ＡＩストーム(3719)の株価時系列情報
ＡＩストーム(3719)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 |
|---|---|---|---|---|---|
| 2025/07/31 | 241 | 244 | 238 | 244 | 116,600 |
| 2025/07/30 | 233 | 242 | 231 | 239 | 167,500 |
| 2025/07/29 | 237 | 237 | 231 | 232 | 253,300 |
| 2025/07/28 | 243 | 245 | 238 | 238 | 191,000 |
| 2025/07/25 | 247 | 247 | 242 | 243 | 113,400 |
| 2025/07/24 | 254 | 254 | 246 | 246 | 163,500 |
| 2025/07/23 | 255 | 257 | 250 | 253 | 236,000 |
| 2025/07/22 | 242 | 251 | 242 | 250 | 348,600 |
| 2025/07/18 | 243 | 245 | 237 | 241 | 91,800 |
| 2025/07/17 | 239 | 246 | 238 | 245 | 102,900 |
| 2025/07/16 | 239 | 243 | 237 | 239 | 58,100 |
| 2025/07/15 | 246 | 247 | 239 | 240 | 168,400 |
| 2025/07/14 | 245 | 248 | 241 | 246 | 126,500 |
| 2025/07/11 | 242 | 248 | 242 | 248 | 158,600 |
| 2025/07/10 | 241 | 242 | 237 | 241 | 108,400 |
| 2025/07/09 | 232 | 240 | 231 | 240 | 234,000 |
| 2025/07/08 | 235 | 235 | 228 | 229 | 316,700 |
| 2025/07/07 | 231 | 242 | 231 | 235 | 267,400 |
| 2025/07/04 | 236 | 240 | 228 | 228 | 250,000 |
| 2025/07/03 | 238 | 241 | 230 | 236 | 309,400 |
| 2025/07/02 | 250 | 251 | 236 | 236 | 267,000 |
| 2025/07/01 | 259 | 261 | 246 | 246 | 315,900 |
| 2025/06/30 | 261 | 266 | 259 | 259 | 189,200 |
| 2025/06/27 | 266 | 267 | 260 | 261 | 170,200 |
| 2025/06/26 | 273 | 273 | 263 | 263 | 280,400 |
| 2025/06/25 | 277 | 278 | 268 | 270 | 179,100 |
| 2025/06/24 | 271 | 284 | 266 | 275 | 483,100 |
| 2025/06/23 | 263 | 268 | 259 | 267 | 296,600 |
| 2025/06/20 | 272 | 272 | 263 | 263 | 192,900 |
| 2025/06/19 | 261 | 272 | 261 | 267 | 329,200 |
| 2025/06/18 | 257 | 262 | 252 | 260 | 206,700 |
| 2025/06/17 | 254 | 262 | 252 | 257 | 492,600 |
| 2025/06/16 | 245 | 255 | 245 | 250 | 241,500 |
| 2025/06/13 | 254 | 255 | 240 | 240 | 290,900 |
| 2025/06/12 | 255 | 259 | 250 | 251 | 185,900 |
| 2025/06/11 | 247 | 258 | 245 | 252 | 419,900 |
| 2025/06/10 | 243 | 251 | 243 | 249 | 122,300 |
| 2025/06/09 | 245 | 246 | 239 | 244 | 172,500 |
| 2025/06/06 | 254 | 255 | 244 | 245 | 324,900 |
| 2025/06/05 | 262 | 264 | 253 | 256 | 227,100 |
| 2025/06/04 | 259 | 266 | 258 | 262 | 153,200 |
| 2025/06/03 | 262 | 265 | 257 | 258 | 110,100 |
| 2025/06/02 | 264 | 264 | 257 | 263 | 125,400 |
| 2025/05/30 | 257 | 265 | 257 | 260 | 136,000 |
| 2025/05/29 | 259 | 260 | 253 | 257 | 212,400 |
| 2025/05/28 | 266 | 271 | 259 | 259 | 320,800 |
| 2025/05/27 | 269 | 274 | 265 | 266 | 213,000 |
| 2025/05/26 | 274 | 280 | 267 | 270 | 345,700 |
| 2025/05/23 | 283 | 286 | 272 | 274 | 369,900 |
| 2025/05/22 | 278 | 284 | 273 | 278 | 492,000 |
| 2025/05/21 | 282 | 284 | 271 | 274 | 263,400 |
| 2025/05/20 | 268 | 281 | 264 | 274 | 579,900 |
| 2025/05/19 | 269 | 272 | 259 | 263 | 494,300 |
| 2025/05/16 | 267 | 281 | 263 | 269 | 775,500 |
| 2025/05/15 | 263 | 272 | 255 | 255 | 638,300 |
| 2025/05/14 | 252 | 265 | 251 | 263 | 463,100 |
| 2025/05/13 | 254 | 263 | 252 | 252 | 428,900 |
| 2025/05/12 | 246 | 254 | 241 | 252 | 444,100 |
| 2025/05/09 | 241 | 246 | 236 | 245 | 318,300 |
| 2025/05/08 | 236 | 240 | 232 | 240 | 199,000 |
| 2025/05/07 | 241 | 246 | 226 | 233 | 1,151,600 |
| 2025/05/02 | 225 | 238 | 221 | 225 | 1,283,700 |
| 2025/05/01 | 223 | 225 | 222 | 222 | 48,000 |
| 2025/04/30 | 226 | 226 | 216 | 221 | 171,800 |
| 2025/04/28 | 228 | 232 | 227 | 229 | 209,700 |
| 2025/04/25 | 226 | 228 | 224 | 224 | 100,300 |
| 2025/04/24 | 226 | 228 | 221 | 226 | 190,900 |
| 2025/04/23 | 216 | 234 | 216 | 224 | 397,600 |
| 2025/04/22 | 219 | 221 | 213 | 213 | 192,500 |
| 2025/04/21 | 223 | 226 | 219 | 219 | 81,400 |
| 2025/04/18 | 223 | 228 | 222 | 223 | 132,600 |
| 2025/04/17 | 218 | 224 | 217 | 221 | 64,700 |
| 2025/04/16 | 220 | 224 | 217 | 217 | 107,200 |
| 2025/04/15 | 218 | 228 | 218 | 218 | 200,800 |
| 2025/04/14 | 216 | 228 | 213 | 217 | 521,600 |
| 2025/04/11 | 200 | 214 | 200 | 214 | 222,700 |
| 2025/04/10 | 211 | 212 | 202 | 203 | 223,100 |
| 2025/04/09 | 194 | 200 | 189 | 194 | 298,200 |
| 2025/04/08 | 196 | 208 | 193 | 202 | 390,800 |
| 2025/04/07 | 166 | 205 | 161 | 182 | 1,187,000 |
| 2025/04/04 | 242 | 244 | 216 | 220 | 682,600 |
| 2025/04/03 | 228 | 243 | 221 | 240 | 1,374,700 |
| 2025/04/02 | 233 | 245 | 216 | 230 | 992,700 |
| 2025/04/01 | 210 | 252 | 208 | 225 | 3,837,300 |
| 2025/03/31 | 216 | 220 | 208 | 209 | 105,000 |
| 2025/03/28 | 218 | 235 | 215 | 218 | 310,600 |
| 2025/03/27 | 217 | 218 | 214 | 216 | 432,100 |
| 2025/03/26 | 217 | 219 | 214 | 217 | 70,400 |
| 2025/03/25 | 223 | 225 | 218 | 218 | 36,400 |
| 2025/03/24 | 220 | 224 | 219 | 221 | 52,600 |
| 2025/03/21 | 219 | 223 | 217 | 218 | 59,500 |
| 2025/03/19 | 213 | 224 | 210 | 217 | 215,900 |
| 2025/03/18 | 209 | 216 | 207 | 216 | 85,800 |
| 2025/03/17 | 205 | 211 | 203 | 209 | 56,100 |
| 2025/03/14 | 199 | 207 | 199 | 205 | 27,000 |
| 2025/03/13 | 205 | 205 | 200 | 202 | 49,600 |
| 2025/03/12 | 203 | 206 | 201 | 205 | 36,100 |
| 2025/03/11 | 199 | 202 | 191 | 201 | 153,600 |
| 2025/03/10 | 201 | 203 | 198 | 199 | 105,600 |
| 2025/03/07 | 204 | 208 | 200 | 203 | 139,000 |
| 2025/03/06 | 211 | 212 | 206 | 207 | 126,300 |
| 2025/03/05 | 214 | 214 | 209 | 211 | 62,400 |
| 2025/03/04 | 220 | 221 | 213 | 216 | 91,900 |
| 2025/03/03 | 219 | 230 | 219 | 222 | 130,200 |
| 2025/02/28 | 219 | 223 | 214 | 218 | 250,000 |
| 2025/02/27 | 227 | 229 | 221 | 221 | 59,300 |
| 2025/02/26 | 226 | 227 | 219 | 224 | 52,500 |
| 2025/02/25 | 225 | 233 | 223 | 224 | 70,400 |
| 2025/02/21 | 217 | 235 | 217 | 225 | 305,900 |
| 2025/02/20 | 224 | 225 | 219 | 220 | 50,200 |
| 2025/02/19 | 231 | 231 | 223 | 224 | 82,200 |
| 2025/02/18 | 225 | 233 | 224 | 230 | 90,600 |
| 2025/02/17 | 228 | 232 | 225 | 225 | 130,100 |
| 2025/02/14 | 241 | 241 | 223 | 223 | 284,500 |
| 2025/02/13 | 224 | 245 | 224 | 244 | 325,900 |
| 2025/02/12 | 213 | 228 | 211 | 225 | 194,400 |
| 2025/02/10 | 217 | 217 | 210 | 210 | 132,100 |
| 2025/02/07 | 210 | 216 | 209 | 215 | 43,400 |
| 2025/02/06 | 208 | 210 | 206 | 209 | 23,900 |
| 2025/02/05 | 206 | 207 | 204 | 207 | 17,400 |
| 2025/02/04 | 209 | 209 | 202 | 204 | 53,500 |
| 2025/02/03 | 207 | 218 | 201 | 204 | 241,400 |
| 2025/01/31 | 210 | 211 | 207 | 207 | 71,600 |
| 2025/01/30 | 213 | 213 | 208 | 209 | 44,500 |
| 2025/01/29 | 216 | 218 | 213 | 213 | 27,400 |
| 2025/01/28 | 214 | 219 | 212 | 217 | 38,400 |
| 2025/01/27 | 219 | 219 | 214 | 214 | 74,300 |
| 2025/01/24 | 202 | 219 | 202 | 219 | 163,100 |
| 2025/01/23 | 203 | 207 | 200 | 204 | 58,900 |
| 2025/01/22 | 209 | 210 | 203 | 203 | 42,900 |
| 2025/01/21 | 209 | 209 | 201 | 209 | 71,900 |
| 2025/01/20 | 206 | 211 | 206 | 209 | 34,000 |
| 2025/01/17 | 209 | 209 | 206 | 206 | 28,500 |
| 2025/01/16 | 215 | 215 | 209 | 209 | 37,700 |
| 2025/01/15 | 208 | 211 | 208 | 209 | 32,300 |
| 2025/01/14 | 210 | 213 | 207 | 207 | 50,100 |
| 2025/01/10 | 212 | 215 | 209 | 209 | 50,500 |
| 2025/01/09 | 212 | 218 | 212 | 213 | 45,500 |
| 2025/01/08 | 207 | 219 | 205 | 215 | 143,600 |
| 2025/01/07 | 203 | 209 | 200 | 207 | 137,600 |
| 2025/01/06 | 209 | 211 | 202 | 203 | 126,200 |
| 2024/12/30 | 210 | 211 | 205 | 211 | 75,500 |
| 2024/12/27 | 208 | 216 | 207 | 212 | 124,400 |
| 2024/12/26 | 218 | 220 | 213 | 216 | 189,600 |
| 2024/12/25 | 208 | 213 | 205 | 213 | 79,900 |
| 2024/12/24 | 208 | 208 | 204 | 204 | 124,600 |
| 2024/12/23 | 218 | 222 | 205 | 208 | 225,700 |
| 2024/12/20 | 230 | 230 | 218 | 218 | 241,500 |
| 2024/12/19 | 236 | 238 | 223 | 229 | 363,200 |
| 2024/12/18 | 225 | 240 | 223 | 228 | 723,700 |
| 2024/12/17 | 218 | 218 | 210 | 211 | 86,600 |
| 2024/12/16 | 215 | 221 | 213 | 215 | 79,900 |
| 2024/12/13 | 212 | 215 | 211 | 212 | 156,500 |
| 2024/12/12 | 214 | 214 | 207 | 212 | 53,200 |
| 2024/12/11 | 213 | 214 | 209 | 211 | 54,500 |
| 2024/12/10 | 220 | 220 | 211 | 211 | 52,000 |
| 2024/12/09 | 209 | 217 | 209 | 217 | 107,800 |
| 2024/12/06 | 210 | 210 | 205 | 206 | 105,500 |
| 2024/12/05 | 213 | 213 | 207 | 211 | 80,500 |
| 2024/12/04 | 212 | 219 | 208 | 210 | 152,000 |
| 2024/12/03 | 211 | 212 | 202 | 210 | 189,700 |
| 2024/12/02 | 210 | 220 | 208 | 208 | 165,600 |
| 2024/11/29 | 213 | 214 | 209 | 211 | 94,300 |
| 2024/11/28 | 216 | 221 | 213 | 213 | 116,600 |
| 2024/11/27 | 222 | 223 | 214 | 216 | 118,400 |
| 2024/11/26 | 225 | 228 | 222 | 222 | 89,000 |
| 2024/11/25 | 222 | 226 | 218 | 224 | 120,400 |
| 2024/11/22 | 229 | 235 | 219 | 219 | 146,000 |
| 2024/11/21 | 220 | 233 | 220 | 229 | 212,000 |
| 2024/11/20 | 225 | 225 | 217 | 220 | 115,400 |
| 2024/11/19 | 230 | 240 | 216 | 222 | 358,900 |
| 2024/11/18 | 221 | 242 | 221 | 222 | 547,100 |
| 2024/11/15 | 232 | 235 | 206 | 213 | 688,600 |
| 2024/11/14 | 250 | 250 | 230 | 240 | 533,800 |
| 2024/11/13 | 255 | 259 | 247 | 250 | 287,000 |
| 2024/11/12 | 260 | 268 | 243 | 247 | 260,500 |
| 2024/11/11 | 261 | 268 | 257 | 262 | 159,300 |
| 2024/11/08 | 255 | 265 | 255 | 263 | 194,000 |
| 2024/11/07 | 263 | 263 | 252 | 256 | 199,600 |
| 2024/11/06 | 262 | 271 | 256 | 263 | 156,500 |
| 2024/11/05 | 280 | 280 | 259 | 262 | 261,100 |
| 2024/11/01 | 277 | 280 | 275 | 280 | 105,300 |
| 2024/10/31 | 275 | 282 | 272 | 280 | 236,900 |
| 2024/10/30 | 271 | 275 | 266 | 275 | 188,800 |
| 2024/10/29 | 270 | 271 | 265 | 269 | 131,500 |
| 2024/10/28 | 258 | 270 | 258 | 268 | 272,100 |
| 2024/10/25 | 266 | 268 | 259 | 265 | 242,100 |
| 2024/10/24 | 272 | 273 | 264 | 270 | 260,200 |
| 2024/10/23 | 279 | 282 | 272 | 274 | 271,000 |
| 2024/10/22 | 279 | 280 | 273 | 279 | 118,400 |
| 2024/10/21 | 280 | 282 | 273 | 276 | 198,100 |
| 2024/10/18 | 275 | 285 | 275 | 280 | 268,400 |
| 2024/10/17 | 266 | 274 | 264 | 274 | 77,200 |
| 2024/10/16 | 270 | 270 | 260 | 266 | 153,400 |
| 2024/10/15 | 267 | 271 | 248 | 270 | 472,600 |
| 2024/10/11 | 263 | 264 | 255 | 262 | 146,300 |
| 2024/10/10 | 274 | 276 | 261 | 261 | 380,000 |
| 2024/10/09 | 278 | 284 | 275 | 277 | 86,100 |
| 2024/10/08 | 282 | 282 | 273 | 278 | 239,900 |
| 2024/10/07 | 291 | 292 | 284 | 284 | 218,900 |