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

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
2020/12/30 410 420 405 418 610,900
2020/12/29 401 418 401 413 1,006,600
2020/12/28 405 422 399 402 1,561,800
2020/12/25 405 409 395 399 707,900
2020/12/24 400 407 394 403 944,600
2020/12/23 401 412 399 405 963,300
2020/12/22 408 421 392 396 1,972,300
2020/12/21 443 444 414 414 1,830,900
2020/12/18 455 457 438 438 1,306,500
2020/12/17 448 455 444 454 994,900
2020/12/16 450 454 441 443 702,500
2020/12/15 455 461 443 443 958,600
2020/12/14 458 458 451 453 485,200
2020/12/11 462 464 453 458 776,300
2020/12/10 459 464 455 463 946,600
2020/12/09 458 464 454 464 755,300
2020/12/08 441 464 437 460 1,393,300
2020/12/07 455 462 443 444 986,200
2020/12/04 468 469 453 454 1,058,800
2020/12/03 472 473 460 470 1,173,600
2020/12/02 457 470 455 466 1,569,400
2020/12/01 460 462 444 455 1,525,800
2020/11/30 468 478 460 462 1,349,500
2020/11/27 460 464 451 460 1,231,900
2020/11/26 459 466 447 456 1,590,600
2020/11/25 473 476 454 457 1,585,300
2020/11/24 470 476 463 469 1,504,300
2020/11/20 487 495 478 480 1,114,900
2020/11/19 477 494 467 489 1,422,000
2020/11/18 471 484 469 469 1,030,100
2020/11/17 500 503 472 474 1,802,600
2020/11/16 483 514 476 498 2,384,700
2020/11/13 498 499 462 473 2,876,100
2020/11/12 511 517 496 497 1,326,800
2020/11/11 485 519 482 509 1,960,200
2020/11/10 525 528 495 503 3,044,900
2020/11/09 531 539 520 529 2,610,700
2020/11/06 546 567 543 564 1,567,900
2020/11/05 540 556 534 553 1,899,900
2020/11/04 574 587 535 542 3,548,700
2020/11/02 617 640 556 564 4,381,300
2020/10/30 658 664 616 636 2,164,000
2020/10/29 638 662 633 656 857,700
2020/10/28 660 666 643 652 649,600
2020/10/27 634 663 633 662 1,063,200
2020/10/26 641 646 633 633 653,100
2020/10/23 640 652 623 651 1,028,800
2020/10/22 659 660 630 635 1,102,900
2020/10/21 662 692 653 658 1,981,100
2020/10/20 639 661 628 653 987,500
2020/10/19 647 649 630 637 1,082,400
2020/10/16 623 662 614 657 2,092,900
2020/10/15 666 671 627 632 1,997,900
2020/10/14 663 669 656 665 957,300
2020/10/13 691 691 661 667 1,685,200
2020/10/12 707 710 687 688 1,220,200
2020/10/09 686 693 683 693 748,400
2020/10/08 703 703 682 683 1,146,900
2020/10/07 685 705 685 697 998,900
2020/10/06 700 705 688 691 1,323,700
2020/10/05 702 723 695 695 2,780,200
2020/10/02 690 732 681 694 3,354,200
2020/09/30 739 740 692 699 4,083,000
2020/09/29 686 776 666 739 12,019,000
2020/09/28 690 707 675 676 4,375,900
2020/09/25 745 781 741 772 3,683,600
2020/09/24 718 753 705 743 4,097,600
2020/09/23 688 735 666 716 4,066,500
2020/09/18 688 717 675 693 3,332,200
2020/09/17 704 708 688 706 1,745,500
2020/09/16 676 702 670 695 1,610,500
2020/09/15 666 692 666 668 1,400,900
2020/09/14 699 700 676 676 2,640,700
2020/09/11 690 742 670 713 11,000,700
2020/09/10 657 680 641 642 3,867,700
2020/09/09 618 637 611 627 1,673,300
2020/09/08 620 639 611 635 1,334,100
2020/09/07 610 631 606 614 1,662,700
2020/09/04 629 636 612 619 2,071,300
2020/09/03 645 668 635 639 3,288,700
2020/09/02 679 683 628 637 6,673,600
2020/09/01 720 727 683 694 2,582,900
2020/08/31 705 713 693 705 2,027,800
2020/08/28 728 739 681 712 3,845,000
2020/08/27 721 733 705 711 2,213,000
2020/08/26 745 752 731 735 996,000
2020/08/25 746 753 731 740 1,711,100
2020/08/24 709 763 707 762 4,063,900
2020/08/21 770 772 716 730 4,665,000
2020/08/20 799 799 769 778 3,044,100
2020/08/19 809 816 797 806 2,218,200
2020/08/18 836 848 812 818 3,158,400
2020/08/17 834 843 807 835 3,051,800
2020/08/14 825 826 803 811 2,009,500
2020/08/13 781 834 774 829 6,303,100
2020/08/12 785 798 772 786 2,796,300
2020/08/11 802 810 762 767 4,677,500
2020/08/07 831 860 797 804 8,760,400
2020/08/06 824 843 810 820 5,131,100
2020/08/05 815 871 797 869 7,413,700
2020/08/04 821 832 777 800 8,121,800
2020/08/03 900 909 800 806 10,152,100
2020/07/31 965 1,018 871 886 22,817,700
2020/07/30 870 974 861 919 20,382,800
2020/07/29 905 939 828 900 25,088,500
2020/07/28 846 869 794 803 19,467,800
2020/07/27 1,095 1,140 856 899 40,804,800
2020/07/22 985 1,048 900 990 41,820,400
2020/07/21 931 946 874 946 20,101,700
2020/07/20 751 796 735 796 18,142,500
2020/07/17 741 746 696 696 25,186,900
2020/07/16 1,000 1,085 796 846 26,333,100
2020/07/15 1,025 1,063 1,002 1,022 4,949,700
2020/07/14 1,111 1,131 992 1,030 8,452,200
2020/07/13 1,102 1,164 1,071 1,130 11,339,400
2020/07/10 1,000 1,087 973 1,076 10,152,800
2020/07/09 950 1,079 926 1,020 19,048,100
2020/07/08 818 942 803 929 9,542,400
2020/07/07 820 830 806 819 1,180,700
2020/07/06 830 837 799 819 1,461,200
2020/07/03 790 817 777 815 2,238,500
2020/07/02 815 818 750 760 4,180,000
2020/07/01 852 858 820 825 1,838,800
2020/06/30 865 871 832 851 2,029,300
2020/06/29 869 877 842 852 2,093,800
2020/06/26 879 883 845 867 1,820,100
2020/06/25 887 909 872 875 2,067,000
2020/06/24 827 897 825 895 3,217,900
2020/06/23 888 891 833 842 3,151,100
2020/06/22 880 896 857 888 2,462,600
2020/06/19 878 903 865 892 3,281,000
2020/06/18 906 926 855 865 5,649,500
2020/06/17 838 909 834 906 5,085,000
2020/06/16 845 855 826 842 4,601,400
2020/06/15 799 828 768 804 4,710,700
2020/06/12 710 796 705 764 5,110,000
2020/06/11 762 768 713 740 3,384,200
2020/06/10 814 839 699 732 10,339,500
2020/06/09 851 896 781 822 6,590,500
2020/06/08 830 860 820 851 2,451,700
2020/06/05 840 868 815 823 3,923,200
2020/06/04 800 849 793 845 4,860,700
2020/06/03 762 791 750 786 3,047,000
2020/06/02 760 763 729 747 2,460,100
2020/06/01 730 765 724 760 2,411,800
2020/05/29 692 740 691 723 2,851,700
2020/05/28 700 724 673 700 4,618,800
2020/05/27 719 877 666 706 21,662,500
2020/05/26 764 770 718 733 3,438,800
2020/05/25 810 810 746 775 4,101,600
2020/05/22 789 829 781 790 4,733,100
2020/05/21 753 839 745 795 9,590,500
2020/05/20 720 761 708 740 3,851,400
2020/05/19 701 779 696 731 10,409,900
2020/05/18 730 745 693 705 7,824,400
2020/05/15 706 756 686 756 14,231,900
2020/05/14 675 709 648 656 6,002,700
2020/05/13 729 764 689 694 8,975,600
2020/05/12 700 757 666 756 15,101,300
2020/05/11 640 710 621 709 11,547,000
2020/05/08 639 719 573 610 13,287,800
2020/05/07 594 647 568 647 9,066,600
2020/05/01 505 593 504 547 17,975,000
2020/04/30 460 505 451 505 5,293,200
2020/04/28 424 431 417 425 1,571,700
2020/04/27 418 433 417 427 1,496,000
2020/04/24 432 434 418 421 1,657,500
2020/04/23 432 439 427 432 911,500
2020/04/22 425 434 418 428 1,529,900
2020/04/21 435 442 428 431 1,400,700
2020/04/20 453 456 438 441 2,655,700
2020/04/17 458 471 447 469 1,973,100
2020/04/16 454 461 443 453 1,662,300
2020/04/15 430 455 424 455 2,387,700
2020/04/14 423 438 409 430 1,959,900
2020/04/13 435 437 421 425 2,138,700
2020/04/10 446 449 436 439 1,455,100
2020/04/09 446 458 442 451 1,343,800
2020/04/08 440 453 431 449 1,588,000
2020/04/07 451 461 433 440 1,967,400
2020/04/06 440 448 431 445 1,566,400
2020/04/03 462 466 429 444 2,305,700
2020/04/02 462 479 453 454 2,166,300
2020/04/01 469 493 457 466 3,825,000
2020/03/31 453 502 452 472 5,197,900
2020/03/30 423 453 423 445 2,284,400
2020/03/27 438 442 420 435 2,644,800
2020/03/26 452 471 421 430 4,617,100
2020/03/25 456 470 444 467 3,724,900
2020/03/24 449 451 435 444 2,640,700
2020/03/23 441 450 423 436 2,929,900
2020/03/19 454 457 414 449 4,466,300
2020/03/18 475 488 430 438 5,946,900
2020/03/17 425 471 422 461 8,398,700
2020/03/16 445 493 408 420 9,794,100
2020/03/13 385 443 374 433 6,531,700
2020/03/12 396 423 390 415 6,112,200
2020/03/11 416 433 395 400 4,565,800
2020/03/10 390 432 356 424 8,947,400
2020/03/09 392 405 372 382 3,688,400
2020/03/06 442 461 411 412 4,580,100
2020/03/05 454 483 435 448 7,499,300
2020/03/04 400 472 395 438 6,338,100
2020/03/03 437 442 397 403 3,235,600
2020/03/02 401 447 381 424 6,545,500
2020/02/28 419 433 381 381 7,773,400
2020/02/27 498 500 442 461 8,659,300
2020/02/26 474 478 446 474 3,653,300
2020/02/25 426 475 424 463 3,461,300
2020/02/21 466 482 451 455 5,420,200
2020/02/20 470 480 448 465 5,900,000
2020/02/19 512 514 475 486 5,872,400
2020/02/18 491 547 472 522 16,395,100
2020/02/17 491 494 445 467 9,693,900
2020/02/14 571 614 528 545 8,321,300
2020/02/13 613 644 578 578 8,876,600
2020/02/12 700 730 649 678 12,850,500
2020/02/10 530 530 530 530 105,300
2020/02/07 450 450 450 450 74,500
2020/02/06 370 370 370 370 74,100
2020/02/05 301 306 290 290 296,300
2020/02/04 286 297 283 296 168,700
2020/02/03 275 285 270 281 453,000
2020/01/31 280 291 280 288 200,600
2020/01/30 285 294 270 276 457,400
2020/01/29 295 302 287 289 150,400
2020/01/28 290 293 281 291 391,800
2020/01/27 292 299 287 292 207,000
2020/01/24 300 304 295 300 177,700
2020/01/23 307 310 300 301 149,300
2020/01/22 310 310 304 308 78,800
2020/01/21 314 314 307 308 111,200
2020/01/20 315 315 308 314 99,200
2020/01/17 313 318 307 315 115,600
2020/01/16 307 314 307 311 123,600
2020/01/15 302 316 302 309 263,300
2020/01/14 303 303 297 302 113,000
2020/01/10 301 304 297 301 133,900
2020/01/09 302 304 297 303 161,900
2020/01/08 302 304 291 298 363,300
2020/01/07 302 311 298 309 293,400
2020/01/06 311 311 301 304 213,300

このページの先頭へ