Ａｉｍｉｎｇ(3911)の株価時系列情報
Ａｉｍｉｎｇ(3911)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 271 | 274 | 259 | 261 | 608,300 |
| 2025/06/12 | 261 | 266 | 260 | 263 | 391,800 |
| 2025/06/11 | 262 | 264 | 260 | 260 | 212,300 |
| 2025/06/10 | 258 | 263 | 257 | 262 | 340,600 |
| 2025/06/09 | 256 | 258 | 254 | 256 | 188,400 |
| 2025/06/06 | 261 | 265 | 254 | 254 | 485,800 |
| 2025/06/05 | 268 | 273 | 262 | 262 | 526,200 |
| 2025/06/04 | 267 | 271 | 265 | 267 | 492,500 |
| 2025/06/03 | 261 | 269 | 261 | 267 | 519,600 |
| 2025/06/02 | 261 | 263 | 258 | 261 | 401,100 |
| 2025/05/30 | 263 | 267 | 261 | 264 | 412,700 |
| 2025/05/29 | 266 | 271 | 262 | 265 | 481,100 |
| 2025/05/28 | 262 | 271 | 262 | 268 | 456,300 |
| 2025/05/27 | 255 | 263 | 255 | 261 | 363,400 |
| 2025/05/26 | 250 | 261 | 250 | 256 | 559,100 |
| 2025/05/23 | 252 | 255 | 248 | 248 | 507,400 |
| 2025/05/22 | 253 | 255 | 250 | 255 | 317,800 |
| 2025/05/21 | 263 | 263 | 251 | 251 | 734,200 |
| 2025/05/20 | 262 | 265 | 258 | 261 | 579,100 |
| 2025/05/19 | 275 | 275 | 253 | 260 | 2,055,500 |
| 2025/05/16 | 274 | 278 | 269 | 276 | 494,200 |
| 2025/05/15 | 270 | 278 | 266 | 274 | 618,600 |
| 2025/05/14 | 268 | 273 | 263 | 272 | 416,800 |
| 2025/05/13 | 272 | 274 | 265 | 269 | 597,600 |
| 2025/05/12 | 281 | 281 | 270 | 272 | 640,300 |
| 2025/05/09 | 286 | 288 | 277 | 277 | 901,300 |
| 2025/05/08 | 296 | 296 | 285 | 286 | 1,304,100 |
| 2025/05/07 | 287 | 296 | 280 | 295 | 3,594,800 |
| 2025/05/02 | 305 | 305 | 280 | 280 | 2,958,200 |
| 2025/05/01 | 318 | 319 | 297 | 303 | 7,058,300 |
| 2025/04/30 | 275 | 331 | 273 | 324 | 16,585,100 |
| 2025/04/28 | 256 | 259 | 254 | 259 | 645,800 |
| 2025/04/25 | 252 | 256 | 249 | 254 | 434,300 |
| 2025/04/24 | 252 | 253 | 248 | 248 | 233,600 |
| 2025/04/23 | 262 | 263 | 248 | 251 | 740,600 |
| 2025/04/22 | 260 | 265 | 256 | 258 | 900,100 |
| 2025/04/21 | 260 | 264 | 258 | 262 | 575,900 |
| 2025/04/18 | 253 | 261 | 251 | 260 | 479,200 |
| 2025/04/17 | 246 | 253 | 243 | 252 | 568,200 |
| 2025/04/16 | 254 | 258 | 245 | 246 | 542,200 |
| 2025/04/15 | 258 | 266 | 253 | 257 | 975,000 |
| 2025/04/14 | 246 | 266 | 246 | 253 | 1,385,500 |
| 2025/04/11 | 231 | 247 | 231 | 246 | 535,800 |
| 2025/04/10 | 241 | 245 | 235 | 239 | 969,000 |
| 2025/04/09 | 233 | 235 | 218 | 224 | 1,004,700 |
| 2025/04/08 | 229 | 240 | 229 | 236 | 800,700 |
| 2025/04/07 | 220 | 227 | 213 | 213 | 1,254,200 |
| 2025/04/04 | 256 | 259 | 239 | 248 | 1,164,400 |
| 2025/04/03 | 250 | 266 | 243 | 260 | 2,028,100 |
| 2025/04/02 | 268 | 268 | 262 | 266 | 1,081,900 |
| 2025/04/01 | 263 | 269 | 260 | 266 | 1,407,100 |
| 2025/03/31 | 271 | 272 | 259 | 262 | 1,122,300 |
| 2025/03/28 | 274 | 278 | 272 | 274 | 1,011,300 |
| 2025/03/27 | 270 | 277 | 269 | 274 | 869,600 |
| 2025/03/26 | 258 | 275 | 256 | 274 | 1,024,700 |
| 2025/03/25 | 267 | 267 | 254 | 261 | 961,900 |
| 2025/03/24 | 264 | 270 | 259 | 268 | 798,700 |
| 2025/03/21 | 265 | 267 | 259 | 262 | 913,400 |
| 2025/03/19 | 240 | 270 | 240 | 257 | 2,015,200 |
| 2025/03/18 | 242 | 246 | 239 | 240 | 308,500 |
| 2025/03/17 | 238 | 244 | 235 | 244 | 588,800 |
| 2025/03/14 | 222 | 246 | 222 | 245 | 932,600 |
| 2025/03/13 | 250 | 252 | 224 | 225 | 1,870,400 |
| 2025/03/12 | 228 | 232 | 222 | 230 | 567,700 |
| 2025/03/11 | 237 | 238 | 227 | 228 | 598,300 |
| 2025/03/10 | 233 | 243 | 232 | 241 | 375,800 |
| 2025/03/07 | 235 | 237 | 230 | 232 | 281,200 |
| 2025/03/06 | 235 | 239 | 230 | 239 | 262,400 |
| 2025/03/05 | 231 | 238 | 230 | 236 | 266,400 |
| 2025/03/04 | 236 | 237 | 229 | 230 | 273,100 |
| 2025/03/03 | 241 | 242 | 235 | 238 | 434,500 |
| 2025/02/28 | 245 | 253 | 239 | 242 | 530,800 |
| 2025/02/27 | 253 | 256 | 248 | 249 | 436,600 |
| 2025/02/26 | 249 | 251 | 242 | 250 | 336,500 |
| 2025/02/25 | 239 | 247 | 235 | 247 | 437,600 |
| 2025/02/21 | 245 | 250 | 243 | 246 | 380,200 |
| 2025/02/20 | 240 | 247 | 239 | 242 | 843,300 |
| 2025/02/19 | 225 | 241 | 224 | 240 | 930,900 |
| 2025/02/18 | 223 | 226 | 222 | 225 | 285,400 |
| 2025/02/17 | 218 | 227 | 216 | 222 | 1,511,200 |
| 2025/02/14 | 212 | 213 | 208 | 210 | 302,500 |
| 2025/02/13 | 209 | 212 | 207 | 211 | 242,000 |
| 2025/02/12 | 210 | 210 | 207 | 208 | 296,300 |
| 2025/02/10 | 207 | 211 | 207 | 211 | 254,300 |
| 2025/02/07 | 207 | 210 | 207 | 209 | 239,100 |
| 2025/02/06 | 208 | 209 | 205 | 208 | 143,200 |
| 2025/02/05 | 208 | 211 | 205 | 207 | 347,800 |
| 2025/02/04 | 207 | 211 | 206 | 208 | 271,600 |
| 2025/02/03 | 204 | 207 | 202 | 203 | 158,800 |
| 2025/01/31 | 208 | 210 | 205 | 206 | 276,800 |
| 2025/01/30 | 212 | 213 | 208 | 208 | 139,400 |
| 2025/01/29 | 213 | 215 | 210 | 210 | 197,400 |
| 2025/01/28 | 208 | 213 | 207 | 212 | 254,500 |
| 2025/01/27 | 210 | 211 | 207 | 209 | 257,400 |
| 2025/01/24 | 205 | 210 | 204 | 210 | 243,200 |
| 2025/01/23 | 206 | 207 | 203 | 205 | 116,700 |
| 2025/01/22 | 207 | 207 | 205 | 207 | 99,900 |
| 2025/01/21 | 208 | 209 | 205 | 207 | 189,100 |
| 2025/01/20 | 206 | 209 | 206 | 209 | 205,600 |
| 2025/01/17 | 207 | 208 | 203 | 207 | 286,400 |
| 2025/01/16 | 209 | 213 | 206 | 207 | 253,900 |
| 2025/01/15 | 209 | 211 | 209 | 209 | 59,300 |
| 2025/01/14 | 214 | 214 | 208 | 209 | 244,200 |
| 2025/01/10 | 213 | 215 | 213 | 214 | 129,300 |
| 2025/01/09 | 215 | 215 | 212 | 214 | 221,800 |
| 2025/01/08 | 214 | 215 | 212 | 214 | 214,700 |
| 2025/01/07 | 211 | 218 | 211 | 214 | 627,800 |
| 2025/01/06 | 213 | 214 | 208 | 210 | 342,700 |
| 2024/12/30 | 210 | 214 | 210 | 211 | 446,100 |
| 2024/12/27 | 209 | 212 | 209 | 210 | 530,900 |
| 2024/12/26 | 210 | 212 | 207 | 208 | 298,100 |
| 2024/12/25 | 206 | 212 | 206 | 208 | 394,300 |
| 2024/12/24 | 206 | 207 | 204 | 204 | 207,700 |
| 2024/12/23 | 204 | 208 | 204 | 205 | 270,700 |
| 2024/12/20 | 207 | 208 | 204 | 205 | 160,800 |
| 2024/12/19 | 206 | 209 | 204 | 209 | 197,800 |
| 2024/12/18 | 202 | 211 | 202 | 207 | 423,500 |
| 2024/12/17 | 203 | 205 | 200 | 203 | 295,500 |
| 2024/12/16 | 205 | 206 | 201 | 201 | 385,200 |
| 2024/12/13 | 210 | 210 | 205 | 205 | 312,200 |
| 2024/12/12 | 204 | 211 | 204 | 209 | 657,300 |
| 2024/12/11 | 204 | 205 | 203 | 205 | 162,400 |
| 2024/12/10 | 206 | 206 | 201 | 206 | 250,100 |
| 2024/12/09 | 201 | 208 | 201 | 207 | 379,700 |
| 2024/12/06 | 200 | 202 | 198 | 199 | 222,100 |
| 2024/12/05 | 201 | 202 | 200 | 202 | 106,100 |
| 2024/12/04 | 202 | 202 | 199 | 201 | 243,400 |
| 2024/12/03 | 204 | 204 | 200 | 201 | 297,300 |
| 2024/12/02 | 208 | 208 | 203 | 203 | 229,900 |
| 2024/11/29 | 207 | 208 | 205 | 208 | 147,900 |
| 2024/11/28 | 204 | 210 | 204 | 207 | 443,400 |
| 2024/11/27 | 206 | 207 | 202 | 204 | 166,500 |
| 2024/11/26 | 209 | 209 | 206 | 208 | 134,200 |
| 2024/11/25 | 207 | 210 | 204 | 209 | 346,300 |
| 2024/11/22 | 209 | 210 | 206 | 207 | 205,000 |
| 2024/11/21 | 208 | 209 | 205 | 209 | 193,600 |
| 2024/11/20 | 204 | 210 | 204 | 209 | 363,500 |
| 2024/11/19 | 196 | 204 | 196 | 204 | 294,700 |
| 2024/11/18 | 197 | 198 | 193 | 195 | 163,500 |
| 2024/11/15 | 200 | 200 | 194 | 197 | 263,000 |
| 2024/11/14 | 201 | 203 | 198 | 199 | 201,700 |
| 2024/11/13 | 202 | 203 | 199 | 200 | 263,400 |
| 2024/11/12 | 202 | 205 | 200 | 201 | 390,700 |
| 2024/11/11 | 202 | 204 | 201 | 203 | 158,200 |
| 2024/11/08 | 201 | 203 | 197 | 203 | 354,000 |
| 2024/11/07 | 206 | 208 | 199 | 199 | 441,300 |
| 2024/11/06 | 205 | 208 | 203 | 205 | 334,000 |
| 2024/11/05 | 203 | 208 | 202 | 204 | 153,100 |
| 2024/11/01 | 201 | 207 | 201 | 203 | 273,600 |
| 2024/10/31 | 204 | 208 | 203 | 205 | 429,100 |
| 2024/10/30 | 202 | 211 | 199 | 205 | 1,109,400 |
| 2024/10/29 | 197 | 203 | 196 | 201 | 462,200 |
| 2024/10/28 | 186 | 198 | 186 | 196 | 321,400 |
| 2024/10/25 | 191 | 192 | 183 | 185 | 581,500 |
| 2024/10/24 | 194 | 194 | 190 | 191 | 396,600 |
| 2024/10/23 | 199 | 199 | 194 | 196 | 298,500 |
| 2024/10/22 | 206 | 206 | 198 | 198 | 640,300 |
| 2024/10/21 | 203 | 208 | 202 | 205 | 211,900 |
| 2024/10/18 | 203 | 205 | 202 | 204 | 150,300 |
| 2024/10/17 | 203 | 205 | 202 | 203 | 156,900 |
| 2024/10/16 | 202 | 204 | 201 | 204 | 195,700 |
| 2024/10/15 | 210 | 210 | 201 | 204 | 1,023,800 |
| 2024/10/11 | 199 | 201 | 197 | 199 | 239,400 |
| 2024/10/10 | 201 | 201 | 198 | 199 | 236,100 |
| 2024/10/09 | 202 | 204 | 200 | 202 | 205,400 |
| 2024/10/08 | 203 | 203 | 199 | 203 | 471,000 |
| 2024/10/07 | 207 | 208 | 203 | 204 | 239,100 |
| 2024/10/04 | 210 | 210 | 202 | 204 | 608,700 |
| 2024/10/03 | 212 | 214 | 207 | 208 | 501,400 |
| 2024/10/02 | 214 | 217 | 209 | 211 | 488,800 |
| 2024/10/01 | 216 | 219 | 213 | 219 | 264,600 |
| 2024/09/30 | 215 | 217 | 212 | 213 | 423,900 |
| 2024/09/27 | 221 | 223 | 220 | 220 | 174,800 |
| 2024/09/26 | 217 | 219 | 216 | 218 | 207,400 |
| 2024/09/25 | 217 | 218 | 213 | 215 | 194,400 |
| 2024/09/24 | 218 | 218 | 215 | 217 | 228,200 |
| 2024/09/20 | 222 | 224 | 215 | 215 | 419,200 |
| 2024/09/19 | 217 | 224 | 215 | 223 | 246,400 |
| 2024/09/18 | 215 | 218 | 213 | 215 | 283,400 |
| 2024/09/17 | 218 | 218 | 210 | 211 | 390,400 |
| 2024/09/13 | 217 | 220 | 215 | 218 | 320,800 |
| 2024/09/12 | 218 | 221 | 216 | 220 | 304,900 |
| 2024/09/11 | 221 | 225 | 213 | 214 | 804,400 |
| 2024/09/10 | 228 | 228 | 221 | 222 | 592,400 |
| 2024/09/09 | 221 | 228 | 220 | 224 | 1,033,000 |
| 2024/09/06 | 236 | 240 | 230 | 236 | 933,500 |
| 2024/09/05 | 250 | 252 | 234 | 235 | 1,956,200 |
| 2024/09/04 | 259 | 260 | 245 | 252 | 2,239,500 |
| 2024/09/03 | 260 | 286 | 257 | 272 | 3,658,600 |
| 2024/09/02 | 259 | 271 | 256 | 261 | 1,762,800 |
| 2024/08/30 | 255 | 263 | 251 | 253 | 757,500 |
| 2024/08/29 | 256 | 259 | 252 | 255 | 672,000 |
| 2024/08/28 | 260 | 264 | 253 | 261 | 709,600 |
| 2024/08/27 | 255 | 264 | 254 | 260 | 873,500 |
| 2024/08/26 | 239 | 251 | 235 | 251 | 803,700 |
| 2024/08/23 | 248 | 249 | 236 | 240 | 731,500 |
| 2024/08/22 | 250 | 253 | 245 | 247 | 441,400 |
| 2024/08/21 | 253 | 256 | 249 | 253 | 401,800 |
| 2024/08/20 | 251 | 264 | 251 | 256 | 537,200 |
| 2024/08/19 | 256 | 262 | 251 | 253 | 802,400 |