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
2019/12/30 1,872 1,900 1,835 1,897 98,500
2019/12/27 1,820 2,012 1,748 1,885 444,900
2019/12/26 1,661 1,720 1,660 1,718 45,100
2019/12/25 1,656 1,715 1,656 1,668 36,500
2019/12/24 1,673 1,690 1,643 1,663 40,300
2019/12/23 1,662 1,673 1,646 1,668 30,500
2019/12/20 1,639 1,649 1,627 1,643 9,600
2019/12/19 1,639 1,652 1,626 1,630 22,000
2019/12/18 1,680 1,684 1,639 1,639 26,700
2019/12/17 1,660 1,689 1,642 1,680 27,500
2019/12/16 1,666 1,689 1,660 1,660 17,200
2019/12/13 1,660 1,700 1,659 1,666 26,800
2019/12/12 1,700 1,700 1,644 1,654 50,400
2019/12/11 1,754 1,754 1,701 1,702 28,800
2019/12/10 1,715 1,755 1,711 1,735 32,300
2019/12/09 1,749 1,756 1,715 1,720 21,100
2019/12/06 1,720 1,742 1,720 1,738 16,400
2019/12/05 1,765 1,765 1,713 1,715 35,200
2019/12/04 1,773 1,808 1,723 1,740 83,100
2019/12/03 1,775 1,780 1,742 1,778 44,200
2019/12/02 1,796 1,810 1,769 1,800 53,500
2019/11/29 1,780 1,813 1,750 1,782 64,200
2019/11/28 1,808 1,809 1,743 1,767 67,100
2019/11/27 1,818 1,829 1,789 1,808 99,400
2019/11/26 1,881 1,881 1,795 1,831 65,300
2019/11/25 1,845 1,930 1,807 1,843 183,800
2019/11/22 1,720 1,798 1,690 1,789 227,300
2019/11/21 1,694 1,694 1,638 1,650 45,200
2019/11/20 1,725 1,725 1,673 1,715 38,900
2019/11/19 1,700 1,742 1,665 1,739 52,900
2019/11/18 1,650 1,670 1,641 1,664 14,800
2019/11/15 1,680 1,680 1,639 1,650 25,600
2019/11/14 1,729 1,729 1,655 1,679 39,500
2019/11/13 1,678 1,820 1,671 1,738 170,200
2019/11/12 1,610 1,648 1,601 1,648 39,800
2019/11/11 1,550 1,640 1,550 1,627 36,900
2019/11/08 1,561 1,562 1,529 1,542 14,300
2019/11/07 1,560 1,560 1,536 1,557 14,100
2019/11/06 1,575 1,580 1,556 1,566 10,400
2019/11/05 1,572 1,595 1,565 1,568 12,200
2019/11/01 1,558 1,585 1,554 1,567 7,700
2019/10/31 1,580 1,585 1,565 1,582 7,200
2019/10/30 1,582 1,585 1,555 1,580 11,800
2019/10/29 1,600 1,606 1,581 1,587 13,600
2019/10/28 1,602 1,619 1,592 1,594 9,200
2019/10/25 1,625 1,625 1,582 1,596 13,800
2019/10/24 1,576 1,617 1,558 1,613 25,200
2019/10/23 1,539 1,570 1,515 1,564 24,400
2019/10/21 1,523 1,533 1,513 1,527 5,600
2019/10/18 1,521 1,539 1,521 1,525 10,200
2019/10/17 1,510 1,538 1,500 1,511 10,300
2019/10/16 1,523 1,541 1,510 1,511 9,300
2019/10/15 1,526 1,534 1,520 1,520 9,300
2019/10/11 1,527 1,529 1,507 1,514 11,900
2019/10/10 1,560 1,560 1,520 1,523 29,100
2019/10/09 1,553 1,565 1,542 1,562 9,400
2019/10/08 1,560 1,571 1,553 1,562 11,400
2019/10/07 1,601 1,601 1,556 1,561 11,000
2019/10/04 1,552 1,572 1,550 1,561 14,600
2019/10/03 1,552 1,556 1,535 1,550 24,000
2019/10/02 1,550 1,592 1,550 1,581 20,400
2019/10/01 1,591 1,623 1,590 1,590 18,100
2019/09/30 1,615 1,621 1,591 1,591 21,900
2019/09/27 1,630 1,630 1,608 1,614 20,300
2019/09/26 1,632 1,665 1,615 1,617 20,500
2019/09/25 1,648 1,648 1,610 1,631 19,300
2019/09/24 1,660 1,667 1,641 1,648 25,900
2019/09/20 1,680 1,682 1,652 1,657 21,400
2019/09/19 1,645 1,695 1,627 1,678 40,300
2019/09/18 1,730 1,730 1,635 1,647 48,500
2019/09/17 1,730 1,790 1,654 1,679 186,500
2019/09/13 1,610 1,613 1,587 1,603 11,100
2019/09/12 1,621 1,625 1,603 1,604 14,300
2019/09/11 1,600 1,610 1,571 1,609 19,400
2019/09/10 1,619 1,619 1,596 1,597 9,500
2019/09/09 1,615 1,619 1,588 1,604 18,700
2019/09/06 1,600 1,632 1,597 1,614 37,200
2019/09/05 1,543 1,600 1,543 1,583 32,900
2019/09/04 1,571 1,573 1,521 1,538 25,800
2019/09/03 1,525 1,603 1,521 1,579 36,200
2019/09/02 1,555 1,568 1,512 1,531 20,900
2019/08/30 1,494 1,545 1,465 1,545 31,100
2019/08/29 1,495 1,495 1,455 1,469 23,000
2019/08/28 1,514 1,520 1,483 1,489 27,800
2019/08/27 1,554 1,559 1,501 1,514 39,400
2019/08/26 1,550 1,563 1,508 1,549 31,000
2019/08/23 1,633 1,639 1,590 1,596 52,300
2019/08/22 1,686 1,687 1,638 1,640 25,700
2019/08/21 1,689 1,697 1,673 1,684 23,300
2019/08/20 1,708 1,708 1,683 1,693 16,500
2019/08/19 1,646 1,685 1,646 1,673 15,300
2019/08/16 1,640 1,652 1,620 1,637 33,700
2019/08/15 1,639 1,656 1,616 1,637 48,700
2019/08/14 1,710 1,724 1,673 1,705 34,400
2019/08/13 1,740 1,740 1,666 1,690 63,000
2019/08/09 1,780 1,814 1,761 1,810 29,400
2019/08/08 1,810 1,810 1,750 1,761 26,600
2019/08/07 1,820 1,836 1,783 1,795 29,300
2019/08/06 1,700 1,813 1,690 1,809 46,000
2019/08/05 1,890 1,895 1,756 1,790 63,100
2019/08/02 1,925 1,933 1,876 1,899 40,000
2019/08/01 1,950 1,981 1,940 1,965 9,400
2019/07/31 1,971 1,971 1,953 1,964 8,100
2019/07/30 1,997 1,998 1,971 1,980 8,400
2019/07/29 1,976 1,992 1,976 1,986 8,000
2019/07/26 2,002 2,003 1,968 1,981 27,300
2019/07/25 2,037 2,041 2,015 2,020 9,900
2019/07/24 2,062 2,062 2,023 2,024 14,500
2019/07/23 2,110 2,110 2,056 2,062 11,400
2019/07/22 2,019 2,104 2,019 2,104 13,800
2019/07/19 2,020 2,074 2,020 2,069 20,100
2019/07/18 2,095 2,095 2,000 2,023 28,800
2019/07/17 2,127 2,140 2,095 2,119 12,900
2019/07/16 2,201 2,201 2,114 2,127 10,600
2019/07/12 2,165 2,172 2,143 2,151 13,400
2019/07/11 2,150 2,172 2,150 2,165 8,100
2019/07/10 2,194 2,196 2,127 2,162 33,300
2019/07/09 2,209 2,216 2,185 2,192 10,900
2019/07/08 2,200 2,220 2,182 2,209 9,300
2019/07/05 2,201 2,211 2,151 2,205 18,800
2019/07/04 2,220 2,230 2,205 2,210 18,600
2019/07/03 2,260 2,260 2,200 2,207 21,700
2019/07/02 2,235 2,277 2,218 2,260 37,800
2019/07/01 2,208 2,230 2,178 2,218 24,400
2019/06/28 2,161 2,196 2,151 2,165 11,600
2019/06/27 2,169 2,169 2,140 2,150 8,400
2019/06/26 2,102 2,168 2,102 2,151 30,700
2019/06/25 2,186 2,186 2,113 2,129 25,400
2019/06/24 2,198 2,199 2,152 2,198 16,400
2019/06/21 2,297 2,297 2,216 2,220 28,200
2019/06/20 2,212 2,265 2,205 2,264 28,800
2019/06/19 2,169 2,219 2,160 2,212 24,200
2019/06/18 2,280 2,293 2,149 2,153 54,900
2019/06/17 2,289 2,315 2,276 2,300 48,100
2019/06/14 2,215 2,270 2,160 2,262 36,200
2019/06/13 2,235 2,248 2,132 2,205 59,100
2019/06/12 2,285 2,340 2,227 2,235 60,200
2019/06/11 2,369 2,400 2,262 2,294 99,100
2019/06/10 2,246 2,428 2,216 2,324 193,700
2019/06/07 2,139 2,200 2,104 2,157 91,400
2019/06/06 2,119 2,169 2,083 2,089 71,000
2019/06/05 2,062 2,126 2,062 2,087 52,600
2019/06/04 1,977 2,110 1,954 2,042 59,800
2019/06/03 2,095 2,100 1,962 1,975 118,500
2019/05/31 2,097 2,120 2,038 2,080 64,800
2019/05/30 2,125 2,132 2,020 2,104 89,500
2019/05/29 2,098 2,165 2,051 2,083 114,200
2019/05/28 1,980 2,142 1,950 2,086 202,300
2019/05/27 1,825 1,983 1,821 1,907 119,500
2019/05/24 1,761 1,799 1,721 1,759 19,400
2019/05/23 1,815 1,825 1,768 1,794 17,400
2019/05/22 1,727 1,830 1,727 1,809 35,300
2019/05/21 1,803 1,803 1,717 1,726 44,100
2019/05/20 1,825 1,855 1,801 1,801 19,700
2019/05/17 1,789 1,844 1,785 1,799 45,900
2019/05/16 1,893 1,908 1,772 1,779 55,200
2019/05/15 1,920 1,939 1,850 1,892 67,100
2019/05/14 1,950 2,055 1,905 1,981 69,700
2019/05/13 1,984 2,020 1,913 1,958 38,200
2019/05/10 1,920 2,005 1,905 1,950 28,800
2019/05/09 2,005 2,005 1,930 1,937 24,000
2019/05/08 1,987 2,013 1,952 1,995 18,500
2019/05/07 2,000 2,117 1,983 2,025 29,900
2019/04/26 2,015 2,028 1,955 2,004 40,100
2019/04/25 2,032 2,046 2,021 2,039 13,800
2019/04/24 2,046 2,081 2,021 2,055 21,700
2019/04/23 2,056 2,074 2,010 2,046 35,800
2019/04/22 2,052 2,255 2,047 2,053 147,300
2019/04/19 2,036 2,060 2,027 2,050 15,800
2019/04/18 2,091 2,108 2,011 2,022 32,200
2019/04/17 2,138 2,138 2,080 2,104 19,500
2019/04/16 2,081 2,127 2,076 2,103 22,000
2019/04/15 2,045 2,092 2,038 2,081 15,100
2019/04/12 2,072 2,077 2,030 2,044 16,900
2019/04/11 2,119 2,124 2,051 2,069 17,500
2019/04/10 2,042 2,099 2,042 2,090 19,500
2019/04/09 2,100 2,130 2,037 2,055 46,700
2019/04/08 2,103 2,134 2,076 2,118 28,900
2019/04/05 2,151 2,180 2,110 2,118 23,400
2019/04/04 2,131 2,220 2,131 2,146 33,400
2019/04/03 2,117 2,163 2,061 2,152 24,500
2019/04/02 2,230 2,236 2,103 2,115 64,200
2019/04/01 2,287 2,348 2,210 2,223 91,800
2019/03/29 2,179 2,251 2,154 2,237 76,600
2019/03/28 2,180 2,180 2,071 2,154 51,600
2019/03/27 2,039 2,175 2,039 2,158 77,600
2019/03/26 2,053 2,057 2,016 2,023 31,900
2019/03/25 2,025 2,047 2,011 2,044 20,400
2019/03/22 2,100 2,118 2,055 2,095 17,800
2019/03/20 2,150 2,150 2,102 2,116 19,200
2019/03/19 2,204 2,229 2,155 2,155 22,600
2019/03/18 2,102 2,198 2,102 2,194 27,500
2019/03/15 2,119 2,150 2,088 2,100 21,400
2019/03/14 2,159 2,181 2,110 2,119 20,500
2019/03/13 2,168 2,188 2,111 2,158 22,500
2019/03/12 2,201 2,230 2,175 2,184 39,500
2019/03/11 2,157 2,184 2,053 2,179 57,500
2019/03/08 2,185 2,186 2,101 2,115 52,300
2019/03/07 2,226 2,275 2,201 2,235 29,600
2019/03/06 2,312 2,325 2,238 2,251 70,400
2019/03/05 2,260 2,350 2,252 2,312 35,800
2019/03/04 2,342 2,345 2,250 2,300 75,900
2019/03/01 2,317 2,381 2,250 2,317 133,200
2019/02/28 2,195 2,337 2,134 2,267 310,600
2019/02/27 2,046 2,085 2,005 2,077 31,500
2019/02/26 2,132 2,132 2,011 2,032 69,700
2019/02/25 2,135 2,160 2,012 2,128 221,300
2019/02/22 2,015 2,124 1,978 2,117 181,800
2019/02/21 1,980 2,043 1,890 1,992 267,500
2019/02/20 1,834 1,955 1,831 1,937 137,200
2019/02/19 1,798 1,866 1,790 1,825 68,900
2019/02/18 1,745 1,763 1,717 1,758 52,300
2019/02/15 1,802 1,813 1,667 1,725 103,200
2019/02/14 1,921 1,921 1,801 1,813 80,800
2019/02/13 1,897 1,971 1,820 1,930 85,100
2019/02/12 1,860 1,898 1,820 1,858 30,800
2019/02/08 1,836 1,852 1,801 1,820 31,900
2019/02/07 1,919 1,919 1,825 1,860 44,400
2019/02/06 1,915 1,921 1,895 1,917 17,300
2019/02/05 1,973 1,983 1,904 1,904 44,900
2019/02/04 1,920 1,975 1,881 1,962 51,600
2019/02/01 1,917 1,939 1,871 1,905 31,000
2019/01/31 1,945 1,966 1,900 1,917 40,400
2019/01/30 2,011 2,019 1,900 1,912 92,100
2019/01/29 1,980 2,049 1,967 2,038 40,000
2019/01/28 2,150 2,250 2,015 2,017 134,200
2019/01/25 2,035 2,049 1,985 2,000 80,100
2019/01/24 2,150 2,166 2,035 2,050 66,900
2019/01/23 2,178 2,205 2,111 2,137 69,800
2019/01/22 2,078 2,200 2,057 2,194 76,700
2019/01/21 2,238 2,396 2,034 2,100 184,500
2019/01/18 2,050 2,195 2,050 2,188 175,300
2019/01/17 1,914 2,070 1,886 2,043 206,500
2019/01/16 1,830 1,887 1,769 1,868 68,300
2019/01/15 1,730 1,815 1,714 1,800 49,500
2019/01/11 1,661 1,750 1,660 1,743 46,400
2019/01/10 1,660 1,697 1,628 1,655 61,700
2019/01/09 1,772 1,800 1,682 1,688 116,300
2019/01/08 1,671 1,788 1,641 1,770 112,700
2019/01/07 1,698 1,729 1,625 1,670 50,500
2019/01/04 1,656 1,657 1,595 1,653 39,400

このページの先頭へ