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

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
2020/12/30 253 267 249 267 932,200
2020/12/29 246 255 246 254 519,900
2020/12/28 243 251 240 247 640,000
2020/12/25 242 243 239 242 232,900
2020/12/24 240 248 238 242 399,700
2020/12/23 235 242 235 239 578,400
2020/12/22 236 242 231 235 746,000
2020/12/21 251 258 232 239 1,387,500
2020/12/18 258 265 251 255 936,900
2020/12/17 247 272 244 262 2,846,700
2020/12/16 244 248 234 247 744,700
2020/12/15 230 242 230 240 526,900
2020/12/14 233 234 227 233 429,800
2020/12/11 231 238 229 230 335,300
2020/12/10 228 232 225 228 483,700
2020/12/09 239 242 228 230 1,343,500
2020/12/08 236 248 233 244 1,135,100
2020/12/07 230 238 224 233 739,600
2020/12/04 240 244 230 231 649,000
2020/12/03 221 239 221 238 862,600
2020/12/02 223 231 208 226 1,347,300
2020/12/01 248 260 225 227 3,554,800
2020/11/30 230 242 230 238 980,000
2020/11/27 228 236 226 232 1,207,600
2020/11/26 215 245 215 236 2,985,900
2020/11/25 208 219 206 214 1,096,500
2020/11/24 200 207 197 207 475,300
2020/11/20 205 217 200 202 1,880,900
2020/11/19 204 209 199 203 704,400
2020/11/18 197 206 196 204 793,300
2020/11/17 198 208 194 198 1,081,100
2020/11/16 192 201 187 198 770,500
2020/11/13 194 202 189 192 709,200
2020/11/12 176 198 176 196 1,509,600
2020/11/11 177 182 175 179 256,400
2020/11/10 185 185 175 176 306,000
2020/11/09 177 183 177 183 150,200
2020/11/06 176 179 174 177 206,100
2020/11/05 183 183 174 177 399,200
2020/11/04 177 179 173 175 273,600
2020/11/02 176 184 173 177 714,000
2020/10/30 169 177 166 173 859,500
2020/10/29 164 172 164 171 285,000
2020/10/28 168 171 162 165 166,600
2020/10/27 163 173 162 168 336,400
2020/10/26 177 178 167 168 437,200
2020/10/23 178 179 173 177 279,800
2020/10/22 188 189 169 175 1,032,800
2020/10/21 196 197 186 189 524,000
2020/10/20 194 203 193 195 385,900
2020/10/19 193 196 188 192 409,000
2020/10/16 202 204 190 192 921,700
2020/10/15 200 208 198 201 800,000
2020/10/14 193 215 193 204 1,850,300
2020/10/13 194 197 189 195 619,100
2020/10/12 190 201 189 196 1,077,300
2020/10/09 183 190 181 189 461,900
2020/10/08 193 193 181 182 1,130,300
2020/10/07 188 196 187 193 807,400
2020/10/06 179 191 178 189 783,500
2020/10/05 179 182 176 179 434,200
2020/10/02 178 186 177 179 800,600
2020/09/30 186 194 176 182 1,106,400
2020/09/29 176 187 175 184 935,600
2020/09/28 176 178 171 177 610,500
2020/09/25 168 178 168 176 1,023,200
2020/09/24 167 178 163 169 1,283,800
2020/09/23 160 170 157 170 687,800
2020/09/18 164 165 160 161 707,600
2020/09/17 173 173 163 168 968,700
2020/09/16 174 175 167 171 899,800
2020/09/15 165 181 165 171 2,655,400
2020/09/14 170 170 164 164 655,000
2020/09/11 159 170 157 170 729,500
2020/09/10 167 170 161 161 808,700
2020/09/09 154 170 153 170 1,073,400
2020/09/08 154 158 149 158 802,900
2020/09/07 165 166 155 156 1,707,800
2020/09/04 150 159 146 156 1,372,900
2020/09/03 151 151 146 149 228,700
2020/09/02 155 156 149 150 340,200
2020/09/01 150 155 145 155 1,078,200
2020/08/31 141 146 140 145 186,500
2020/08/28 144 144 139 140 478,600
2020/08/27 146 147 143 144 365,900
2020/08/26 146 156 143 146 1,620,900
2020/08/25 142 147 141 145 573,900
2020/08/24 139 142 139 140 138,800
2020/08/21 141 142 140 140 48,200
2020/08/20 142 142 139 140 152,900
2020/08/19 139 143 138 141 249,300
2020/08/18 142 142 138 139 176,100
2020/08/17 143 146 141 141 198,600
2020/08/14 139 144 139 143 116,800
2020/08/13 140 141 138 140 219,900
2020/08/12 141 143 138 143 242,500
2020/08/11 142 142 139 141 104,100
2020/08/07 141 143 140 140 108,300
2020/08/06 142 144 139 140 210,900
2020/08/05 144 147 142 142 242,400
2020/08/04 141 144 141 142 189,200
2020/08/03 138 142 137 140 141,300
2020/07/31 143 143 135 136 302,500
2020/07/30 136 143 136 143 202,600
2020/07/29 138 139 135 136 251,100
2020/07/28 136 138 135 136 140,200
2020/07/27 134 136 131 134 408,700
2020/07/22 139 139 135 136 211,100
2020/07/21 137 143 137 139 267,300
2020/07/20 136 138 135 136 223,800
2020/07/17 136 138 133 133 838,400
2020/07/16 136 142 136 138 1,210,800
2020/07/15 145 149 143 148 509,300
2020/07/14 147 149 142 142 604,400
2020/07/13 145 151 142 150 817,000
2020/07/10 148 153 145 145 1,203,700
2020/07/09 162 164 148 150 3,006,200
2020/07/08 173 183 163 166 6,079,200
2020/07/07 178 181 158 164 6,625,300
2020/07/06 189 209 181 185 24,814,000
2020/07/03 143 160 141 159 5,120,100
2020/07/02 143 146 136 140 1,992,100
2020/07/01 138 138 133 134 879,000
2020/06/30 139 155 131 134 7,424,800
2020/06/29 132 132 129 129 386,900
2020/06/26 135 137 131 134 449,100
2020/06/25 139 141 134 136 600,000
2020/06/24 146 150 137 141 1,672,500
2020/06/23 131 158 130 138 4,264,500
2020/06/22 133 133 125 128 591,800
2020/06/19 130 139 125 135 2,131,500
2020/06/18 126 127 124 125 80,500
2020/06/17 126 127 124 126 73,800
2020/06/16 124 127 124 125 112,700
2020/06/15 125 125 122 122 167,600
2020/06/12 122 127 121 125 238,200
2020/06/11 125 127 124 124 147,000
2020/06/10 128 128 125 127 119,900
2020/06/09 129 129 126 128 120,700
2020/06/08 127 128 125 128 125,900
2020/06/05 125 126 124 125 28,300
2020/06/04 127 128 124 125 90,000
2020/06/03 127 128 126 126 93,600
2020/06/02 125 127 125 126 36,800
2020/06/01 127 129 124 124 173,400
2020/05/29 124 127 124 127 105,700
2020/05/28 126 127 123 124 151,200
2020/05/27 128 128 122 126 198,900
2020/05/26 129 131 125 127 493,100
2020/05/25 122 127 122 127 175,100
2020/05/22 122 123 120 122 74,200
2020/05/21 122 123 121 121 46,300
2020/05/20 121 123 121 122 59,200
2020/05/19 122 122 119 120 182,900
2020/05/18 122 123 121 121 75,900
2020/05/15 122 123 120 122 163,200
2020/05/14 124 126 121 121 639,500
2020/05/13 128 135 125 135 811,400
2020/05/12 125 128 125 128 172,700
2020/05/11 123 128 122 126 287,100
2020/05/08 124 124 121 123 139,200
2020/05/07 120 124 120 123 167,400
2020/05/01 123 123 119 120 167,700
2020/04/30 124 126 122 122 201,000
2020/04/28 121 124 120 124 158,200
2020/04/27 121 122 120 120 102,600
2020/04/24 122 123 120 121 108,900
2020/04/23 122 123 119 122 141,800
2020/04/22 121 124 119 121 346,700
2020/04/21 133 133 120 123 1,608,400
2020/04/20 123 125 120 122 237,000
2020/04/17 125 127 122 124 375,600
2020/04/16 122 127 121 125 470,000
2020/04/15 122 132 120 121 1,087,900
2020/04/14 120 126 119 124 459,200
2020/04/13 122 126 118 120 510,300
2020/04/10 122 127 118 123 594,900
2020/04/09 123 131 117 118 1,211,700
2020/04/08 124 133 115 124 2,609,200
2020/04/07 120 129 119 129 946,000
2020/04/06 94 100 94 99 135,600
2020/04/03 109 109 93 94 355,800
2020/04/02 94 121 94 102 1,580,600
2020/04/01 97 97 93 94 86,900
2020/03/31 98 100 96 98 28,300
2020/03/30 99 101 96 98 96,900
2020/03/27 104 104 100 101 40,200
2020/03/26 101 105 99 102 74,300
2020/03/25 98 103 97 102 172,000
2020/03/24 91 97 91 96 96,400
2020/03/23 91 92 88 89 65,100
2020/03/19 97 97 89 91 173,100
2020/03/18 100 102 96 96 128,700
2020/03/17 88 100 86 98 163,600
2020/03/16 95 100 95 95 116,600
2020/03/13 90 97 90 95 300,700
2020/03/12 108 108 101 101 245,800
2020/03/11 115 118 108 108 168,800
2020/03/10 105 122 103 117 224,900
2020/03/09 118 119 113 115 230,700
2020/03/06 126 126 122 123 45,200
2020/03/05 128 130 127 127 38,200
2020/03/04 124 128 123 126 59,100
2020/03/03 127 130 124 124 124,600
2020/03/02 117 130 117 126 162,600
2020/02/28 130 130 119 119 363,000
2020/02/27 141 143 133 133 298,900
2020/02/26 139 149 139 141 443,600
2020/02/25 138 144 134 140 281,800
2020/02/21 140 143 139 139 77,000
2020/02/20 139 141 137 139 116,700
2020/02/19 139 142 138 138 216,800
2020/02/18 140 140 137 138 164,700
2020/02/17 139 141 138 140 111,300
2020/02/14 144 146 138 140 276,000
2020/02/13 148 148 142 142 341,200
2020/02/12 147 149 145 146 207,900
2020/02/10 144 147 143 145 80,300
2020/02/07 146 149 144 147 138,600
2020/02/06 147 148 146 146 115,100
2020/02/05 144 147 144 147 130,700
2020/02/04 143 146 142 144 87,400
2020/02/03 137 144 137 143 166,300
2020/01/31 141 143 140 142 58,000
2020/01/30 141 143 140 141 195,100
2020/01/29 144 144 141 142 68,900
2020/01/28 140 144 139 143 71,700
2020/01/27 141 142 139 140 101,500
2020/01/24 146 146 142 143 116,700
2020/01/23 148 149 145 145 223,900
2020/01/22 145 148 144 147 141,300
2020/01/21 143 145 141 143 94,300
2020/01/20 145 145 140 142 263,100
2020/01/17 147 151 144 144 442,700
2020/01/16 151 152 146 147 374,200
2020/01/15 154 158 147 151 2,302,800
2020/01/14 141 150 139 149 1,033,300
2020/01/10 138 142 137 141 142,000
2020/01/09 137 139 137 138 71,800
2020/01/08 137 138 135 137 96,700
2020/01/07 137 139 136 138 116,900
2020/01/06 132 136 132 136 98,600

このページの先頭へ