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
2026/11/10 72 78 72 77 501,700
2026/11/09 76 77 70 72 792,700
2026/11/06 61 73 60 68 2,019,700
2026/11/05 88 88 78 78 1,199,800
2026/11/04 90 101 83 86 3,563,000
2026/11/02 90 94 87 91 1,498,000
2026/10/30 88 108 86 98 3,659,800
2026/10/29 115 125 88 89 10,078,300
2026/10/28 93 120 93 107 10,205,300
2026/10/27 88 92 87 91 311,600
2026/10/26 84 87 83 87 315,400
2026/10/23 86 87 82 83 251,700
2026/10/22 87 89 86 88 255,900
2026/10/21 87 90 85 87 270,700
2026/10/20 87 89 84 87 366,900
2026/10/19 86 88 86 86 123,000
2026/10/16 82 89 82 89 889,500
2026/10/15 89 89 80 82 638,700
2026/10/14 93 93 89 89 388,000
2026/10/13 94 94 91 92 333,400
2026/10/09 91 96 91 93 403,700
2026/10/08 98 98 90 91 1,368,600
2026/10/07 114 114 101 102 1,300,500
2026/10/06 114 117 113 113 216,900
2026/10/05 114 117 114 115 273,900
2026/10/02 117 118 113 114 383,700
2026/10/01 115 119 114 119 264,100
2026/09/30 115 117 114 117 232,700
2026/09/29 114 115 111 113 218,800
2026/09/28 115 116 113 114 190,000
2026/09/25 114 115 112 114 341,700
2026/09/24 116 116 114 114 211,900
2026/09/18 116 118 115 115 159,200
2026/09/17 118 119 116 116 205,600
2026/09/16 116 118 116 117 77,900
2026/09/15 115 118 114 117 162,500
2026/09/14 116 118 114 114 240,800
2026/09/11 117 118 116 118 67,600
2026/09/10 115 120 115 118 283,700
2026/09/09 117 117 114 114 170,300
2026/09/08 115 118 115 117 158,200
2026/09/07 116 116 114 115 174,600
2026/09/04 115 117 115 115 133,200
2026/09/03 118 119 114 115 276,600
2026/09/02 120 120 116 118 354,400
2026/09/01 118 121 116 121 519,500
2026/08/31 115 119 113 118 352,100
2026/08/28 115 118 114 115 455,800
2026/08/27 119 120 111 112 1,223,400
2026/08/26 122 122 116 119 526,800
2026/08/25 124 125 120 121 555,700
2026/08/24 123 125 121 123 234,900
2026/08/21 123 124 119 123 251,000
2026/08/20 121 124 118 123 295,200
2026/08/19 122 123 117 119 443,300
2026/08/18 123 130 122 124 525,700
2026/08/17 120 124 113 123 964,600
2026/08/14 116 123 114 122 901,900
2026/08/13 110 118 109 117 2,891,600
2026/08/12 142 142 136 137 853,200
2026/08/10 138 148 138 146 879,800
2026/08/07 138 139 134 135 348,900
2026/08/06 140 140 135 137 718,200
2026/08/05 140 145 139 140 815,400
2026/08/04 140 144 139 140 588,900
2026/08/03 142 142 133 138 524,500
2026/07/31 141 146 138 141 366,900
2026/07/30 139 144 136 140 790,300
2026/07/29 147 148 139 140 528,700
2026/07/28 158 158 148 149 502,900
2026/07/27 157 160 156 158 204,000
2026/07/24 157 160 155 157 238,100
2026/07/23 162 162 159 161 234,000
2026/07/22 164 166 161 161 322,400
2026/07/21 160 167 160 163 262,900
2026/07/17 170 174 161 164 825,300
2026/07/16 179 179 171 171 299,800
2026/07/15 179 183 178 179 221,500
2026/07/14 176 183 174 180 152,000
2026/07/13 177 183 174 176 228,200
2026/07/10 171 178 171 177 185,700
2026/07/09 172 174 170 170 118,000
2026/07/08 175 175 171 173 75,400
2026/07/07 181 182 175 175 244,400
2026/07/06 182 188 180 181 272,300
2026/07/03 178 183 176 182 132,700
2026/07/02 175 182 174 180 213,700
2026/07/01 174 177 174 175 127,000
2026/06/30 172 180 171 174 165,500
2026/06/29 168 172 167 169 191,700
2026/06/26 170 172 166 167 341,500
2026/06/25 173 179 170 174 340,400
2026/06/24 182 186 173 173 413,400
2026/06/23 186 186 182 182 285,000
2026/06/22 188 188 183 188 331,500
2026/06/19 193 193 187 189 273,900
2026/06/18 195 197 191 193 181,800
2026/06/17 194 199 192 197 263,000
2026/06/16 192 201 190 197 396,500
2026/06/15 198 200 189 191 793,700
2026/06/12 196 199 194 196 195,100
2026/06/11 188 195 184 195 321,800
2026/06/10 196 197 185 193 650,100
2026/06/09 197 200 193 195 309,600
2026/06/08 201 204 191 192 1,343,800
2026/06/05 211 214 206 207 601,600
2026/06/04 217 220 210 211 808,700
2026/06/03 217 235 215 225 2,981,500
2026/06/02 205 225 204 209 1,935,600
2026/06/01 212 213 204 208 797,600
2026/05/29 211 217 209 215 719,500
2026/05/28 215 217 205 215 785,600
2026/05/27 210 214 202 214 1,213,000
2026/05/26 218 219 207 213 1,203,900
2026/05/25 225 227 203 219 2,324,000
2026/05/22 220 230 211 219 4,105,200
2026/05/21 218 267 199 224 12,513,300
2026/05/20 195 241 185 202 2,576,300
2026/05/19 187 199 187 194 411,900
2026/05/18 190 198 175 186 1,188,000
2026/05/15 200 215 200 203 578,000
2026/05/14 215 215 201 201 349,600
2026/05/13 209 217 208 214 168,000
2026/05/12 215 216 210 210 277,300
2026/05/11 219 220 216 217 176,800
2026/05/08 218 221 216 219 298,200
2026/05/07 220 220 217 217 208,500
2026/05/01 215 219 212 217 282,000
2026/04/30 223 223 216 217 401,600
2026/04/28 225 227 222 223 197,300
2026/04/27 225 229 223 224 266,000
2026/04/24 226 231 224 224 397,400
2026/04/23 229 232 224 226 376,600
2026/04/22 228 234 227 233 180,700
2026/04/21 240 240 229 229 458,000
2026/04/20 242 244 238 240 347,100
2026/04/17 242 242 236 238 288,600
2026/04/16 236 238 233 237 199,400
2026/04/15 232 238 231 232 293,600
2026/04/14 230 234 228 231 368,500
2026/04/13 234 234 227 228 355,100
2026/04/10 237 240 235 236 175,700
2026/04/09 252 252 234 234 784,700
2026/04/08 235 245 235 245 715,200
2026/04/07 231 235 226 230 211,800
2026/04/06 235 237 231 231 188,600
2026/04/03 238 240 232 236 299,900
2026/03/27 226 239 226 235 878,700
2026/03/26 237 237 227 230 500,900
2026/03/25 234 241 234 235 348,300
2026/03/24 236 237 231 232 245,900
2026/03/23 240 242 229 230 686,500
2026/03/19 250 260 242 245 1,000,200
2026/03/18 239 252 237 252 721,500
2026/03/17 241 255 236 236 941,100
2026/03/16 242 243 237 238 351,900
2026/03/13 243 248 242 242 327,100
2026/03/12 248 248 243 245 256,500
2026/03/11 253 257 249 250 378,800
2026/03/10 243 249 241 247 485,300
2026/03/09 247 247 232 239 930,300
2026/03/06 246 252 246 248 406,500
2026/03/05 245 255 245 246 727,500
2026/03/04 236 247 231 237 1,088,200
2026/03/03 257 261 242 244 1,133,900
2026/03/02 258 270 249 256 1,403,000
2026/02/27 258 285 255 264 2,718,000
2026/02/26 249 257 247 255 515,600
2026/02/25 252 256 250 250 628,100
2026/02/24 254 258 248 253 1,106,500
2026/02/20 262 266 258 262 548,100
2026/02/19 262 265 254 261 1,279,800
2026/02/18 278 283 263 264 1,291,400
2026/02/17 286 286 270 275 1,798,400
2026/02/16 295 305 280 290 3,590,200
2026/02/13 360 361 311 325 3,686,700
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

このページの先頭へ