日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

エーアイ(4388)の株価時系列情報

エーアイ(4388)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
2024/05/02 789 790 779 788 2,900
2024/05/01 786 794 786 789 4,400
2024/04/30 798 798 775 791 4,000
2024/04/26 782 789 777 784 5,000
2024/04/25 790 792 786 786 4,500
2024/04/24 790 799 785 799 4,400
2024/04/23 800 800 781 789 10,200
2024/04/22 777 790 774 785 5,600
2024/04/19 803 809 765 779 29,100
2024/04/18 802 818 790 810 17,800
2024/04/17 831 836 801 811 25,800
2024/04/16 900 915 824 846 112,400
2024/04/15 884 884 840 851 13,000
2024/04/12 857 899 857 885 16,000
2024/04/11 869 878 843 861 13,000
2024/04/10 829 888 829 869 27,300
2024/04/09 844 845 825 829 10,100
2024/04/08 826 846 826 833 8,800
2024/04/05 818 839 811 826 19,800
2024/04/04 846 850 827 827 14,500
2024/04/03 831 853 819 840 16,100
2024/04/02 874 877 850 854 20,500
2024/04/01 905 916 867 878 13,500
2024/03/29 881 900 881 896 10,500
2024/03/28 900 916 882 882 25,400
2024/03/27 896 896 853 867 20,100
2024/03/26 900 906 879 896 19,600
2024/03/25 900 930 887 908 17,500
2024/03/22 900 904 886 901 10,300
2024/03/21 900 909 885 898 17,500
2024/03/19 896 902 886 898 9,400
2024/03/18 882 899 871 896 26,000
2024/03/15 885 887 872 887 9,600
2024/03/14 902 910 890 890 15,500
2024/03/13 937 937 906 910 13,300
2024/03/12 902 930 891 930 21,600
2024/03/11 916 936 900 915 22,500
2024/03/08 962 970 927 927 33,600
2024/03/07 995 996 960 961 50,500
2024/03/06 960 988 951 973 33,100
2024/03/05 954 980 935 980 42,500
2024/03/04 963 986 946 946 58,300
2024/03/01 1,000 1,046 965 965 83,900
2024/02/29 985 989 956 971 56,500
2024/02/28 997 1,017 990 1,002 71,400
2024/02/27 975 998 965 989 137,500
2024/02/26 907 969 906 953 53,900
2024/02/22 906 934 903 908 54,100
2024/02/21 935 935 914 914 31,400
2024/02/20 958 958 926 942 63,500
2024/02/19 922 954 906 949 76,100
2024/02/16 850 921 850 914 101,800
2024/02/15 865 867 841 845 27,300
2024/02/14 885 885 861 869 42,200
2024/02/13 880 901 880 889 32,900
2024/02/09 898 906 879 879 43,900
2024/02/08 894 925 890 899 87,000
2024/02/07 901 988 897 909 313,800
2024/02/06 936 941 886 886 198,100
2024/02/05 825 940 821 930 393,200
2024/02/02 822 822 795 806 39,600
2024/02/01 842 846 806 816 137,200
2024/01/31 803 803 774 786 16,000
2024/01/30 794 803 792 801 5,600
2024/01/29 796 804 796 801 6,600
2024/01/26 800 810 793 796 14,900
2024/01/25 806 810 796 809 20,500
2024/01/24 805 818 805 815 6,300
2024/01/23 830 830 801 805 17,600
2024/01/22 802 826 802 826 23,200
2024/01/19 810 824 802 805 26,900
2024/01/18 808 817 798 801 18,100
2024/01/17 825 849 795 801 66,800
2024/01/16 816 821 802 802 20,600
2024/01/15 826 833 802 816 31,000
2024/01/12 825 833 785 826 79,400
2024/01/11 817 852 795 825 180,100
2024/01/10 796 828 774 781 105,000
2024/01/09 747 766 738 766 15,000
2024/01/05 743 745 730 732 13,700
2024/01/04 734 760 717 750 22,000
2023/12/29 745 749 736 741 11,900
2023/12/28 713 757 713 753 35,800
2023/12/27 704 729 701 723 50,100
2023/12/26 717 723 709 713 30,500
2023/12/25 718 726 710 715 23,600
2023/12/22 723 739 716 721 45,800
2023/12/21 732 751 723 734 86,500
2023/12/20 797 797 762 762 29,700
2023/12/19 786 806 781 791 27,000
2023/12/18 810 810 783 787 13,700
2023/12/15 771 808 763 801 48,400
2023/12/14 786 798 761 766 32,000
2023/12/13 788 799 768 786 28,800
2023/12/12 825 825 783 788 29,200
2023/12/11 809 826 803 820 20,000
2023/12/08 817 825 803 811 26,500
2023/12/07 837 844 813 826 22,700
2023/12/06 866 873 843 843 18,500
2023/12/05 874 884 866 866 17,000
2023/12/04 888 890 856 885 14,100
2023/12/01 903 912 886 888 14,600
2023/11/30 896 911 891 903 10,300
2023/11/29 917 924 901 901 13,000
2023/11/28 907 918 892 910 13,700
2023/11/27 928 941 891 908 19,100
2023/11/24 940 950 925 929 17,900
2023/11/22 912 941 908 935 25,600
2023/11/21 921 929 901 916 9,700
2023/11/20 868 917 868 917 27,100
2023/11/17 861 878 856 873 13,100
2023/11/16 881 889 873 873 9,700
2023/11/15 871 899 867 889 36,200
2023/11/14 870 870 834 858 9,500
2023/11/13 888 888 853 860 12,800
2023/11/10 884 884 865 873 12,700
2023/11/09 888 898 878 891 15,300
2023/11/08 896 917 888 888 19,000
2023/11/07 897 901 889 898 10,900
2023/11/06 876 908 876 905 20,200
2023/11/02 837 871 837 869 21,100
2023/11/01 840 845 810 837 29,200
2023/10/31 818 836 797 836 27,800
2023/10/30 837 850 818 818 15,300
2023/10/27 832 846 800 845 27,700
2023/10/26 858 858 830 830 28,300
2023/10/25 866 875 864 864 11,200
2023/10/24 861 881 839 881 30,300
2023/10/23 885 891 867 867 23,200
2023/10/20 893 898 867 885 28,800
2023/10/19 890 905 888 893 12,000
2023/10/18 882 909 875 907 24,300
2023/10/17 886 899 878 882 19,800
2023/10/16 904 922 880 885 55,200
2023/10/13 941 941 903 904 30,600
2023/10/12 937 937 917 922 16,600
2023/10/11 953 958 931 937 15,100
2023/10/10 934 952 932 948 14,300
2023/10/06 915 944 909 934 34,300
2023/10/05 898 928 890 917 23,900
2023/10/04 912 924 891 898 34,400
2023/10/03 938 944 912 927 25,600
2023/10/02 952 967 942 946 17,700
2023/09/29 940 959 940 952 19,800
2023/09/28 967 968 936 941 30,400
2023/09/27 946 964 946 962 24,300
2023/09/26 943 959 943 956 16,900
2023/09/25 927 952 927 943 25,400
2023/09/22 900 945 900 931 47,400
2023/09/21 923 931 904 912 38,900
2023/09/20 935 945 924 932 41,400
2023/09/19 947 987 932 935 107,100
2023/09/15 955 962 942 947 31,200
2023/09/14 963 985 952 956 33,900
2023/09/13 941 973 940 967 38,700
2023/09/12 957 997 957 967 57,300
2023/09/11 966 966 937 945 41,100
2023/09/08 965 986 965 973 16,700
2023/09/07 1,001 1,004 972 972 50,800
2023/09/06 1,012 1,014 1,000 1,007 22,800
2023/09/05 1,000 1,029 1,000 1,012 37,300
2023/09/04 1,009 1,032 993 998 57,300
2023/09/01 1,012 1,016 999 1,009 41,900
2023/08/31 1,022 1,050 1,020 1,020 33,200
2023/08/30 1,075 1,106 1,025 1,025 132,500
2023/08/29 1,023 1,071 1,023 1,065 72,500
2023/08/28 1,015 1,050 1,015 1,032 35,100
2023/08/25 1,007 1,040 1,002 1,015 75,900
2023/08/24 1,089 1,102 1,023 1,027 158,300
2023/08/23 1,052 1,079 1,032 1,045 268,100
2023/08/22 1,200 1,218 1,091 1,092 730,500
2023/08/21 1,245 1,307 1,088 1,099 1,996,000
2023/08/18 975 1,065 954 1,065 313,900
2023/08/17 905 915 878 915 38,100
2023/08/16 913 932 906 917 31,600
2023/08/15 927 927 903 908 33,200
2023/08/14 949 949 923 923 15,000
2023/08/10 920 941 910 941 28,200
2023/08/09 940 943 927 932 23,600
2023/08/08 980 988 940 941 38,400
2023/08/07 972 988 954 988 29,300
2023/08/04 960 987 952 987 26,900
2023/08/03 984 995 958 961 49,300
2023/08/02 1,008 1,015 987 999 107,200
2023/08/01 950 1,049 950 1,025 222,000
2023/07/31 930 957 930 947 46,600
2023/07/28 949 962 938 945 40,700
2023/07/27 977 977 949 952 36,000
2023/07/26 971 972 954 971 31,200
2023/07/25 983 987 970 972 23,400
2023/07/24 980 1,000 980 993 35,300
2023/07/21 981 1,035 953 981 276,500
2023/07/20 1,032 1,032 996 996 78,900
2023/07/19 1,025 1,041 1,022 1,032 33,400
2023/07/18 1,038 1,059 1,011 1,017 79,400
2023/07/14 1,023 1,049 1,007 1,015 71,200
2023/07/13 1,038 1,050 1,012 1,023 66,900
2023/07/12 1,117 1,117 1,027 1,029 95,600
2023/07/11 1,083 1,135 1,078 1,113 86,200
2023/07/10 1,090 1,098 1,067 1,083 95,100

このページの先頭へ