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 |
|---|---|---|---|---|---|
| 2024/11/08 | 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 |
| 2024/08/16 | 250 | 257 | 249 | 256 | 869,300 |
| 2024/08/15 | 239 | 247 | 239 | 246 | 388,800 |
| 2024/08/14 | 234 | 240 | 232 | 238 | 465,800 |
| 2024/08/13 | 226 | 233 | 226 | 232 | 331,000 |
| 2024/08/09 | 235 | 237 | 226 | 230 | 279,300 |
| 2024/08/08 | 229 | 237 | 229 | 232 | 402,500 |
| 2024/08/07 | 218 | 235 | 218 | 233 | 705,900 |
| 2024/08/06 | 208 | 224 | 207 | 223 | 894,300 |
| 2024/08/05 | 229 | 229 | 192 | 193 | 1,955,100 |
| 2024/08/02 | 241 | 246 | 236 | 237 | 788,100 |
| 2024/08/01 | 252 | 258 | 246 | 247 | 860,800 |
| 2024/07/31 | 250 | 259 | 241 | 254 | 2,643,700 |
| 2024/07/30 | 225 | 227 | 221 | 227 | 153,300 |
| 2024/07/29 | 221 | 225 | 219 | 225 | 207,900 |
| 2024/07/26 | 224 | 224 | 220 | 220 | 196,700 |
| 2024/07/25 | 226 | 228 | 222 | 222 | 421,100 |
| 2024/07/24 | 237 | 240 | 228 | 228 | 351,800 |
| 2024/07/23 | 240 | 240 | 236 | 236 | 161,800 |
| 2024/07/22 | 237 | 239 | 234 | 237 | 151,300 |
| 2024/07/19 | 237 | 240 | 236 | 237 | 163,300 |
| 2024/07/18 | 241 | 244 | 237 | 237 | 224,100 |
| 2024/07/17 | 242 | 245 | 240 | 244 | 290,400 |
| 2024/07/16 | 237 | 240 | 236 | 238 | 154,700 |
| 2024/07/12 | 230 | 243 | 230 | 240 | 336,700 |
| 2024/07/11 | 232 | 234 | 231 | 232 | 170,400 |
| 2024/07/10 | 232 | 233 | 228 | 233 | 242,500 |
| 2024/07/09 | 240 | 240 | 230 | 230 | 672,300 |
| 2024/07/08 | 250 | 251 | 240 | 240 | 462,200 |
| 2024/07/05 | 250 | 254 | 249 | 250 | 505,900 |
| 2024/07/04 | 250 | 252 | 247 | 249 | 301,900 |
| 2024/07/03 | 249 | 251 | 248 | 250 | 355,100 |
| 2024/07/02 | 237 | 251 | 237 | 250 | 662,500 |
| 2024/07/01 | 253 | 253 | 237 | 237 | 988,100 |
| 2024/06/28 | 253 | 253 | 248 | 248 | 460,800 |
| 2024/06/27 | 251 | 256 | 250 | 251 | 741,600 |
| 2024/06/26 | 247 | 251 | 246 | 250 | 560,100 |
| 2024/06/25 | 245 | 247 | 244 | 244 | 545,600 |
| 2024/06/24 | 243 | 248 | 242 | 244 | 495,300 |
| 2024/06/21 | 239 | 244 | 239 | 240 | 617,900 |
| 2024/06/20 | 235 | 239 | 235 | 237 | 277,300 |
| 2024/06/19 | 242 | 244 | 235 | 235 | 659,300 |
| 2024/06/18 | 232 | 245 | 231 | 242 | 864,700 |
| 2024/06/17 | 231 | 233 | 228 | 230 | 611,800 |
| 2024/06/14 | 227 | 232 | 226 | 231 | 305,000 |
| 2024/06/13 | 229 | 232 | 228 | 228 | 333,600 |
| 2024/06/12 | 229 | 231 | 227 | 227 | 222,800 |
| 2024/06/11 | 226 | 232 | 225 | 227 | 359,400 |
| 2024/06/10 | 228 | 232 | 225 | 225 | 506,800 |
| 2024/06/07 | 221 | 229 | 221 | 229 | 291,700 |
| 2024/06/06 | 224 | 226 | 221 | 221 | 148,100 |
| 2024/06/05 | 225 | 227 | 222 | 222 | 274,300 |
| 2024/06/04 | 217 | 225 | 217 | 222 | 327,100 |
| 2024/06/03 | 220 | 220 | 216 | 218 | 172,200 |
| 2024/05/31 | 210 | 219 | 210 | 218 | 359,000 |
| 2024/05/30 | 209 | 212 | 208 | 210 | 181,800 |
| 2024/05/29 | 214 | 215 | 210 | 210 | 184,800 |
| 2024/05/28 | 210 | 219 | 210 | 215 | 282,600 |
| 2024/05/27 | 212 | 212 | 207 | 211 | 250,000 |
| 2024/05/24 | 211 | 214 | 209 | 210 | 405,900 |
| 2024/05/23 | 219 | 219 | 213 | 214 | 454,900 |
| 2024/05/22 | 220 | 223 | 218 | 218 | 330,300 |
| 2024/05/21 | 223 | 226 | 220 | 220 | 152,500 |
| 2024/05/20 | 219 | 226 | 219 | 223 | 299,300 |
| 2024/05/17 | 221 | 222 | 219 | 219 | 224,400 |
| 2024/05/16 | 223 | 223 | 218 | 220 | 294,100 |
| 2024/05/15 | 222 | 224 | 220 | 221 | 299,000 |
| 2024/05/14 | 218 | 222 | 218 | 220 | 210,700 |
| 2024/05/13 | 218 | 221 | 216 | 220 | 465,100 |
| 2024/05/10 | 220 | 222 | 218 | 219 | 198,000 |
| 2024/05/09 | 220 | 223 | 216 | 220 | 205,300 |
| 2024/05/08 | 220 | 227 | 218 | 221 | 311,900 |
| 2024/05/07 | 216 | 220 | 216 | 218 | 143,300 |
| 2024/05/02 | 212 | 221 | 210 | 216 | 344,200 |
| 2024/05/01 | 214 | 215 | 209 | 214 | 527,100 |
| 2024/04/30 | 220 | 220 | 213 | 215 | 461,200 |
| 2024/04/26 | 220 | 222 | 217 | 220 | 300,100 |
| 2024/04/25 | 217 | 220 | 216 | 217 | 234,300 |
| 2024/04/24 | 217 | 218 | 214 | 216 | 161,900 |
| 2024/04/23 | 219 | 219 | 215 | 216 | 166,800 |
| 2024/04/22 | 218 | 222 | 216 | 218 | 174,600 |
| 2024/04/19 | 220 | 221 | 213 | 215 | 416,700 |
| 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 |