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
2021/12/30 276 280 271 280 446,800
2021/12/29 279 290 276 278 660,200
2021/12/28 279 283 274 279 688,000
2021/12/27 284 284 275 279 555,200
2021/12/24 284 289 283 284 334,300
2021/12/23 285 294 280 282 607,900
2021/12/22 276 285 275 282 561,600
2021/12/21 275 278 269 272 371,800
2021/12/20 279 279 268 268 798,900
2021/12/17 279 291 278 282 386,600
2021/12/16 295 300 280 283 1,131,200
2021/12/15 279 308 277 298 2,539,900
2021/12/14 270 273 263 267 709,000
2021/12/13 280 281 272 274 416,300
2021/12/10 285 286 276 276 528,900
2021/12/09 291 291 285 286 191,600
2021/12/08 293 294 289 291 386,700
2021/12/07 287 297 286 290 611,500
2021/12/06 293 293 282 285 410,800
2021/12/03 285 294 283 290 374,800
2021/12/02 298 303 280 283 1,315,300
2021/12/01 283 283 274 282 478,000
2021/11/30 290 293 280 282 319,600
2021/11/29 283 295 280 284 475,100
2021/11/26 293 294 288 291 481,000
2021/11/25 296 303 294 294 310,300
2021/11/24 305 305 295 298 473,500
2021/11/22 305 306 299 303 271,700
2021/11/19 308 310 301 303 312,400
2021/11/18 308 310 304 309 411,800
2021/11/17 319 319 307 309 519,400
2021/11/16 317 318 311 314 145,200
2021/11/15 315 318 313 317 189,900
2021/11/12 307 316 307 313 182,900
2021/11/11 310 311 306 309 177,700
2021/11/10 307 317 306 312 346,100
2021/11/09 313 318 305 307 487,600
2021/11/08 322 324 313 313 476,300
2021/11/05 325 326 319 324 227,400
2021/11/04 323 326 319 325 336,400
2021/11/02 328 332 314 318 888,900
2021/11/01 340 340 329 329 926,100
2021/10/29 353 354 345 353 558,600
2021/10/28 346 354 346 353 225,900
2021/10/27 345 352 344 351 275,800
2021/10/26 342 352 342 347 296,400
2021/10/25 340 344 339 344 124,100
2021/10/22 340 344 337 344 172,200
2021/10/21 349 350 341 342 298,600
2021/10/20 352 356 351 353 126,000
2021/10/19 352 354 350 352 88,100
2021/10/18 350 353 348 352 130,500
2021/10/15 348 355 348 351 215,200
2021/10/14 346 351 344 348 158,100
2021/10/13 349 352 342 346 361,400
2021/10/12 350 352 348 352 68,800
2021/10/11 350 353 345 352 104,800
2021/10/08 343 351 343 348 120,200
2021/10/07 344 349 341 343 147,100
2021/10/06 342 350 338 340 245,100
2021/10/05 335 344 334 342 249,400
2021/10/04 354 356 339 341 400,400
2021/10/01 354 358 350 353 282,600
2021/09/30 362 362 352 359 297,000
2021/09/29 353 366 347 363 732,100
2021/09/28 353 357 346 354 207,500
2021/09/27 344 360 344 355 311,500
2021/09/24 336 356 336 348 616,600
2021/09/22 335 336 328 330 252,500
2021/09/21 333 337 330 335 279,500
2021/09/17 341 346 338 340 367,500
2021/09/16 350 351 338 341 420,200
2021/09/15 362 362 349 350 228,000
2021/09/14 365 367 357 357 224,600
2021/09/13 352 368 352 364 604,800
2021/09/10 355 355 350 355 174,900
2021/09/09 354 354 349 354 231,700
2021/09/08 351 356 348 355 230,500
2021/09/07 354 354 347 352 233,800
2021/09/06 346 352 343 351 344,900
2021/09/03 345 352 343 345 181,900
2021/09/02 350 350 345 346 178,500
2021/09/01 347 351 343 350 312,900
2021/08/31 344 345 337 345 202,000
2021/08/30 342 347 337 345 271,900
2021/08/27 340 342 335 336 219,500
2021/08/26 333 342 332 339 581,100
2021/08/25 331 339 330 333 312,000
2021/08/24 333 338 331 333 182,600
2021/08/23 324 333 324 332 296,800
2021/08/20 321 330 320 323 212,900
2021/08/19 324 333 323 323 245,000
2021/08/18 325 330 319 328 404,300
2021/08/17 332 337 323 324 362,400
2021/08/16 338 339 330 332 234,800
2021/08/13 333 342 331 341 242,100
2021/08/12 340 341 330 331 325,900
2021/08/11 336 341 333 340 161,100
2021/08/10 325 339 324 337 330,700
2021/08/06 330 331 324 325 403,600
2021/08/05 331 343 329 329 315,000
2021/08/04 352 354 334 336 388,500
2021/08/03 352 359 346 348 404,400
2021/08/02 331 362 326 356 1,400,100
2021/07/30 330 334 323 325 533,300
2021/07/29 332 332 323 329 384,500
2021/07/28 329 333 325 326 284,000
2021/07/27 333 336 329 331 170,500
2021/07/26 330 336 330 333 192,700
2021/07/21 331 334 325 326 330,700
2021/07/20 330 336 329 331 238,400
2021/07/19 337 341 333 335 254,800
2021/07/16 342 345 339 342 307,000
2021/07/15 343 344 340 342 187,000
2021/07/14 342 346 341 345 137,600
2021/07/13 340 348 340 345 179,500
2021/07/12 337 343 336 343 305,600
2021/07/09 323 331 320 331 482,300
2021/07/08 332 334 327 328 295,800
2021/07/07 336 340 331 333 501,500
2021/07/06 344 344 339 339 326,700
2021/07/05 351 351 341 344 376,200
2021/07/02 347 350 346 348 176,000
2021/07/01 351 354 346 346 526,000
2021/06/30 358 358 350 352 243,400
2021/06/29 353 358 351 356 206,400
2021/06/28 355 357 353 353 247,400
2021/06/25 351 357 348 353 311,000
2021/06/24 350 354 348 350 248,900
2021/06/23 357 357 348 350 419,400
2021/06/22 358 361 352 354 301,400
2021/06/21 353 358 348 351 509,900
2021/06/18 375 376 361 361 704,800
2021/06/17 377 379 372 375 218,700
2021/06/16 379 380 376 379 186,600
2021/06/15 384 386 378 380 278,100
2021/06/14 380 382 376 379 184,100
2021/06/11 387 387 380 380 258,800
2021/06/10 379 388 376 385 249,500
2021/06/09 378 386 376 383 196,000
2021/06/08 375 379 372 379 174,500
2021/06/07 374 376 370 372 329,400
2021/06/04 375 376 372 372 273,400
2021/06/03 381 382 377 379 227,700
2021/06/02 385 386 380 384 194,400
2021/06/01 375 387 370 386 494,500
2021/05/31 374 376 367 374 358,400
2021/05/28 372 379 372 376 298,600
2021/05/27 378 378 369 369 422,400
2021/05/26 373 380 373 379 286,900
2021/05/25 373 376 371 373 217,000
2021/05/24 379 379 370 374 339,100
2021/05/21 378 383 378 379 468,200
2021/05/20 371 380 371 379 381,700
2021/05/19 360 378 360 375 659,000
2021/05/18 355 366 355 364 477,300
2021/05/17 358 358 348 354 534,400
2021/05/14 350 360 350 358 535,200
2021/05/13 349 356 341 347 830,300
2021/05/12 365 368 350 357 876,300
2021/05/11 368 369 361 363 789,700
2021/05/10 381 381 367 369 884,700
2021/05/07 372 388 368 384 1,069,900
2021/05/06 398 398 368 377 1,663,800
2021/04/30 383 392 383 386 688,300
2021/04/28 390 392 384 385 738,200
2021/04/27 392 396 387 390 424,800
2021/04/26 385 402 381 393 1,102,500
2021/04/23 387 393 380 381 779,900
2021/04/22 391 393 384 388 875,400
2021/04/21 401 402 383 387 1,870,900
2021/04/20 414 415 404 404 687,500
2021/04/19 419 420 414 416 390,200
2021/04/16 410 425 408 424 1,066,600
2021/04/15 410 415 403 405 674,900
2021/04/14 409 416 404 406 824,400
2021/04/13 416 418 409 412 760,300
2021/04/12 428 428 417 417 729,500
2021/04/09 426 433 424 429 332,100
2021/04/08 430 435 426 426 403,000
2021/04/07 425 432 420 427 368,500
2021/04/06 430 432 423 424 356,000
2021/04/05 430 432 424 431 418,600
2021/04/02 427 431 422 428 551,300
2021/04/01 431 432 422 422 435,300
2021/03/31 421 430 420 424 436,100
2021/03/30 423 436 419 425 732,600
2021/03/29 434 442 418 423 918,700
2021/03/26 418 440 418 438 696,100
2021/03/25 421 429 417 419 697,400
2021/03/24 434 434 419 422 1,014,800
2021/03/23 449 457 436 438 964,200
2021/03/22 450 460 447 451 944,700
2021/03/19 434 455 432 453 1,506,100
2021/03/18 445 445 435 436 918,000
2021/03/17 430 442 428 440 1,307,400
2021/03/16 421 429 418 427 702,900
2021/03/15 415 420 408 419 780,100
2021/03/12 405 420 404 418 1,081,000
2021/03/11 400 405 397 405 627,200
2021/03/10 400 409 398 399 597,100
2021/03/09 401 403 388 399 1,217,000
2021/03/08 407 407 399 399 610,100
2021/03/05 409 409 395 404 1,277,600
2021/03/04 407 415 403 412 907,800
2021/03/03 409 412 402 412 832,500
2021/03/02 409 415 404 405 736,800
2021/03/01 415 416 408 410 646,400
2021/02/26 410 418 406 409 991,300
2021/02/25 434 434 418 418 1,506,800
2021/02/24 449 449 427 429 1,535,700
2021/02/22 436 450 431 446 1,326,500
2021/02/19 439 441 429 431 1,269,900
2021/02/18 453 453 441 447 1,269,800
2021/02/17 442 456 435 456 1,275,400
2021/02/16 430 449 430 442 1,576,900
2021/02/15 438 439 418 431 1,843,100
2021/02/12 447 455 443 444 2,133,600
2021/02/10 433 446 430 445 888,700
2021/02/09 438 439 428 431 890,000
2021/02/08 434 439 426 438 979,200
2021/02/05 430 439 428 432 637,700
2021/02/04 424 432 421 426 780,400
2021/02/03 422 425 417 422 535,000
2021/02/02 415 425 412 423 887,600
2021/02/01 408 415 401 409 647,100
2021/01/29 423 427 402 408 1,546,600
2021/01/28 420 430 417 421 1,149,600
2021/01/27 429 437 425 431 1,038,700
2021/01/26 461 461 428 429 2,479,700
2021/01/25 454 466 442 454 2,183,500
2021/01/22 426 472 426 462 2,511,400
2021/01/21 426 431 420 428 850,100
2021/01/20 439 442 420 423 1,504,900
2021/01/19 421 441 416 436 1,587,300
2021/01/18 418 428 412 418 1,596,900
2021/01/15 415 418 406 415 826,900
2021/01/14 416 420 411 413 882,200
2021/01/13 424 424 408 409 1,084,500
2021/01/12 410 422 406 420 824,300
2021/01/08 406 412 404 406 667,500
2021/01/07 411 412 405 407 511,500
2021/01/06 407 413 405 407 520,400
2021/01/05 402 409 400 407 533,300
2021/01/04 410 412 397 404 948,900

このページの先頭へ