エーアイ(4388)の株価時系列情報
エーアイ(4388)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 |
|---|---|---|---|---|---|
| 2025/07/31 | 465 | 478 | 465 | 468 | 20,900 |
| 2025/07/30 | 476 | 476 | 458 | 467 | 21,300 |
| 2025/07/29 | 479 | 480 | 469 | 476 | 11,000 |
| 2025/07/28 | 476 | 485 | 475 | 479 | 19,800 |
| 2025/07/25 | 475 | 481 | 467 | 476 | 17,200 |
| 2025/07/24 | 480 | 482 | 471 | 475 | 30,200 |
| 2025/07/23 | 462 | 502 | 460 | 481 | 228,200 |
| 2025/07/22 | 454 | 460 | 454 | 458 | 14,800 |
| 2025/07/18 | 456 | 460 | 448 | 457 | 22,000 |
| 2025/07/17 | 447 | 457 | 447 | 456 | 8,600 |
| 2025/07/16 | 443 | 450 | 443 | 448 | 13,900 |
| 2025/07/15 | 453 | 455 | 443 | 443 | 17,200 |
| 2025/07/14 | 450 | 455 | 449 | 449 | 20,500 |
| 2025/07/11 | 444 | 453 | 443 | 447 | 19,000 |
| 2025/07/10 | 465 | 465 | 439 | 444 | 52,700 |
| 2025/07/09 | 454 | 462 | 448 | 461 | 22,300 |
| 2025/07/08 | 449 | 451 | 443 | 449 | 14,400 |
| 2025/07/07 | 447 | 453 | 446 | 446 | 13,200 |
| 2025/07/04 | 445 | 455 | 445 | 446 | 23,100 |
| 2025/07/03 | 442 | 443 | 437 | 440 | 19,500 |
| 2025/07/02 | 446 | 447 | 440 | 442 | 23,000 |
| 2025/07/01 | 458 | 458 | 445 | 446 | 13,600 |
| 2025/06/30 | 445 | 455 | 445 | 454 | 19,600 |
| 2025/06/27 | 447 | 449 | 441 | 447 | 10,600 |
| 2025/06/26 | 454 | 454 | 440 | 444 | 57,000 |
| 2025/06/25 | 453 | 453 | 445 | 453 | 15,400 |
| 2025/06/24 | 459 | 461 | 445 | 451 | 37,300 |
| 2025/06/23 | 465 | 466 | 457 | 457 | 23,800 |
| 2025/06/20 | 475 | 476 | 468 | 468 | 14,200 |
| 2025/06/19 | 474 | 478 | 470 | 472 | 11,800 |
| 2025/06/18 | 465 | 482 | 464 | 470 | 29,500 |
| 2025/06/17 | 463 | 474 | 463 | 471 | 21,500 |
| 2025/06/16 | 458 | 463 | 457 | 460 | 16,400 |
| 2025/06/13 | 480 | 500 | 460 | 461 | 123,800 |
| 2025/06/12 | 461 | 464 | 458 | 464 | 3,200 |
| 2025/06/11 | 461 | 465 | 459 | 462 | 9,400 |
| 2025/06/10 | 456 | 474 | 456 | 462 | 55,800 |
| 2025/06/09 | 444 | 464 | 444 | 453 | 27,600 |
| 2025/06/06 | 452 | 454 | 444 | 444 | 9,800 |
| 2025/06/05 | 452 | 453 | 446 | 446 | 24,000 |
| 2025/06/04 | 455 | 458 | 452 | 452 | 26,600 |
| 2025/06/03 | 445 | 459 | 444 | 452 | 42,100 |
| 2025/06/02 | 443 | 447 | 442 | 445 | 10,600 |
| 2025/05/30 | 443 | 449 | 443 | 444 | 28,300 |
| 2025/05/29 | 443 | 449 | 438 | 446 | 43,400 |
| 2025/05/28 | 452 | 471 | 443 | 443 | 82,200 |
| 2025/05/27 | 432 | 460 | 432 | 455 | 92,300 |
| 2025/05/26 | 435 | 437 | 430 | 433 | 41,600 |
| 2025/05/23 | 449 | 451 | 435 | 435 | 107,200 |
| 2025/05/22 | 445 | 457 | 434 | 447 | 365,700 |
| 2025/05/21 | 406 | 415 | 405 | 405 | 17,900 |
| 2025/05/20 | 414 | 414 | 403 | 404 | 47,400 |
| 2025/05/19 | 415 | 415 | 409 | 411 | 38,800 |
| 2025/05/16 | 425 | 425 | 415 | 415 | 55,700 |
| 2025/05/15 | 419 | 430 | 419 | 425 | 71,400 |
| 2025/05/14 | 477 | 478 | 464 | 474 | 44,000 |
| 2025/05/13 | 469 | 475 | 467 | 470 | 32,500 |
| 2025/05/12 | 479 | 488 | 466 | 469 | 41,800 |
| 2025/05/09 | 460 | 484 | 460 | 476 | 18,600 |
| 2025/05/08 | 469 | 469 | 456 | 460 | 24,900 |
| 2025/05/07 | 475 | 475 | 460 | 464 | 33,800 |
| 2025/05/02 | 480 | 483 | 465 | 470 | 35,300 |
| 2025/05/01 | 493 | 493 | 480 | 483 | 8,100 |
| 2025/04/30 | 480 | 496 | 473 | 487 | 58,000 |
| 2025/04/28 | 469 | 474 | 463 | 469 | 18,000 |
| 2025/04/25 | 476 | 476 | 461 | 469 | 21,200 |
| 2025/04/24 | 465 | 473 | 464 | 470 | 9,500 |
| 2025/04/23 | 470 | 475 | 458 | 459 | 30,500 |
| 2025/04/22 | 465 | 473 | 460 | 466 | 23,200 |
| 2025/04/21 | 474 | 478 | 469 | 470 | 38,000 |
| 2025/04/18 | 456 | 473 | 449 | 473 | 20,100 |
| 2025/04/17 | 435 | 451 | 429 | 451 | 22,200 |
| 2025/04/16 | 454 | 454 | 428 | 436 | 33,800 |
| 2025/04/15 | 459 | 464 | 448 | 454 | 30,600 |
| 2025/04/14 | 456 | 459 | 453 | 454 | 12,800 |
| 2025/04/11 | 426 | 446 | 422 | 444 | 28,200 |
| 2025/04/10 | 444 | 444 | 429 | 436 | 49,200 |
| 2025/04/09 | 415 | 415 | 399 | 409 | 35,200 |
| 2025/04/08 | 397 | 423 | 397 | 423 | 34,700 |
| 2025/04/07 | 402 | 403 | 381 | 381 | 99,000 |
| 2025/04/04 | 467 | 469 | 432 | 450 | 101,800 |
| 2025/04/03 | 481 | 499 | 475 | 476 | 104,400 |
| 2025/04/02 | 504 | 519 | 501 | 507 | 184,500 |
| 2025/04/01 | 483 | 498 | 483 | 493 | 26,000 |
| 2025/03/31 | 491 | 493 | 476 | 479 | 42,500 |
| 2025/03/28 | 498 | 503 | 496 | 496 | 32,100 |
| 2025/03/27 | 503 | 510 | 497 | 500 | 42,100 |
| 2025/03/26 | 494 | 513 | 494 | 495 | 45,500 |
| 2025/03/25 | 498 | 502 | 493 | 494 | 21,200 |
| 2025/03/24 | 501 | 503 | 494 | 496 | 22,100 |
| 2025/03/21 | 498 | 505 | 498 | 502 | 6,700 |
| 2025/03/19 | 498 | 502 | 495 | 497 | 18,700 |
| 2025/03/18 | 497 | 505 | 495 | 495 | 21,800 |
| 2025/03/17 | 501 | 509 | 496 | 496 | 24,300 |
| 2025/03/14 | 495 | 510 | 495 | 501 | 15,400 |
| 2025/03/13 | 500 | 501 | 495 | 495 | 23,300 |
| 2025/03/12 | 498 | 504 | 495 | 500 | 22,300 |
| 2025/03/11 | 507 | 507 | 496 | 498 | 26,600 |
| 2025/03/10 | 510 | 511 | 503 | 507 | 8,000 |
| 2025/03/07 | 512 | 520 | 509 | 509 | 7,600 |
| 2025/03/06 | 524 | 526 | 517 | 518 | 11,500 |
| 2025/03/05 | 511 | 522 | 508 | 522 | 9,800 |
| 2025/03/04 | 511 | 515 | 508 | 513 | 9,500 |
| 2025/03/03 | 517 | 522 | 515 | 515 | 8,400 |
| 2025/02/28 | 525 | 530 | 513 | 513 | 26,400 |
| 2025/02/27 | 537 | 538 | 525 | 525 | 17,200 |
| 2025/02/26 | 545 | 546 | 534 | 536 | 23,700 |
| 2025/02/25 | 546 | 553 | 545 | 545 | 8,100 |
| 2025/02/21 | 549 | 553 | 546 | 546 | 10,000 |
| 2025/02/20 | 557 | 558 | 549 | 549 | 14,300 |
| 2025/02/19 | 557 | 557 | 550 | 555 | 12,200 |
| 2025/02/18 | 553 | 553 | 547 | 548 | 11,800 |
| 2025/02/17 | 551 | 555 | 550 | 553 | 8,000 |
| 2025/02/14 | 549 | 554 | 548 | 552 | 20,200 |
| 2025/02/13 | 551 | 556 | 550 | 550 | 17,800 |
| 2025/02/12 | 550 | 553 | 544 | 551 | 17,800 |
| 2025/02/10 | 547 | 552 | 544 | 548 | 15,900 |
| 2025/02/07 | 559 | 559 | 545 | 548 | 45,500 |
| 2025/02/06 | 555 | 566 | 541 | 560 | 214,500 |
| 2025/02/05 | 500 | 515 | 496 | 515 | 20,700 |
| 2025/02/04 | 504 | 509 | 500 | 500 | 10,600 |
| 2025/02/03 | 507 | 507 | 500 | 500 | 16,200 |
| 2025/01/31 | 504 | 517 | 504 | 506 | 6,200 |
| 2025/01/30 | 507 | 524 | 505 | 505 | 11,200 |
| 2025/01/29 | 525 | 540 | 504 | 506 | 41,200 |
| 2025/01/28 | 534 | 550 | 507 | 523 | 73,500 |
| 2025/01/27 | 508 | 510 | 498 | 504 | 15,500 |
| 2025/01/24 | 499 | 502 | 494 | 502 | 7,400 |
| 2025/01/23 | 494 | 500 | 492 | 499 | 4,300 |
| 2025/01/22 | 488 | 498 | 485 | 496 | 17,800 |
| 2025/01/21 | 499 | 499 | 490 | 490 | 7,300 |
| 2025/01/20 | 509 | 511 | 496 | 499 | 12,600 |
| 2025/01/17 | 497 | 509 | 492 | 509 | 19,200 |
| 2025/01/16 | 499 | 512 | 499 | 499 | 9,400 |
| 2025/01/15 | 505 | 505 | 494 | 499 | 23,800 |
| 2025/01/14 | 510 | 513 | 503 | 505 | 16,800 |
| 2025/01/10 | 524 | 524 | 512 | 516 | 12,700 |
| 2025/01/09 | 527 | 527 | 504 | 509 | 41,300 |
| 2025/01/08 | 527 | 535 | 509 | 519 | 33,500 |
| 2025/01/07 | 547 | 555 | 525 | 525 | 54,200 |
| 2025/01/06 | 530 | 557 | 522 | 538 | 171,600 |
| 2024/12/30 | 488 | 492 | 485 | 492 | 11,700 |
| 2024/12/27 | 464 | 494 | 464 | 488 | 28,300 |
| 2024/12/26 | 459 | 468 | 458 | 463 | 61,800 |
| 2024/12/25 | 465 | 472 | 459 | 461 | 42,100 |
| 2024/12/24 | 463 | 473 | 455 | 473 | 46,700 |
| 2024/12/23 | 480 | 484 | 465 | 470 | 61,900 |
| 2024/12/20 | 494 | 495 | 482 | 488 | 29,700 |
| 2024/12/19 | 500 | 507 | 491 | 494 | 28,300 |
| 2024/12/18 | 492 | 508 | 492 | 499 | 29,100 |
| 2024/12/17 | 496 | 499 | 491 | 497 | 23,300 |
| 2024/12/16 | 500 | 503 | 494 | 494 | 20,100 |
| 2024/12/13 | 503 | 510 | 500 | 501 | 17,900 |
| 2024/12/12 | 510 | 519 | 495 | 495 | 41,000 |
| 2024/12/11 | 508 | 515 | 499 | 502 | 53,900 |
| 2024/12/10 | 522 | 525 | 501 | 501 | 75,500 |
| 2024/12/09 | 537 | 538 | 523 | 524 | 32,500 |
| 2024/12/06 | 550 | 551 | 537 | 537 | 29,000 |
| 2024/12/05 | 557 | 557 | 553 | 556 | 13,300 |
| 2024/12/04 | 561 | 565 | 555 | 557 | 15,100 |
| 2024/12/03 | 563 | 572 | 559 | 571 | 13,400 |
| 2024/12/02 | 572 | 572 | 562 | 565 | 11,700 |
| 2024/11/29 | 571 | 575 | 566 | 570 | 11,500 |
| 2024/11/28 | 571 | 576 | 570 | 576 | 11,300 |
| 2024/11/27 | 578 | 584 | 575 | 576 | 11,300 |
| 2024/11/26 | 580 | 583 | 578 | 580 | 7,600 |
| 2024/11/25 | 582 | 586 | 579 | 583 | 11,600 |
| 2024/11/22 | 577 | 584 | 577 | 580 | 8,600 |
| 2024/11/21 | 577 | 582 | 576 | 581 | 5,400 |
| 2024/11/20 | 576 | 584 | 576 | 580 | 14,000 |
| 2024/11/19 | 579 | 582 | 574 | 582 | 16,900 |
| 2024/11/18 | 581 | 587 | 578 | 579 | 9,100 |
| 2024/11/15 | 593 | 593 | 584 | 586 | 7,900 |
| 2024/11/14 | 596 | 598 | 591 | 591 | 10,000 |
| 2024/11/13 | 590 | 598 | 583 | 592 | 15,100 |
| 2024/11/12 | 575 | 590 | 574 | 590 | 21,700 |
| 2024/11/11 | 569 | 576 | 567 | 572 | 12,900 |
| 2024/11/08 | 580 | 580 | 556 | 569 | 31,400 |
| 2024/11/07 | 584 | 588 | 581 | 587 | 14,200 |
| 2024/11/06 | 588 | 589 | 581 | 581 | 9,900 |
| 2024/11/05 | 591 | 592 | 581 | 585 | 26,400 |
| 2024/11/01 | 586 | 595 | 580 | 586 | 8,400 |
| 2024/10/31 | 585 | 593 | 582 | 591 | 5,900 |
| 2024/10/30 | 588 | 595 | 582 | 587 | 7,100 |
| 2024/10/29 | 576 | 588 | 576 | 583 | 14,800 |
| 2024/10/28 | 572 | 582 | 572 | 576 | 5,300 |
| 2024/10/25 | 574 | 577 | 573 | 574 | 6,700 |
| 2024/10/24 | 577 | 578 | 574 | 577 | 9,500 |
| 2024/10/23 | 583 | 584 | 578 | 580 | 15,500 |
| 2024/10/22 | 589 | 590 | 585 | 585 | 11,400 |
| 2024/10/21 | 595 | 597 | 590 | 595 | 6,400 |
| 2024/10/18 | 599 | 599 | 590 | 590 | 5,800 |
| 2024/10/17 | 591 | 596 | 588 | 593 | 5,700 |
| 2024/10/16 | 581 | 592 | 580 | 591 | 23,300 |
| 2024/10/15 | 585 | 586 | 580 | 581 | 27,900 |
| 2024/10/11 | 591 | 595 | 587 | 587 | 11,900 |
| 2024/10/10 | 593 | 594 | 587 | 591 | 11,000 |
| 2024/10/09 | 604 | 604 | 593 | 595 | 10,100 |
| 2024/10/08 | 613 | 613 | 590 | 595 | 28,200 |
| 2024/10/07 | 618 | 619 | 607 | 609 | 31,900 |