | 2,868,600 |
2017/08/22 | 685 | 709 | 609 | 633 | 7,621,300 |
2017/08/21 | 615 | 665 | 601 | 665 | 11,144,000 |
2017/08/18 | 498 | 571 | 498 | 565 | 2,560,800 |
2017/08/17 | 495 | 509 | 495 | 502 | 209,100 |
2017/08/16 | 495 | 507 | 488 | 499 | 310,800 |
2017/08/15 | 492 | 496 | 480 | 491 | 334,500 |
2017/08/14 | 470 | 505 | 465 | 496 | 520,100 |
2017/08/10 | 470 | 495 | 469 | 473 | 352,900 |
2017/08/09 | 470 | 471 | 460 | 471 | 163,200 |
2017/08/08 | 471 | 471 | 465 | 470 | 116,500 |
2017/08/07 | 470 | 475 | 463 | 471 | 134,900 |
2017/08/04 | 477 | 481 | 468 | 469 | 254,000 |
2017/08/03 | 458 | 494 | 452 | 485 | 649,200 |
2017/08/02 | 458 | 461 | 447 | 460 | 350,800 |
2017/08/01 | 469 | 469 | 436 | 442 | 682,900 |
2017/07/31 | 460 | 472 | 450 | 453 | 920,100 |
2017/07/28 | 509 | 527 | 495 | 495 | 754,200 |
2017/07/27 | 524 | 524 | 510 | 511 | 356,500 |
2017/07/26 | 522 | 523 | 518 | 519 | 151,200 |
2017/07/25 | 520 | 526 | 516 | 517 | 242,600 |
2017/07/24 | 529 | 531 | 518 | 520 | 291,800 |
2017/07/21 | 542 | 543 | 525 | 529 | 389,400 |
2017/07/20 | 560 | 560 | 545 | 546 | 202,700 |
2017/07/19 | 560 | 566 | 550 | 560 | 196,400 |
2017/07/18 | 560 | 565 | 555 | 563 | 182,800 |
2017/07/14 | 560 | 568 | 554 | 560 | 237,300 |
2017/07/13 | 594 | 595 | 559 | 562 | 645,700 |
2017/07/12 | 575 | 587 | 563 | 582 | 684,900 |
2017/07/11 | 560 | 578 | 557 | 576 | 466,800 |
2017/07/10 | 550 | 560 | 545 | 560 | 510,100 |
2017/07/07 | 537 | 545 | 532 | 544 | 273,100 |
2017/07/06 | 532 | 542 | 531 | 541 | 249,100 |
2017/07/05 | 538 | 540 | 527 | 532 | 218,700 |
2017/07/04 | 535 | 541 | 525 | 537 | 341,900 |
2017/07/03 | 532 | 532 | 517 | 530 | 189,300 |
2017/06/30 | 533 | 534 | 525 | 527 | 319,200 |
2017/06/29 | 540 | 542 | 528 | 537 | 242,300 |
2017/06/28 | 543 | 547 | 529 | 533 | 225,400 |
2017/06/27 | 543 | 548 | 536 | 541 | 204,700 |
2017/06/26 | 511 | 549 | 511 | 542 | 539,700 |
2017/06/23 | 541 | 543 | 512 | 513 | 654,400 |
2017/06/22 | 530 | 545 | 526 | 541 | 772,300 |
2017/06/21 | 550 | 562 | 549 | 555 | 255,800 |
2017/06/20 | 555 | 556 | 546 | 549 | 277,600 |
2017/06/19 | 555 | 561 | 545 | 549 | 309,800 |
2017/06/16 | 554 | 561 | 549 | 557 | 283,900 |
2017/06/15 | 545 | 557 | 542 | 548 | 294,100 |
2017/06/14 | 559 | 559 | 540 | 545 | 522,600 |
2017/06/13 | 561 | 566 | 548 | 559 | 669,100 |
2017/06/12 | 586 | 588 | 561 | 561 | 1,332,900 |
2017/06/09 | 591 | 611 | 583 | 607 | 1,867,100 |
2017/06/08 | 573 | 588 | 564 | 577 | 553,400 |
2017/06/07 | 564 | 573 | 556 | 572 | 374,600 |
2017/06/06 | 575 | 586 | 555 | 556 | 659,900 |
2017/06/05 | 562 | 589 | 559 | 577 | 611,700 |
2017/06/02 | 590 | 607 | 569 | 571 | 1,577,600 |
2017/06/01 | 608 | 609 | 585 | 585 | 914,000 |
2017/05/31 | 578 | 604 | 576 | 599 | 778,500 |
2017/05/30 | 567 | 579 | 557 | 578 | 743,100 |
2017/05/29 | 588 | 600 | 571 | 577 | 1,302,300 |
2017/05/26 | 540 | 614 | 530 | 589 | 6,405,700 |
2017/05/25 | 544 | 551 | 531 | 535 | 493,700 |
2017/05/24 | 527 | 544 | 524 | 543 | 416,000 |
2017/05/23 | 537 | 537 | 517 | 520 | 821,300 |
2017/05/22 | 564 | 564 | 532 | 537 | 1,000,300 |
2017/05/19 | 565 | 570 | 558 | 562 | 542,200 |
2017/05/18 | 562 | 569 | 545 | 558 | 1,055,400 |
2017/05/17 | 592 | 613 | 580 | 582 | 2,298,000 |
2017/05/16 | 564 | 591 | 557 | 577 | 1,545,700 |
2017/05/15 | 540 | 576 | 533 | 568 | 1,964,800 |
2017/05/12 | 523 | 555 | 518 | 550 | 1,214,700 |
2017/05/11 | 515 | 519 | 502 | 518 | 511,600 |
2017/05/10 | 512 | 521 | 507 | 511 | 826,500 |
2017/05/09 | 511 | 530 | 509 | 522 | 1,566,200 |
2017/05/08 | 502 | 512 | 492 | 506 | 1,151,100 |
2017/05/02 | 489 | 497 | 478 | 486 | 638,900 |
2017/05/01 | 484 | 517 | 481 | 490 | 2,145,200 |
2017/04/28 | 472 | 474 | 461 | 462 | 488,700 |
2017/04/27 | 465 | 480 | 463 | 469 | 680,600 |
2017/04/26 | 478 | 480 | 464 | 466 | 568,800 |
2017/04/25 | 457 | 471 | 455 | 464 | 703,700 |
2017/04/24 | 480 | 484 | 450 | 453 | 1,547,200 |
2017/04/21 | 499 | 499 | 481 | 487 | 670,500 |
2017/04/20 | 504 | 508 | 487 | 491 | 1,506,100 |
2017/04/19 | 460 | 525 | 458 | 514 | 3,977,500 |
2017/04/18 | 476 | 478 | 456 | 465 | 703,600 |
2017/04/17 | 456 | 482 | 454 | 471 | 579,300 |
2017/04/14 | 448 | 468 | 446 | 454 | 532,600 |
2017/04/13 | 437 | 462 | 437 | 455 | 444,300 |
2017/04/12 | 457 | 462 | 425 | 451 | 1,166,700 |
2017/04/11 | 472 | 497 | 465 | 469 | 761,000 |
2017/04/10 | 472 | 480 | 464 | 475 | 474,700 |
2017/04/07 | 473 | 485 | 445 | 475 | 1,227,800 |
2017/04/06 | 482 | 504 | 465 | 472 | 1,546,400 |
2017/04/05 | 484 | 510 | 474 | 500 | 2,411,200 |
2017/04/04 | 485 | 490 | 457 | 468 | 1,260,400 |
2017/04/03 | 506 | 509 | 478 | 487 | 1,757,100 |
2017/03/31 | 541 | 542 | 505 | 506 | 1,544,100 |
2017/03/30 | 539 | 558 | 534 | 536 | 1,326,200 |
2017/03/29 | 545 | 566 | 532 | 541 | 1,633,200 |
2017/03/28 | 570 | 575 | 534 | 538 | 2,708,700 |
2017/03/27 | 613 | 616 | 540 | 544 | 3,243,200 |
2017/03/24 | 635 | 654 | 596 | 632 | 4,494,200 |
2017/03/23 | 636 | 665 | 621 | 628 | 7,304,700 |
2017/03/22 | 583 | 635 | 582 | 587 | 3,074,000 |
2017/03/21 | 596 | 638 | 576 | 606 | 5,794,800 |
2017/03/17 | 541 | 626 | 520 | 614 | 8,882,600 |
2017/03/16 | 532 | 561 | 516 | 540 | 4,104,000 |
2017/03/15 | 544 | 575 | 516 | 530 | 4,977,600 |
2017/03/14 | 617 | 633 | 591 | 594 | 3,250,300 |
2017/03/13 | 620 | 626 | 580 | 589 | 2,366,100 |
2017/03/10 | 628 | 657 | 621 | 634 | 3,623,000 |
2017/03/09 | 670 | 765 | 613 | 629 | 17,001,000 |
2017/03/08 | 662 | 692 | 651 | 665 | 2,216,000 |
2017/03/07 | 695 | 723 | 655 | 661 | 5,936,200 |
2017/03/06 | 603 | 718 | 601 | 714 | 6,128,900 |
2017/03/03 | 577 | 648 | 575 | 618 | 11,560,900 |
2017/03/02 | 548 | 567 | 538 | 565 | 1,327,600 |
2017/03/01 | 536 | 555 | 522 | 543 | 976,800 |
2017/02/28 | 535 | 564 | 533 | 539 | 1,294,800 |
2017/02/27 | 527 | 561 | 520 | 540 | 1,685,400 |
2017/02/24 | 512 | 523 | 504 | 522 | 806,900 |
2017/02/23 | 502 | 514 | 491 | 512 | 924,700 |
2017/02/22 | 518 | 536 | 494 | 506 | 2,374,200 |
2017/02/21 | 498 | 521 | 488 | 513 | 1,845,000 |
2017/02/20 | 492 | 499 | 469 | 490 | 1,353,000 |
2017/02/17 | 510 | 523 | 486 | 491 | 1,596,200 |
2017/02/16 | 498 | 504 | 482 | 498 | 1,266,500 |
2017/02/15 | 475 | 517 | 465 | 507 | 4,103,700 |
2017/02/14 | 455 | 463 | 446 | 459 | 662,900 |
2017/02/13 | 490 | 490 | 445 | 445 | 1,030,000 |
2017/02/10 | 440 | 508 | 437 | 467 | 3,278,700 |
2017/02/09 | 432 | 436 | 422 | 432 | 253,300 |
2017/02/08 | 416 | 434 | 410 | 431 | 523,400 |
2017/02/07 | 409 | 441 | 405 | 417 | 1,097,100 |
2017/02/06 | 408 | 412 | 406 | 410 | 134,300 |
2017/02/03 | 404 | 407 | 404 | 405 | 97,900 |
2017/02/02 | 411 | 412 | 403 | 405 | 188,300 |
2017/02/01 | 412 | 412 | 405 | 405 | 228,100 |
2017/01/31 | 410 | 436 | 406 | 410 | 560,200 |
2017/01/30 | 410 | 413 | 406 | 413 | 128,300 |
2017/01/27 | 408 | 415 | 408 | 408 | 133,400 |
2017/01/26 | 408 | 411 | 405 | 407 | 205,200 |
2017/01/25 | 411 | 416 | 403 | 406 | 263,500 |
2017/01/24 | 412 | 413 | 406 | 408 | 161,700 |
2017/01/23 | 406 | 411 | 404 | 406 | 149,900 |
2017/01/20 | 402 | 408 | 401 | 404 | 135,000 |
2017/01/19 | 405 | 408 | 402 | 402 | 157,400 |
2017/01/18 | 403 | 406 | 401 | 403 | 99,800 |
2017/01/17 | 411 | 411 | 403 | 406 | 194,700 |
2017/01/16 | 415 | 419 | 410 | 413 | 105,900 |
2017/01/13 | 413 | 421 | 413 | 418 | 168,600 |
2017/01/12 | 416 | 423 | 409 | 415 | 240,100 |
2017/01/11 | 427 | 429 | 410 | 414 | 236,700 |
2017/01/10 | 420 | 438 | 420 | 425 | 413,300 |
2017/01/06 | 420 | 426 | 419 | 420 | 198,100 |
2017/01/05 | 413 | 429 | 413 | 426 | 284,600 |
2017/01/04 | 419 | 427 | 412 | 413 | 218,300 |