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 |
|---|---|---|---|---|---|
| 2022/12/30 | 400 | 414 | 388 | 403 | 3,868,100 |
| 2022/12/29 | 380 | 391 | 376 | 391 | 1,377,100 |
| 2022/12/28 | 400 | 402 | 381 | 384 | 1,891,600 |
| 2022/12/27 | 391 | 408 | 390 | 400 | 2,612,900 |
| 2022/12/26 | 367 | 400 | 367 | 394 | 4,022,600 |
| 2022/12/23 | 395 | 398 | 361 | 374 | 4,597,200 |
| 2022/12/22 | 364 | 377 | 361 | 376 | 1,245,700 |
| 2022/12/21 | 368 | 373 | 356 | 368 | 1,758,000 |
| 2022/12/20 | 374 | 383 | 363 | 365 | 3,081,200 |
| 2022/12/19 | 379 | 387 | 371 | 382 | 2,705,400 |
| 2022/12/16 | 399 | 403 | 387 | 388 | 3,958,000 |
| 2022/12/15 | 436 | 442 | 403 | 406 | 6,085,500 |
| 2022/12/14 | 442 | 450 | 413 | 420 | 5,394,400 |
| 2022/12/13 | 438 | 451 | 429 | 438 | 5,717,300 |
| 2022/12/12 | 476 | 486 | 440 | 440 | 9,862,900 |
| 2022/12/09 | 442 | 498 | 431 | 484 | 27,847,400 |
| 2022/12/08 | 414 | 427 | 399 | 418 | 4,976,500 |
| 2022/12/07 | 435 | 440 | 412 | 422 | 5,948,100 |
| 2022/12/06 | 421 | 463 | 418 | 447 | 11,128,500 |
| 2022/12/05 | 395 | 428 | 395 | 424 | 9,609,700 |
| 2022/12/02 | 399 | 403 | 384 | 387 | 3,876,600 |
| 2022/12/01 | 398 | 418 | 391 | 415 | 3,719,800 |
| 2022/11/30 | 426 | 428 | 389 | 399 | 6,706,300 |
| 2022/11/29 | 438 | 440 | 406 | 418 | 10,861,900 |
| 2022/11/28 | 386 | 406 | 371 | 390 | 3,328,100 |
| 2022/11/25 | 411 | 428 | 393 | 401 | 3,876,800 |
| 2022/11/24 | 389 | 424 | 383 | 419 | 4,222,400 |
| 2022/11/22 | 377 | 382 | 367 | 381 | 2,774,200 |
| 2022/11/21 | 420 | 424 | 369 | 376 | 5,487,300 |
| 2022/11/18 | 455 | 458 | 381 | 409 | 9,302,000 |
| 2022/11/17 | 442 | 460 | 434 | 460 | 2,045,300 |
| 2022/11/16 | 470 | 477 | 444 | 454 | 3,721,900 |
| 2022/11/15 | 433 | 463 | 426 | 462 | 3,897,800 |
| 2022/11/14 | 423 | 436 | 418 | 428 | 1,983,100 |
| 2022/11/11 | 419 | 439 | 412 | 427 | 3,357,300 |
| 2022/11/10 | 420 | 429 | 410 | 412 | 3,062,800 |
| 2022/11/09 | 395 | 434 | 384 | 428 | 5,231,900 |
| 2022/11/08 | 387 | 402 | 378 | 400 | 3,339,300 |
| 2022/11/07 | 407 | 414 | 374 | 385 | 7,139,800 |
| 2022/11/04 | 341 | 374 | 338 | 369 | 8,505,400 |
| 2022/11/02 | 304 | 335 | 302 | 333 | 2,426,900 |
| 2022/11/01 | 301 | 308 | 299 | 307 | 324,100 |
| 2022/10/31 | 303 | 310 | 299 | 301 | 633,100 |
| 2022/10/28 | 297 | 297 | 293 | 295 | 205,800 |
| 2022/10/27 | 300 | 303 | 299 | 299 | 128,900 |
| 2022/10/26 | 298 | 302 | 297 | 300 | 228,900 |
| 2022/10/25 | 295 | 299 | 294 | 298 | 133,900 |
| 2022/10/24 | 299 | 299 | 295 | 297 | 81,100 |
| 2022/10/21 | 293 | 296 | 292 | 296 | 76,100 |
| 2022/10/20 | 295 | 297 | 292 | 293 | 143,500 |
| 2022/10/19 | 292 | 296 | 291 | 294 | 149,500 |
| 2022/10/18 | 293 | 297 | 292 | 292 | 167,500 |
| 2022/10/17 | 288 | 293 | 288 | 290 | 91,500 |
| 2022/10/14 | 290 | 293 | 288 | 290 | 101,000 |
| 2022/10/13 | 292 | 294 | 287 | 288 | 239,800 |
| 2022/10/12 | 295 | 296 | 292 | 294 | 217,700 |
| 2022/10/11 | 293 | 300 | 293 | 298 | 225,400 |
| 2022/10/07 | 299 | 302 | 297 | 297 | 211,200 |
| 2022/10/06 | 298 | 303 | 297 | 301 | 205,700 |
| 2022/10/05 | 301 | 304 | 297 | 299 | 189,600 |
| 2022/10/04 | 295 | 302 | 295 | 302 | 302,200 |
| 2022/10/03 | 284 | 294 | 284 | 294 | 324,100 |
| 2022/09/30 | 293 | 296 | 286 | 287 | 441,200 |
| 2022/09/29 | 300 | 303 | 294 | 297 | 335,700 |
| 2022/09/28 | 296 | 308 | 292 | 296 | 1,255,200 |
| 2022/09/27 | 287 | 293 | 287 | 289 | 231,700 |
| 2022/09/26 | 285 | 288 | 284 | 286 | 147,400 |
| 2022/09/22 | 286 | 290 | 285 | 289 | 143,500 |
| 2022/09/21 | 291 | 292 | 285 | 289 | 388,100 |
| 2022/09/20 | 295 | 295 | 291 | 293 | 360,300 |
| 2022/09/16 | 298 | 299 | 294 | 297 | 520,900 |
| 2022/09/15 | 304 | 306 | 299 | 300 | 318,900 |
| 2022/09/14 | 300 | 308 | 300 | 305 | 191,600 |
| 2022/09/13 | 303 | 309 | 303 | 304 | 191,100 |
| 2022/09/12 | 305 | 307 | 303 | 304 | 149,700 |
| 2022/09/09 | 301 | 311 | 298 | 306 | 545,800 |
| 2022/09/08 | 302 | 303 | 295 | 299 | 501,800 |
| 2022/09/07 | 313 | 313 | 299 | 302 | 496,300 |
| 2022/09/06 | 299 | 319 | 296 | 311 | 2,149,100 |
| 2022/09/05 | 297 | 299 | 294 | 296 | 223,800 |
| 2022/09/02 | 297 | 299 | 295 | 297 | 215,000 |
| 2022/09/01 | 299 | 300 | 297 | 297 | 115,500 |
| 2022/08/31 | 299 | 303 | 299 | 299 | 160,900 |
| 2022/08/30 | 299 | 301 | 298 | 300 | 106,600 |
| 2022/08/29 | 295 | 301 | 294 | 300 | 189,900 |
| 2022/08/26 | 301 | 302 | 298 | 299 | 142,400 |
| 2022/08/25 | 301 | 302 | 299 | 300 | 220,500 |
| 2022/08/24 | 301 | 303 | 299 | 302 | 167,300 |
| 2022/08/23 | 301 | 304 | 298 | 301 | 252,100 |
| 2022/08/22 | 303 | 305 | 301 | 305 | 139,300 |
| 2022/08/19 | 306 | 308 | 303 | 305 | 138,100 |
| 2022/08/18 | 303 | 308 | 302 | 305 | 131,200 |
| 2022/08/17 | 303 | 310 | 301 | 304 | 265,400 |
| 2022/08/16 | 300 | 304 | 298 | 300 | 139,500 |
| 2022/08/15 | 300 | 304 | 299 | 299 | 143,300 |
| 2022/08/12 | 303 | 303 | 298 | 300 | 103,000 |
| 2022/08/10 | 305 | 305 | 299 | 299 | 146,700 |
| 2022/08/09 | 303 | 307 | 302 | 303 | 86,300 |
| 2022/08/08 | 306 | 308 | 303 | 304 | 76,100 |
| 2022/08/05 | 303 | 311 | 302 | 306 | 196,600 |
| 2022/08/04 | 303 | 307 | 298 | 306 | 202,200 |
| 2022/08/03 | 304 | 304 | 300 | 303 | 91,300 |
| 2022/08/02 | 299 | 306 | 299 | 304 | 290,700 |
| 2022/08/01 | 301 | 302 | 295 | 296 | 723,800 |
| 2022/07/29 | 313 | 313 | 307 | 309 | 289,200 |
| 2022/07/28 | 310 | 311 | 308 | 311 | 185,400 |
| 2022/07/27 | 311 | 313 | 309 | 309 | 157,200 |
| 2022/07/26 | 312 | 313 | 308 | 313 | 112,800 |
| 2022/07/25 | 320 | 320 | 310 | 310 | 194,000 |
| 2022/07/22 | 319 | 326 | 319 | 323 | 259,100 |
| 2022/07/21 | 317 | 325 | 316 | 321 | 351,900 |
| 2022/07/20 | 312 | 317 | 311 | 316 | 313,200 |
| 2022/07/19 | 310 | 311 | 303 | 310 | 224,100 |
| 2022/07/15 | 309 | 310 | 304 | 309 | 131,100 |
| 2022/07/14 | 305 | 308 | 304 | 306 | 144,400 |
| 2022/07/13 | 302 | 310 | 301 | 309 | 167,900 |
| 2022/07/12 | 306 | 307 | 303 | 303 | 91,600 |
| 2022/07/11 | 307 | 310 | 305 | 308 | 131,200 |
| 2022/07/08 | 304 | 307 | 301 | 304 | 164,000 |
| 2022/07/07 | 306 | 307 | 301 | 303 | 102,400 |
| 2022/07/06 | 308 | 312 | 304 | 306 | 165,200 |
| 2022/07/05 | 304 | 308 | 301 | 308 | 94,200 |
| 2022/07/04 | 305 | 306 | 300 | 302 | 129,900 |
| 2022/07/01 | 314 | 314 | 303 | 305 | 188,200 |
| 2022/06/30 | 312 | 315 | 310 | 312 | 127,900 |
| 2022/06/29 | 309 | 313 | 303 | 312 | 172,900 |
| 2022/06/28 | 308 | 315 | 308 | 312 | 202,500 |
| 2022/06/27 | 311 | 311 | 304 | 308 | 119,700 |
| 2022/06/24 | 298 | 309 | 298 | 308 | 218,800 |
| 2022/06/23 | 291 | 300 | 291 | 300 | 143,400 |
| 2022/06/22 | 299 | 299 | 290 | 293 | 175,600 |
| 2022/06/21 | 291 | 301 | 291 | 297 | 170,100 |
| 2022/06/20 | 301 | 301 | 280 | 291 | 358,000 |
| 2022/06/17 | 299 | 302 | 294 | 297 | 303,200 |
| 2022/06/16 | 312 | 312 | 300 | 305 | 218,100 |
| 2022/06/15 | 315 | 315 | 305 | 309 | 136,200 |
| 2022/06/14 | 313 | 316 | 305 | 309 | 313,200 |
| 2022/06/13 | 315 | 322 | 312 | 320 | 260,000 |
| 2022/06/10 | 329 | 334 | 325 | 327 | 219,000 |
| 2022/06/09 | 326 | 333 | 321 | 332 | 232,700 |
| 2022/06/08 | 320 | 327 | 318 | 324 | 97,600 |
| 2022/06/07 | 327 | 330 | 320 | 320 | 199,300 |
| 2022/06/06 | 319 | 326 | 318 | 326 | 146,000 |
| 2022/06/03 | 317 | 323 | 314 | 323 | 197,700 |
| 2022/06/02 | 309 | 316 | 308 | 314 | 132,500 |
| 2022/06/01 | 308 | 315 | 306 | 315 | 136,000 |
| 2022/05/31 | 311 | 313 | 305 | 307 | 108,300 |
| 2022/05/30 | 308 | 315 | 305 | 312 | 228,000 |
| 2022/05/27 | 308 | 311 | 302 | 309 | 293,100 |
| 2022/05/26 | 304 | 310 | 303 | 308 | 179,200 |
| 2022/05/25 | 309 | 314 | 302 | 306 | 262,300 |
| 2022/05/24 | 310 | 313 | 305 | 309 | 193,800 |
| 2022/05/23 | 311 | 318 | 309 | 314 | 201,100 |
| 2022/05/20 | 307 | 309 | 301 | 304 | 258,600 |
| 2022/05/19 | 300 | 307 | 299 | 304 | 226,400 |
| 2022/05/18 | 298 | 307 | 298 | 307 | 228,000 |
| 2022/05/17 | 293 | 298 | 291 | 298 | 185,100 |
| 2022/05/16 | 297 | 297 | 288 | 291 | 241,900 |
| 2022/05/13 | 288 | 294 | 288 | 291 | 178,000 |
| 2022/05/12 | 297 | 297 | 285 | 289 | 354,900 |
| 2022/05/11 | 299 | 305 | 297 | 301 | 243,900 |
| 2022/05/10 | 293 | 297 | 291 | 293 | 303,700 |
| 2022/05/09 | 302 | 303 | 293 | 295 | 292,400 |
| 2022/05/06 | 308 | 309 | 300 | 303 | 384,000 |
| 2022/05/02 | 319 | 325 | 307 | 312 | 652,100 |
| 2022/04/28 | 342 | 342 | 327 | 327 | 473,000 |
| 2022/04/27 | 332 | 341 | 332 | 341 | 303,500 |
| 2022/04/26 | 330 | 338 | 329 | 335 | 266,300 |
| 2022/04/25 | 324 | 337 | 321 | 333 | 270,000 |
| 2022/04/22 | 327 | 329 | 319 | 324 | 433,000 |
| 2022/04/21 | 333 | 339 | 328 | 333 | 246,500 |
| 2022/04/20 | 347 | 347 | 338 | 338 | 185,000 |
| 2022/04/19 | 340 | 349 | 340 | 347 | 182,300 |
| 2022/04/18 | 350 | 353 | 336 | 337 | 489,200 |
| 2022/04/15 | 352 | 358 | 352 | 355 | 152,100 |
| 2022/04/14 | 349 | 362 | 349 | 356 | 379,600 |
| 2022/04/13 | 365 | 370 | 349 | 352 | 498,300 |
| 2022/04/12 | 365 | 372 | 350 | 360 | 829,500 |
| 2022/04/11 | 350 | 382 | 350 | 368 | 1,674,200 |
| 2022/04/08 | 340 | 348 | 338 | 348 | 258,100 |
| 2022/04/07 | 336 | 341 | 333 | 340 | 341,800 |
| 2022/04/06 | 339 | 345 | 331 | 343 | 356,600 |
| 2022/04/05 | 333 | 345 | 332 | 343 | 533,700 |
| 2022/04/04 | 331 | 333 | 324 | 332 | 201,400 |
| 2022/04/01 | 323 | 334 | 322 | 329 | 422,800 |
| 2022/03/31 | 321 | 334 | 321 | 327 | 371,300 |
| 2022/03/30 | 315 | 329 | 315 | 327 | 606,900 |
| 2022/03/29 | 305 | 317 | 305 | 312 | 391,500 |
| 2022/03/28 | 308 | 311 | 303 | 308 | 192,900 |
| 2022/03/25 | 304 | 311 | 303 | 307 | 451,700 |
| 2022/03/24 | 295 | 308 | 295 | 306 | 278,200 |
| 2022/03/23 | 297 | 301 | 296 | 298 | 275,300 |
| 2022/03/22 | 298 | 298 | 292 | 293 | 199,400 |
| 2022/03/18 | 288 | 302 | 288 | 296 | 517,400 |
| 2022/03/17 | 291 | 294 | 289 | 292 | 283,100 |
| 2022/03/16 | 290 | 292 | 285 | 287 | 239,200 |
| 2022/03/15 | 284 | 289 | 280 | 285 | 267,000 |
| 2022/03/14 | 285 | 289 | 283 | 288 | 251,200 |
| 2022/03/11 | 289 | 289 | 280 | 284 | 279,600 |
| 2022/03/10 | 291 | 293 | 286 | 289 | 215,000 |
| 2022/03/09 | 290 | 293 | 283 | 284 | 207,500 |
| 2022/03/08 | 281 | 294 | 281 | 286 | 520,300 |
| 2022/03/07 | 291 | 292 | 283 | 289 | 301,000 |
| 2022/03/04 | 300 | 302 | 293 | 299 | 421,800 |
| 2022/03/03 | 310 | 310 | 302 | 305 | 344,800 |
| 2022/03/02 | 297 | 308 | 296 | 308 | 403,200 |
| 2022/03/01 | 294 | 303 | 294 | 302 | 505,500 |
| 2022/02/28 | 283 | 294 | 281 | 294 | 353,400 |
| 2022/02/25 | 280 | 285 | 278 | 283 | 415,100 |
| 2022/02/24 | 289 | 290 | 269 | 274 | 681,800 |
| 2022/02/22 | 277 | 289 | 277 | 282 | 312,500 |
| 2022/02/21 | 277 | 282 | 276 | 281 | 221,500 |
| 2022/02/18 | 276 | 286 | 276 | 283 | 306,700 |
| 2022/02/17 | 289 | 289 | 280 | 283 | 315,100 |
| 2022/02/16 | 294 | 296 | 284 | 285 | 410,400 |
| 2022/02/15 | 310 | 310 | 288 | 289 | 697,900 |
| 2022/02/14 | 303 | 310 | 300 | 308 | 491,000 |
| 2022/02/10 | 310 | 311 | 305 | 308 | 322,400 |
| 2022/02/09 | 306 | 308 | 302 | 307 | 302,400 |
| 2022/02/08 | 313 | 313 | 301 | 304 | 377,300 |
| 2022/02/07 | 319 | 320 | 307 | 308 | 322,100 |
| 2022/02/04 | 306 | 320 | 305 | 316 | 550,800 |
| 2022/02/03 | 309 | 313 | 306 | 309 | 442,500 |
| 2022/02/02 | 307 | 319 | 306 | 314 | 631,500 |
| 2022/02/01 | 300 | 310 | 300 | 305 | 663,000 |
| 2022/01/31 | 298 | 306 | 294 | 296 | 567,200 |
| 2022/01/28 | 316 | 319 | 291 | 293 | 1,175,400 |
| 2022/01/27 | 318 | 332 | 309 | 310 | 1,338,500 |
| 2022/01/26 | 307 | 324 | 304 | 320 | 1,265,500 |
| 2022/01/25 | 321 | 323 | 299 | 303 | 1,493,700 |
| 2022/01/24 | 305 | 317 | 300 | 317 | 1,636,600 |
| 2022/01/21 | 290 | 302 | 285 | 301 | 703,900 |
| 2022/01/20 | 290 | 296 | 286 | 290 | 622,700 |
| 2022/01/19 | 284 | 295 | 282 | 287 | 914,000 |
| 2022/01/18 | 277 | 299 | 275 | 286 | 1,739,200 |
| 2022/01/17 | 278 | 280 | 272 | 274 | 492,000 |
| 2022/01/14 | 270 | 271 | 264 | 271 | 455,300 |
| 2022/01/13 | 274 | 277 | 272 | 275 | 161,400 |
| 2022/01/12 | 272 | 278 | 271 | 276 | 351,000 |
| 2022/01/11 | 263 | 272 | 263 | 270 | 302,700 |
| 2022/01/07 | 265 | 271 | 262 | 266 | 473,400 |
| 2022/01/06 | 268 | 271 | 261 | 268 | 739,200 |
| 2022/01/05 | 276 | 277 | 269 | 273 | 646,000 |
| 2022/01/04 | 280 | 283 | 275 | 280 | 310,000 |