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 |
---|---|---|---|---|---|
2024/04/18 | 216 | 223 | 215 | 219 | 214,800 |
2024/04/17 | 218 | 219 | 216 | 216 | 319,100 |
2024/04/16 | 222 | 222 | 217 | 219 | 471,800 |
2024/04/15 | 222 | 224 | 221 | 223 | 154,200 |
2024/04/12 | 224 | 227 | 223 | 224 | 171,600 |
2024/04/11 | 227 | 227 | 223 | 224 | 315,100 |
2024/04/10 | 228 | 231 | 227 | 228 | 194,300 |
2024/04/09 | 226 | 228 | 225 | 227 | 101,200 |
2024/04/08 | 225 | 227 | 223 | 226 | 143,300 |
2024/04/05 | 223 | 225 | 219 | 224 | 364,200 |
2024/04/04 | 226 | 227 | 222 | 225 | 308,500 |
2024/04/03 | 223 | 227 | 220 | 224 | 546,500 |
2024/04/02 | 230 | 230 | 224 | 225 | 627,500 |
2024/04/01 | 232 | 232 | 229 | 230 | 176,000 |
2024/03/29 | 229 | 233 | 229 | 229 | 297,500 |
2024/03/28 | 229 | 234 | 229 | 229 | 249,600 |
2024/03/27 | 230 | 233 | 227 | 229 | 310,600 |
2024/03/26 | 229 | 231 | 226 | 228 | 381,500 |
2024/03/25 | 232 | 237 | 230 | 230 | 568,200 |
2024/03/22 | 233 | 233 | 229 | 232 | 348,800 |
2024/03/21 | 233 | 236 | 232 | 233 | 308,800 |
2024/03/19 | 233 | 235 | 229 | 233 | 410,000 |
2024/03/18 | 223 | 232 | 222 | 231 | 957,100 |
2024/03/15 | 230 | 230 | 219 | 220 | 2,095,300 |
2024/03/14 | 239 | 240 | 233 | 233 | 829,100 |
2024/03/13 | 248 | 248 | 236 | 239 | 727,800 |
2024/03/12 | 240 | 243 | 238 | 243 | 383,100 |
2024/03/11 | 238 | 242 | 236 | 240 | 935,000 |
2024/03/08 | 249 | 254 | 231 | 244 | 2,043,900 |
2024/03/07 | 255 | 261 | 249 | 252 | 761,800 |
2024/03/06 | 243 | 258 | 243 | 253 | 818,700 |
2024/03/05 | 246 | 248 | 241 | 246 | 852,800 |
2024/03/04 | 259 | 261 | 249 | 250 | 1,068,500 |
2024/03/01 | 266 | 272 | 256 | 258 | 1,101,300 |
2024/02/29 | 275 | 276 | 259 | 263 | 1,318,300 |
2024/02/28 | 262 | 275 | 262 | 275 | 1,091,100 |
2024/02/27 | 260 | 270 | 258 | 264 | 1,061,300 |
2024/02/26 | 261 | 269 | 255 | 258 | 1,893,700 |
2024/02/22 | 274 | 284 | 259 | 261 | 7,030,800 |
2024/02/21 | 251 | 251 | 242 | 243 | 725,400 |
2024/02/20 | 262 | 262 | 253 | 253 | 432,700 |
2024/02/19 | 259 | 264 | 257 | 259 | 1,081,300 |
2024/02/16 | 252 | 260 | 249 | 255 | 760,600 |
2024/02/15 | 245 | 264 | 235 | 254 | 1,996,500 |
2024/02/14 | 236 | 242 | 235 | 238 | 664,800 |
2024/02/13 | 241 | 242 | 235 | 236 | 626,000 |
2024/02/09 | 246 | 248 | 239 | 241 | 710,700 |
2024/02/08 | 250 | 252 | 246 | 248 | 570,700 |
2024/02/07 | 252 | 253 | 248 | 251 | 425,600 |
2024/02/06 | 254 | 257 | 250 | 252 | 538,400 |
2024/02/05 | 252 | 259 | 249 | 254 | 591,900 |
2024/02/02 | 247 | 254 | 247 | 253 | 391,900 |
2024/02/01 | 250 | 250 | 247 | 247 | 309,200 |
2024/01/31 | 250 | 252 | 247 | 251 | 323,800 |
2024/01/30 | 249 | 254 | 247 | 252 | 509,900 |
2024/01/29 | 250 | 250 | 245 | 248 | 444,900 |
2024/01/26 | 249 | 255 | 247 | 249 | 384,100 |
2024/01/25 | 246 | 252 | 243 | 252 | 464,800 |
2024/01/24 | 248 | 249 | 246 | 246 | 254,500 |
2024/01/23 | 251 | 251 | 247 | 248 | 373,600 |
2024/01/22 | 245 | 253 | 242 | 250 | 895,500 |
2024/01/19 | 239 | 243 | 238 | 241 | 449,200 |
2024/01/18 | 242 | 244 | 238 | 238 | 505,800 |
2024/01/17 | 249 | 249 | 243 | 244 | 533,500 |
2024/01/16 | 249 | 253 | 248 | 249 | 381,500 |
2024/01/15 | 250 | 250 | 245 | 248 | 483,700 |
2024/01/12 | 254 | 255 | 249 | 251 | 411,200 |
2024/01/11 | 259 | 259 | 252 | 256 | 384,400 |
2024/01/10 | 255 | 258 | 252 | 257 | 342,300 |
2024/01/09 | 250 | 255 | 250 | 253 | 548,400 |
2024/01/05 | 256 | 257 | 248 | 248 | 405,800 |
2024/01/04 | 250 | 255 | 245 | 255 | 415,500 |
2023/12/29 | 255 | 255 | 250 | 250 | 343,900 |
2023/12/28 | 245 | 256 | 239 | 255 | 837,300 |
2023/12/27 | 234 | 242 | 234 | 240 | 788,400 |
2023/12/26 | 236 | 238 | 231 | 232 | 708,700 |
2023/12/25 | 243 | 245 | 235 | 235 | 740,500 |
2023/12/22 | 246 | 249 | 242 | 245 | 478,800 |
2023/12/21 | 241 | 250 | 241 | 244 | 608,600 |
2023/12/20 | 245 | 248 | 242 | 243 | 527,300 |
2023/12/19 | 240 | 251 | 240 | 245 | 917,500 |
2023/12/18 | 247 | 254 | 236 | 240 | 2,464,200 |
2023/12/15 | 240 | 243 | 236 | 239 | 415,900 |
2023/12/14 | 244 | 246 | 237 | 237 | 385,400 |
2023/12/13 | 237 | 242 | 237 | 241 | 286,100 |
2023/12/12 | 240 | 241 | 236 | 237 | 409,800 |
2023/12/11 | 244 | 245 | 238 | 241 | 602,800 |
2023/12/08 | 242 | 247 | 242 | 243 | 346,100 |
2023/12/07 | 248 | 250 | 245 | 246 | 485,900 |
2023/12/06 | 245 | 250 | 245 | 248 | 312,800 |
2023/12/05 | 247 | 249 | 244 | 246 | 315,200 |
2023/12/04 | 240 | 251 | 240 | 249 | 486,000 |
2023/12/01 | 249 | 249 | 239 | 240 | 491,500 |
2023/11/30 | 249 | 249 | 243 | 245 | 428,100 |
2023/11/29 | 246 | 251 | 246 | 250 | 411,200 |
2023/11/28 | 247 | 247 | 243 | 244 | 276,900 |
2023/11/27 | 250 | 253 | 245 | 247 | 380,700 |
2023/11/24 | 248 | 252 | 248 | 249 | 327,400 |
2023/11/22 | 252 | 253 | 247 | 248 | 611,600 |
2023/11/21 | 257 | 258 | 249 | 255 | 541,800 |
2023/11/20 | 249 | 255 | 247 | 254 | 691,700 |
2023/11/17 | 242 | 247 | 242 | 245 | 382,600 |
2023/11/16 | 252 | 252 | 243 | 246 | 753,700 |
2023/11/15 | 256 | 259 | 249 | 252 | 711,300 |
2023/11/14 | 256 | 256 | 246 | 250 | 690,900 |
2023/11/13 | 252 | 259 | 251 | 254 | 573,300 |
2023/11/10 | 257 | 260 | 251 | 253 | 815,100 |
2023/11/09 | 267 | 267 | 257 | 261 | 541,000 |
2023/11/08 | 265 | 271 | 263 | 265 | 834,500 |
2023/11/07 | 271 | 271 | 260 | 263 | 1,051,900 |
2023/11/06 | 272 | 277 | 268 | 270 | 1,328,300 |
2023/11/02 | 252 | 272 | 252 | 268 | 2,083,900 |
2023/11/01 | 260 | 263 | 249 | 252 | 2,937,300 |
2023/10/31 | 225 | 252 | 225 | 251 | 5,707,500 |
2023/10/30 | 233 | 237 | 225 | 225 | 5,643,000 |
2023/10/27 | 302 | 306 | 296 | 305 | 1,081,500 |
2023/10/26 | 302 | 303 | 297 | 302 | 750,300 |
2023/10/25 | 312 | 312 | 302 | 302 | 753,300 |
2023/10/24 | 308 | 312 | 299 | 309 | 1,005,800 |
2023/10/23 | 310 | 313 | 303 | 304 | 983,600 |
2023/10/20 | 317 | 318 | 309 | 314 | 575,800 |
2023/10/19 | 316 | 320 | 311 | 317 | 524,700 |
2023/10/18 | 310 | 319 | 309 | 318 | 761,300 |
2023/10/17 | 313 | 314 | 308 | 311 | 586,900 |
2023/10/16 | 314 | 315 | 307 | 309 | 1,132,000 |
2023/10/13 | 319 | 321 | 314 | 314 | 631,800 |
2023/10/12 | 324 | 324 | 318 | 319 | 543,600 |
2023/10/11 | 330 | 330 | 324 | 324 | 531,100 |
2023/10/10 | 335 | 336 | 329 | 330 | 464,200 |
2023/10/06 | 324 | 334 | 324 | 331 | 764,500 |
2023/10/05 | 318 | 326 | 317 | 325 | 738,800 |
2023/10/04 | 317 | 321 | 315 | 318 | 1,270,800 |
2023/10/03 | 330 | 337 | 321 | 324 | 1,621,700 |
2023/10/02 | 343 | 344 | 332 | 333 | 1,575,400 |
2023/09/29 | 344 | 348 | 342 | 347 | 600,500 |
2023/09/28 | 341 | 349 | 340 | 345 | 743,300 |
2023/09/27 | 340 | 348 | 338 | 343 | 1,001,600 |
2023/09/26 | 351 | 353 | 341 | 341 | 1,252,200 |
2023/09/25 | 350 | 356 | 348 | 354 | 734,200 |
2023/09/22 | 353 | 358 | 351 | 351 | 915,600 |
2023/09/21 | 349 | 358 | 349 | 358 | 1,079,300 |
2023/09/20 | 353 | 356 | 349 | 350 | 943,700 |
2023/09/19 | 347 | 357 | 346 | 356 | 994,100 |
2023/09/15 | 359 | 359 | 350 | 353 | 2,014,200 |
2023/09/14 | 372 | 374 | 359 | 359 | 2,706,900 |
2023/09/13 | 371 | 377 | 370 | 373 | 1,077,400 |
2023/09/12 | 369 | 380 | 367 | 374 | 1,837,800 |
2023/09/11 | 379 | 380 | 370 | 371 | 2,349,100 |
2023/09/08 | 386 | 389 | 381 | 383 | 1,710,400 |
2023/09/07 | 386 | 389 | 382 | 388 | 1,808,300 |
2023/09/06 | 379 | 390 | 378 | 388 | 2,014,600 |
2023/09/05 | 376 | 382 | 375 | 379 | 1,813,900 |
2023/09/04 | 389 | 389 | 377 | 379 | 4,111,200 |
2023/09/01 | 396 | 401 | 390 | 395 | 3,237,900 |
2023/08/31 | 376 | 395 | 375 | 395 | 2,879,600 |
2023/08/30 | 386 | 388 | 373 | 382 | 4,063,500 |
2023/08/29 | 391 | 392 | 379 | 382 | 6,249,600 |
2023/08/28 | 420 | 430 | 390 | 399 | 7,959,800 |
2023/08/25 | 413 | 415 | 390 | 404 | 12,829,500 |
2023/08/24 | 423 | 449 | 413 | 444 | 10,655,300 |
2023/08/23 | 417 | 422 | 409 | 411 | 2,590,600 |
2023/08/22 | 420 | 424 | 405 | 421 | 4,193,700 |
2023/08/21 | 427 | 429 | 415 | 419 | 4,418,700 |
2023/08/18 | 499 | 515 | 413 | 416 | 17,011,200 |
2023/08/17 | 496 | 496 | 473 | 486 | 4,886,800 |
2023/08/16 | 495 | 509 | 486 | 504 | 4,305,900 |
2023/08/15 | 530 | 536 | 482 | 495 | 6,916,100 |
2023/08/14 | 553 | 557 | 524 | 525 | 3,445,800 |
2023/08/10 | 523 | 564 | 521 | 549 | 4,525,900 |
2023/08/09 | 542 | 555 | 522 | 533 | 4,554,800 |
2023/08/08 | 534 | 576 | 530 | 550 | 8,764,500 |
2023/08/07 | 523 | 548 | 511 | 542 | 8,061,900 |
2023/08/04 | 507 | 524 | 486 | 524 | 15,399,700 |
2023/08/03 | 444 | 489 | 442 | 475 | 12,651,700 |
2023/08/02 | 435 | 436 | 420 | 424 | 1,864,000 |
2023/08/01 | 419 | 431 | 416 | 431 | 1,303,700 |
2023/07/31 | 421 | 421 | 413 | 417 | 1,051,600 |
2023/07/28 | 420 | 423 | 410 | 416 | 2,533,800 |
2023/07/27 | 431 | 433 | 425 | 427 | 887,800 |
2023/07/26 | 438 | 440 | 429 | 433 | 1,061,100 |
2023/07/25 | 449 | 457 | 439 | 441 | 1,392,400 |
2023/07/24 | 445 | 454 | 439 | 447 | 895,500 |
2023/07/21 | 434 | 442 | 431 | 441 | 856,800 |
2023/07/20 | 448 | 448 | 438 | 438 | 1,499,200 |
2023/07/19 | 460 | 461 | 448 | 450 | 1,436,900 |
2023/07/18 | 466 | 473 | 458 | 461 | 1,282,400 |
2023/07/14 | 466 | 472 | 457 | 465 | 1,630,900 |
2023/07/13 | 447 | 469 | 444 | 469 | 1,663,000 |
2023/07/12 | 441 | 451 | 438 | 448 | 883,100 |
2023/07/11 | 449 | 453 | 440 | 441 | 1,218,800 |
2023/07/10 | 433 | 451 | 432 | 445 | 1,458,700 |
2023/07/07 | 420 | 437 | 417 | 435 | 1,043,800 |
2023/07/06 | 428 | 430 | 423 | 424 | 956,000 |
2023/07/05 | 432 | 433 | 426 | 431 | 724,100 |
2023/07/04 | 428 | 436 | 428 | 431 | 597,700 |
2023/07/03 | 436 | 436 | 428 | 433 | 532,300 |
2023/06/30 | 426 | 435 | 422 | 435 | 659,100 |
2023/06/29 | 426 | 431 | 423 | 428 | 713,200 |
2023/06/28 | 436 | 436 | 427 | 428 | 828,100 |
2023/06/27 | 436 | 439 | 430 | 430 | 871,700 |