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

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
2018/12/28 1,751 1,789 1,690 1,697 42,300
2018/12/27 1,790 1,804 1,740 1,793 55,800
2018/12/26 1,725 1,725 1,650 1,690 40,300
2018/12/25 1,862 1,862 1,611 1,628 125,800
2018/12/21 1,804 1,837 1,735 1,822 64,200
2018/12/20 1,868 1,928 1,802 1,837 79,700
2018/12/19 1,947 1,990 1,892 1,939 44,200
2018/12/18 1,955 2,013 1,890 1,909 94,600
2018/12/17 2,141 2,141 2,052 2,055 43,800
2018/12/14 2,300 2,300 2,183 2,183 59,200
2018/12/13 2,350 2,369 2,290 2,315 25,400
2018/12/12 2,253 2,350 2,216 2,334 26,700
2018/12/11 2,340 2,359 2,210 2,240 34,000
2018/12/10 2,450 2,472 2,285 2,324 59,500
2018/12/07 2,543 2,600 2,478 2,513 45,200
2018/12/06 2,683 2,683 2,512 2,531 41,700
2018/12/05 2,644 2,700 2,620 2,683 22,800
2018/12/04 2,800 2,825 2,700 2,700 41,100
2018/12/03 2,732 2,824 2,732 2,768 30,000
2018/11/30 2,792 2,800 2,700 2,705 34,700
2018/11/29 2,875 2,890 2,810 2,811 24,600
2018/11/28 2,943 2,960 2,833 2,850 45,600
2018/11/27 2,955 2,998 2,920 2,953 34,200
2018/11/26 2,824 2,940 2,805 2,930 54,400
2018/11/22 2,839 2,878 2,770 2,825 40,500
2018/11/21 2,635 2,850 2,618 2,720 33,100
2018/11/20 2,600 2,709 2,575 2,687 22,000
2018/11/19 2,619 2,680 2,575 2,655 20,800
2018/11/16 2,660 2,700 2,575 2,577 21,600
2018/11/15 2,568 2,738 2,560 2,630 28,100
2018/11/14 2,671 2,749 2,602 2,608 28,600
2018/11/13 2,715 2,777 2,656 2,670 41,400
2018/11/12 2,926 2,930 2,750 2,771 35,600
2018/11/09 3,015 3,095 2,901 2,933 35,200
2018/11/08 2,830 3,010 2,813 2,965 39,100
2018/11/07 2,749 2,833 2,705 2,790 19,500
2018/11/06 2,830 2,856 2,729 2,753 16,400
2018/11/05 2,831 2,898 2,822 2,837 17,200
2018/11/02 2,785 2,899 2,765 2,869 26,400
2018/11/01 2,896 2,897 2,806 2,815 20,900
2018/10/31 2,845 2,881 2,786 2,869 47,600
2018/10/30 2,393 2,786 2,388 2,759 57,200
2018/10/29 2,700 2,755 2,433 2,433 63,000
2018/10/26 3,000 3,070 2,630 2,768 83,000
2018/10/25 2,904 3,080 2,871 2,990 61,300
2018/10/24 3,280 3,320 3,120 3,160 48,600
2018/10/23 3,355 3,390 3,215 3,255 50,200
2018/10/22 3,265 3,410 3,205 3,395 51,900
2018/10/19 3,220 3,285 3,200 3,210 33,300
2018/10/18 3,430 3,440 3,260 3,290 57,500
2018/10/17 3,320 3,455 3,320 3,405 70,300
2018/10/16 3,320 3,410 3,235 3,265 51,500
2018/10/15 3,360 3,390 3,200 3,285 60,100
2018/10/12 3,135 3,340 3,100 3,305 95,000
2018/10/11 2,851 3,225 2,835 3,125 126,900
2018/10/10 3,410 3,645 3,040 3,080 494,700
2018/10/09 3,240 3,375 3,240 3,250 60,600
2018/10/05 3,225 3,305 3,150 3,240 55,000
2018/10/04 3,360 3,385 3,255 3,255 77,900
2018/10/03 3,170 3,360 3,170 3,305 96,200
2018/10/02 3,270 3,285 3,155 3,190 101,000
2018/10/01 3,085 3,260 3,040 3,260 123,700
2018/09/28 3,060 3,130 2,975 3,015 65,900
2018/09/27 3,095 3,175 3,005 3,015 110,100
2018/09/26 2,863 3,120 2,862 3,100 176,400
2018/09/25 2,750 2,860 2,736 2,835 56,800
2018/09/21 2,753 2,775 2,705 2,711 30,500
2018/09/20 2,820 2,820 2,745 2,745 30,100
2018/09/19 2,889 2,960 2,774 2,817 61,800
2018/09/18 2,700 2,831 2,700 2,813 39,300
2018/09/14 2,637 2,780 2,636 2,696 59,100
2018/09/13 2,830 2,845 2,598 2,720 132,100
2018/09/12 2,963 2,963 2,851 2,870 62,800
2018/09/11 2,989 3,060 2,908 2,958 98,200
2018/09/10 2,840 2,999 2,817 2,999 122,100
2018/09/07 2,787 2,858 2,704 2,844 85,900
2018/09/06 2,677 2,856 2,662 2,831 140,800
2018/09/05 2,780 2,780 2,621 2,674 91,500
2018/09/04 2,664 2,780 2,653 2,744 162,000
2018/09/03 2,422 2,710 2,420 2,618 257,200
2018/08/31 2,357 2,383 2,300 2,361 32,500
2018/08/30 2,493 2,505 2,370 2,398 55,500
2018/08/29 2,511 2,520 2,471 2,492 23,900
2018/08/28 2,605 2,605 2,462 2,533 67,400
2018/08/27 2,470 2,570 2,419 2,545 113,300
2018/08/24 2,290 2,723 2,279 2,520 353,700
2018/08/23 2,020 2,255 2,003 2,229 142,100
2018/08/22 1,850 2,016 1,812 1,993 65,700
2018/08/21 1,956 1,960 1,851 1,862 50,100
2018/08/20 1,994 1,994 1,960 1,962 36,600
2018/08/17 2,026 2,062 2,025 2,035 26,800
2018/08/16 2,063 2,084 2,021 2,030 39,100
2018/08/15 2,249 2,249 2,080 2,117 47,800
2018/08/14 2,250 2,266 2,190 2,200 26,000
2018/08/13 2,373 2,389 2,195 2,205 53,100
2018/08/10 2,502 2,504 2,440 2,497 30,300
2018/08/09 2,503 2,525 2,495 2,502 18,300
2018/08/08 2,597 2,597 2,511 2,526 25,600
2018/08/07 2,550 2,650 2,543 2,585 38,500
2018/08/06 2,656 2,675 2,483 2,535 99,200
2018/08/03 2,920 2,939 2,725 2,739 103,100
2018/08/02 3,070 3,070 2,950 2,955 73,900
2018/08/01 3,150 3,150 3,075 3,085 26,600
2018/07/31 3,100 3,140 3,075 3,135 23,500
2018/07/30 3,180 3,195 3,110 3,110 36,400
2018/07/27 3,120 3,285 3,115 3,225 81,100
2018/07/26 3,175 3,195 3,110 3,120 41,300
2018/07/25 3,230 3,240 3,160 3,175 46,800
2018/07/24 3,220 3,255 3,195 3,220 36,400
2018/07/23 3,150 3,210 3,110 3,190 39,000
2018/07/20 3,195 3,275 3,125 3,170 59,900
2018/07/19 3,295 3,355 3,145 3,225 100,900
2018/07/18 3,100 3,365 3,080 3,315 201,700
2018/07/17 3,145 3,170 3,060 3,065 88,000
2018/07/13 3,220 3,275 3,130 3,155 110,900
2018/07/12 3,340 3,405 3,240 3,260 162,100
2018/07/11 3,220 3,345 3,115 3,210 237,500
2018/07/10 3,535 3,560 3,250 3,290 461,900
2018/07/09 3,740 3,795 3,545 3,585 620,300
2018/07/06 3,780 4,000 3,620 3,810 2,427,300
2018/07/05 3,460 4,050 3,450 3,650 3,567,100
2018/07/04 3,270 3,445 3,165 3,360 472,600
2018/07/03 3,255 3,400 3,060 3,265 606,500
2018/07/02 3,330 3,450 3,050 3,075 908,600
2018/06/29 3,540 3,615 3,400 3,400 1,525,800
2018/06/28 3,500 4,190 3,200 4,100 1,702,600

このページの先頭へ