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 |
|---|---|---|---|---|---|
| 2026/02/12 | 315 | 339 | 300 | 333 | 5,193,300 |
| 2026/02/10 | 280 | 292 | 280 | 287 | 842,400 |
| 2026/02/09 | 285 | 292 | 277 | 278 | 1,043,600 |
| 2026/02/06 | 280 | 289 | 273 | 279 | 965,800 |
| 2026/02/05 | 294 | 294 | 276 | 281 | 1,340,000 |
| 2026/02/04 | 296 | 319 | 288 | 293 | 2,351,900 |
| 2026/02/03 | 302 | 315 | 293 | 300 | 1,694,600 |
| 2026/02/02 | 295 | 323 | 292 | 300 | 3,505,100 |
| 2026/01/30 | 274 | 295 | 271 | 292 | 2,176,500 |
| 2026/01/29 | 281 | 282 | 264 | 272 | 879,200 |
| 2026/01/28 | 280 | 285 | 274 | 279 | 1,260,300 |
| 2026/01/27 | 262 | 277 | 259 | 275 | 994,700 |
| 2026/01/26 | 270 | 270 | 260 | 262 | 656,500 |
| 2026/01/23 | 254 | 270 | 251 | 269 | 1,071,600 |
| 2026/01/22 | 265 | 265 | 256 | 257 | 810,500 |
| 2026/01/21 | 269 | 277 | 262 | 263 | 1,450,100 |
| 2026/01/20 | 293 | 294 | 276 | 279 | 1,489,500 |
| 2026/01/19 | 285 | 309 | 281 | 292 | 3,976,900 |
| 2026/01/16 | 277 | 285 | 271 | 277 | 2,473,000 |
| 2026/01/15 | 265 | 270 | 258 | 263 | 1,332,300 |
| 2026/01/14 | 260 | 278 | 259 | 265 | 2,173,700 |
| 2026/01/13 | 251 | 261 | 251 | 257 | 1,222,800 |
| 2026/01/09 | 255 | 278 | 246 | 248 | 3,321,000 |
| 2026/01/08 | 248 | 256 | 245 | 255 | 1,192,800 |
| 2026/01/07 | 265 | 265 | 241 | 247 | 2,831,400 |
| 2026/01/06 | 280 | 280 | 266 | 268 | 1,496,600 |
| 2026/01/05 | 256 | 287 | 256 | 281 | 2,620,800 |
| 2025/12/30 | 262 | 262 | 245 | 247 | 932,100 |
| 2025/12/29 | 243 | 261 | 236 | 258 | 1,477,700 |
| 2025/12/26 | 260 | 261 | 245 | 254 | 1,502,900 |
| 2025/12/25 | 276 | 301 | 260 | 262 | 5,308,000 |
| 2025/12/24 | 238 | 304 | 238 | 278 | 18,614,200 |
| 2025/12/23 | 207 | 235 | 206 | 230 | 2,922,800 |
| 2025/12/22 | 210 | 214 | 198 | 204 | 1,207,300 |
| 2025/12/19 | 214 | 218 | 203 | 207 | 846,200 |
| 2025/12/18 | 201 | 227 | 198 | 213 | 3,692,000 |
| 2025/12/17 | 264 | 273 | 253 | 257 | 574,000 |
| 2025/12/16 | 264 | 268 | 255 | 261 | 401,800 |
| 2025/12/15 | 257 | 266 | 255 | 265 | 625,000 |
| 2025/12/12 | 261 | 266 | 251 | 255 | 633,600 |
| 2025/12/11 | 275 | 281 | 259 | 260 | 753,600 |
| 2025/12/10 | 266 | 277 | 266 | 275 | 608,700 |
| 2025/12/09 | 282 | 283 | 265 | 269 | 1,233,700 |
| 2025/12/08 | 291 | 294 | 281 | 283 | 742,200 |
| 2025/12/05 | 286 | 294 | 278 | 291 | 987,500 |
| 2025/12/04 | 298 | 305 | 285 | 294 | 1,395,900 |
| 2025/12/03 | 296 | 308 | 276 | 298 | 3,604,100 |
| 2025/12/02 | 371 | 374 | 296 | 296 | 6,152,600 |
| 2025/12/01 | 396 | 396 | 361 | 376 | 1,311,800 |
| 2025/11/28 | 393 | 408 | 385 | 392 | 1,288,200 |
| 2025/11/27 | 397 | 403 | 368 | 390 | 3,753,800 |
| 2025/11/26 | 475 | 499 | 409 | 409 | 4,038,800 |
| 2025/11/25 | 520 | 523 | 454 | 489 | 3,520,600 |
| 2025/11/21 | 460 | 529 | 454 | 510 | 6,209,000 |
| 2025/11/20 | 446 | 465 | 430 | 462 | 1,259,500 |
| 2025/11/19 | 453 | 459 | 426 | 434 | 1,501,000 |
| 2025/11/18 | 452 | 464 | 432 | 459 | 1,957,400 |
| 2025/11/17 | 425 | 480 | 423 | 452 | 3,237,100 |
| 2025/11/14 | 399 | 443 | 385 | 413 | 2,480,500 |
| 2025/11/13 | 396 | 401 | 387 | 398 | 403,400 |
| 2025/11/12 | 386 | 395 | 384 | 395 | 313,600 |
| 2025/11/11 | 375 | 384 | 375 | 379 | 172,900 |
| 2025/11/10 | 374 | 384 | 370 | 375 | 256,500 |
| 2025/11/07 | 369 | 381 | 353 | 366 | 535,400 |
| 2025/11/06 | 373 | 384 | 363 | 372 | 319,500 |
| 2025/11/05 | 374 | 380 | 358 | 368 | 241,400 |
| 2025/11/04 | 379 | 382 | 370 | 375 | 198,600 |
| 2025/10/31 | 383 | 386 | 373 | 379 | 230,400 |
| 2025/10/30 | 363 | 381 | 363 | 375 | 234,700 |
| 2025/10/29 | 366 | 371 | 361 | 361 | 269,600 |
| 2025/10/28 | 385 | 388 | 370 | 374 | 285,800 |
| 2025/10/27 | 375 | 394 | 375 | 388 | 343,700 |
| 2025/10/24 | 377 | 379 | 363 | 371 | 188,000 |
| 2025/10/23 | 378 | 399 | 363 | 374 | 581,900 |
| 2025/10/22 | 369 | 389 | 367 | 381 | 349,000 |
| 2025/10/21 | 378 | 386 | 368 | 377 | 312,300 |
| 2025/10/20 | 365 | 388 | 365 | 374 | 459,500 |
| 2025/10/17 | 380 | 381 | 353 | 365 | 515,500 |
| 2025/10/16 | 390 | 393 | 366 | 379 | 648,700 |
| 2025/10/15 | 385 | 405 | 370 | 387 | 1,541,700 |
| 2025/10/14 | 376 | 387 | 353 | 384 | 1,389,500 |
| 2025/10/10 | 412 | 424 | 371 | 388 | 1,687,400 |
| 2025/10/09 | 450 | 457 | 404 | 420 | 1,908,200 |
| 2025/10/08 | 482 | 483 | 431 | 442 | 1,645,400 |
| 2025/10/07 | 463 | 486 | 450 | 482 | 1,409,900 |
| 2025/10/06 | 475 | 483 | 425 | 460 | 1,842,000 |
| 2025/10/03 | 457 | 479 | 431 | 470 | 2,088,600 |
| 2025/10/02 | 481 | 516 | 451 | 458 | 4,921,400 |
| 2025/10/01 | 456 | 512 | 407 | 473 | 9,140,700 |
| 2025/09/30 | 423 | 469 | 423 | 446 | 3,730,500 |
| 2025/09/29 | 460 | 464 | 395 | 423 | 4,309,700 |
| 2025/09/26 | 402 | 454 | 384 | 454 | 6,765,500 |
| 2025/09/25 | 339 | 390 | 324 | 386 | 4,686,900 |
| 2025/09/24 | 292 | 353 | 291 | 346 | 5,640,700 |
| 2025/09/22 | 280 | 292 | 273 | 292 | 1,511,400 |
| 2025/09/19 | 255 | 280 | 255 | 280 | 2,485,500 |
| 2025/09/18 | 250 | 258 | 248 | 253 | 329,300 |
| 2025/09/17 | 250 | 252 | 247 | 248 | 97,500 |
| 2025/09/16 | 246 | 252 | 245 | 250 | 173,800 |
| 2025/09/12 | 245 | 248 | 244 | 247 | 181,600 |
| 2025/09/11 | 248 | 248 | 244 | 245 | 101,500 |
| 2025/09/10 | 246 | 247 | 243 | 245 | 96,000 |
| 2025/09/09 | 249 | 249 | 243 | 246 | 162,300 |
| 2025/09/08 | 246 | 250 | 244 | 250 | 321,900 |
| 2025/09/05 | 240 | 243 | 238 | 242 | 85,500 |
| 2025/09/04 | 241 | 242 | 237 | 238 | 105,000 |
| 2025/09/03 | 243 | 244 | 238 | 240 | 190,000 |
| 2025/09/02 | 247 | 248 | 242 | 242 | 153,400 |
| 2025/09/01 | 248 | 248 | 242 | 246 | 138,000 |
| 2025/08/29 | 241 | 250 | 240 | 248 | 214,300 |
| 2025/08/28 | 247 | 247 | 238 | 238 | 585,500 |
| 2025/08/27 | 261 | 261 | 246 | 246 | 374,700 |
| 2025/08/26 | 258 | 260 | 253 | 255 | 219,600 |
| 2025/08/25 | 265 | 272 | 258 | 258 | 762,500 |
| 2025/08/22 | 253 | 263 | 253 | 258 | 444,800 |
| 2025/08/21 | 256 | 259 | 251 | 253 | 208,000 |
| 2025/08/20 | 258 | 262 | 252 | 255 | 415,700 |
| 2025/08/19 | 251 | 259 | 249 | 255 | 412,100 |
| 2025/08/18 | 245 | 257 | 245 | 253 | 750,400 |
| 2025/08/15 | 258 | 258 | 238 | 243 | 1,202,000 |
| 2025/08/14 | 255 | 285 | 252 | 256 | 3,847,400 |
| 2025/08/13 | 257 | 257 | 250 | 251 | 210,400 |
| 2025/08/12 | 254 | 261 | 253 | 255 | 456,200 |
| 2025/08/08 | 254 | 256 | 251 | 252 | 185,800 |
| 2025/08/07 | 256 | 256 | 253 | 254 | 129,500 |
| 2025/08/06 | 250 | 256 | 249 | 255 | 168,600 |
| 2025/08/05 | 245 | 251 | 245 | 251 | 77,500 |
| 2025/08/04 | 237 | 247 | 237 | 247 | 76,700 |
| 2025/08/01 | 242 | 243 | 238 | 240 | 119,300 |
| 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 |