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
2020/12/30 2,221 2,306 2,221 2,280 49,900
2020/12/29 2,175 2,269 2,175 2,269 81,800
2020/12/28 2,252 2,276 2,160 2,160 101,800
2020/12/25 2,215 2,265 2,196 2,251 81,100
2020/12/24 2,203 2,230 2,180 2,200 78,500
2020/12/23 2,160 2,235 2,160 2,219 87,300
2020/12/22 2,266 2,266 2,123 2,138 129,100
2020/12/21 2,278 2,314 2,258 2,266 49,100
2020/12/18 2,303 2,314 2,243 2,264 73,700
2020/12/17 2,274 2,325 2,258 2,313 55,900
2020/12/16 2,306 2,335 2,260 2,274 52,600
2020/12/15 2,370 2,398 2,280 2,312 79,000
2020/12/14 2,320 2,378 2,297 2,368 66,600
2020/12/11 2,292 2,345 2,265 2,305 90,800
2020/12/10 2,280 2,307 2,202 2,258 186,100
2020/12/09 2,403 2,447 2,302 2,320 119,000
2020/12/08 2,378 2,482 2,350 2,415 149,400
2020/12/07 2,505 2,510 2,378 2,393 144,300
2020/12/04 2,548 2,587 2,468 2,500 99,400
2020/12/03 2,656 2,671 2,548 2,554 130,000
2020/12/02 2,673 2,706 2,631 2,671 76,200
2020/12/01 2,697 2,777 2,630 2,651 142,400
2020/11/30 2,599 2,713 2,599 2,700 219,600
2020/11/27 2,421 2,581 2,405 2,570 469,100
2020/11/26 2,573 2,573 2,488 2,488 183,300
2020/11/25 2,619 2,677 2,551 2,551 146,700
2020/11/24 2,657 2,687 2,588 2,641 127,100
2020/11/20 2,686 2,729 2,616 2,642 80,300
2020/11/19 2,675 2,754 2,635 2,665 135,600
2020/11/18 2,701 2,760 2,618 2,681 165,500
2020/11/17 2,751 2,760 2,563 2,591 268,100
2020/11/16 2,735 2,942 2,730 2,800 395,900
2020/11/13 3,215 3,330 3,165 3,285 80,300
2020/11/12 3,220 3,315 3,165 3,250 92,200
2020/11/11 3,040 3,250 2,980 3,185 84,100
2020/11/10 3,350 3,365 3,060 3,110 143,400
2020/11/09 3,350 3,495 3,330 3,445 132,300
2020/11/06 3,280 3,445 3,245 3,285 171,600
2020/11/05 3,240 3,270 3,115 3,180 115,900
2020/11/04 3,095 3,235 3,035 3,200 103,800
2020/11/02 3,055 3,145 2,943 2,975 73,200
2020/10/30 3,285 3,350 2,925 3,020 161,100
2020/10/29 3,200 3,280 3,130 3,255 95,100
2020/10/28 3,050 3,350 3,045 3,270 156,800
2020/10/27 2,920 3,135 2,857 3,110 193,300
2020/10/26 3,390 3,390 3,015 3,040 190,500
2020/10/23 3,500 3,500 3,175 3,340 230,900
2020/10/22 3,820 3,850 3,450 3,535 304,400
2020/10/21 3,480 4,010 3,475 3,750 710,200
2020/10/20 3,330 3,460 3,305 3,445 91,900
2020/10/19 3,295 3,340 3,160 3,320 99,600
2020/10/16 3,335 3,385 3,210 3,280 111,800
2020/10/15 3,400 3,470 3,290 3,335 121,300
2020/10/14 3,405 3,485 3,350 3,425 124,300
2020/10/13 3,650 3,655 3,420 3,445 177,700
2020/10/12 3,690 3,715 3,570 3,640 192,100
2020/10/09 3,520 3,690 3,450 3,650 254,600
2020/10/08 3,540 3,615 3,490 3,520 187,300
2020/10/07 3,395 3,560 3,375 3,540 295,800
2020/10/06 3,345 3,360 3,110 3,345 235,300
2020/10/05 3,140 3,430 3,090 3,350 450,700
2020/10/02 2,875 3,075 2,875 2,946 265,600
2020/09/30 2,895 2,900 2,814 2,875 96,200
2020/09/29 2,708 2,889 2,700 2,878 143,600
2020/09/28 2,811 2,825 2,680 2,731 134,700
2020/09/25 2,855 2,926 2,810 2,840 133,500
2020/09/24 2,828 2,864 2,746 2,761 151,600
2020/09/23 2,745 2,885 2,745 2,875 220,900
2020/09/18 2,546 2,740 2,528 2,711 176,800
2020/09/17 2,599 2,599 2,462 2,506 100,900
2020/09/16 2,520 2,567 2,504 2,567 72,800
2020/09/15 2,424 2,494 2,424 2,494 56,300
2020/09/14 2,471 2,471 2,396 2,423 62,100
2020/09/11 2,431 2,490 2,378 2,483 99,100
2020/09/10 2,582 2,590 2,431 2,435 128,200
2020/09/09 2,520 2,563 2,488 2,532 76,300
2020/09/08 2,547 2,587 2,455 2,587 123,000
2020/09/07 2,676 2,676 2,475 2,497 226,100
2020/09/04 2,659 2,800 2,642 2,707 126,600
2020/09/03 2,861 2,877 2,751 2,777 203,800
2020/09/02 2,790 2,960 2,779 2,901 226,300
2020/09/01 2,689 2,750 2,596 2,750 104,300
2020/08/31 2,700 2,720 2,615 2,650 104,900
2020/08/28 2,730 2,859 2,591 2,623 270,800
2020/08/27 2,774 2,778 2,661 2,668 148,400
2020/08/26 2,860 2,893 2,761 2,772 118,000
2020/08/25 2,960 3,030 2,822 2,829 178,300
2020/08/24 2,840 2,935 2,758 2,930 229,700
2020/08/21 2,795 2,835 2,711 2,754 170,600
2020/08/20 2,550 2,849 2,519 2,760 722,600
2020/08/19 2,446 2,519 2,422 2,508 80,900
2020/08/18 2,453 2,510 2,421 2,477 60,900
2020/08/17 2,341 2,473 2,315 2,453 106,800
2020/08/14 2,370 2,381 2,278 2,357 150,000
2020/08/13 2,594 2,638 2,351 2,388 325,300
2020/08/12 2,539 2,553 2,474 2,490 96,900
2020/08/11 2,420 2,540 2,378 2,540 108,400
2020/08/07 2,420 2,420 2,362 2,377 29,400
2020/08/06 2,429 2,442 2,380 2,408 25,400
2020/08/05 2,434 2,442 2,365 2,429 52,500
2020/08/04 2,458 2,514 2,452 2,465 50,100
2020/08/03 2,330 2,459 2,330 2,421 73,200
2020/07/31 2,407 2,455 2,275 2,288 102,400
2020/07/30 2,505 2,505 2,425 2,425 60,300
2020/07/29 2,488 2,567 2,424 2,525 170,800
2020/07/28 2,340 2,485 2,340 2,460 111,100
2020/07/27 2,352 2,367 2,320 2,338 34,400
2020/07/22 2,423 2,423 2,351 2,390 49,400
2020/07/21 2,420 2,488 2,391 2,454 80,000
2020/07/20 2,305 2,373 2,266 2,370 76,400
2020/07/17 2,300 2,308 2,215 2,266 80,400
2020/07/16 2,378 2,398 2,301 2,325 71,100
2020/07/15 2,321 2,438 2,310 2,414 94,400
2020/07/14 2,421 2,421 2,317 2,320 90,300
2020/07/13 2,529 2,547 2,320 2,416 152,600
2020/07/10 2,593 2,616 2,470 2,479 80,500
2020/07/09 2,620 2,681 2,556 2,560 182,200
2020/07/08 2,420 2,653 2,377 2,644 282,300
2020/07/07 2,300 2,455 2,292 2,429 132,400
2020/07/06 2,318 2,323 2,251 2,284 82,800
2020/07/03 2,375 2,443 2,257 2,262 167,800
2020/07/02 2,550 2,555 2,328 2,376 408,900
2020/07/01 2,303 2,595 2,300 2,442 565,400
2020/06/30 2,250 2,316 2,205 2,240 140,400
2020/06/29 2,169 2,265 2,133 2,171 84,500
2020/06/26 2,239 2,259 2,148 2,171 99,500
2020/06/25 2,255 2,273 2,210 2,262 90,500
2020/06/24 2,262 2,337 2,255 2,305 190,000
2020/06/23 2,300 2,319 2,130 2,235 449,000
2020/06/22 2,014 2,100 2,014 2,100 163,400
2020/06/19 1,931 1,987 1,928 1,986 53,400
2020/06/18 1,915 1,943 1,878 1,935 59,400
2020/06/17 1,830 1,889 1,825 1,875 52,000
2020/06/16 1,710 1,813 1,710 1,802 47,600
2020/06/15 1,796 1,802 1,653 1,659 52,400
2020/06/12 1,701 1,774 1,652 1,774 89,100
2020/06/11 1,916 1,918 1,815 1,817 49,600
2020/06/10 1,828 1,912 1,828 1,905 47,800
2020/06/09 1,835 1,866 1,786 1,866 34,100
2020/06/08 1,846 1,873 1,810 1,852 44,500
2020/06/05 1,800 1,833 1,781 1,825 36,900
2020/06/04 1,882 1,898 1,815 1,830 43,600
2020/06/03 1,931 1,949 1,874 1,880 41,000
2020/06/02 1,910 1,947 1,884 1,928 46,600
2020/06/01 1,935 1,980 1,895 1,922 61,600
2020/05/29 1,859 1,961 1,849 1,911 51,300
2020/05/28 1,921 1,933 1,835 1,876 66,800
2020/05/27 1,989 2,025 1,910 1,933 54,200
2020/05/26 2,038 2,078 1,973 1,987 175,200
2020/05/25 1,832 1,989 1,832 1,986 168,600
2020/05/22 1,779 1,803 1,759 1,780 29,900
2020/05/21 1,850 1,850 1,779 1,809 37,800
2020/05/20 1,741 1,840 1,741 1,833 48,800
2020/05/19 1,815 1,857 1,739 1,770 68,900
2020/05/18 1,700 1,816 1,662 1,788 164,600
2020/05/15 1,598 1,654 1,557 1,651 59,600
2020/05/14 1,630 1,652 1,554 1,558 53,700
2020/05/13 1,604 1,659 1,591 1,634 26,000
2020/05/12 1,600 1,661 1,591 1,644 58,100
2020/05/11 1,636 1,636 1,591 1,599 36,600
2020/05/08 1,623 1,624 1,552 1,596 31,400
2020/05/07 1,551 1,625 1,551 1,620 50,100
2020/05/01 1,576 1,590 1,543 1,567 36,900
2020/04/30 1,622 1,631 1,578 1,590 50,900
2020/04/28 1,597 1,620 1,576 1,612 27,100
2020/04/27 1,620 1,650 1,588 1,608 53,600
2020/04/24 1,619 1,620 1,561 1,590 66,700
2020/04/23 1,459 1,594 1,459 1,557 69,100
2020/04/22 1,463 1,471 1,418 1,433 76,900
2020/04/21 1,605 1,605 1,460 1,503 71,400
2020/04/20 1,634 1,634 1,582 1,603 50,200
2020/04/17 1,590 1,645 1,576 1,594 79,300
2020/04/16 1,660 1,679 1,580 1,588 122,300
2020/04/15 1,466 1,610 1,455 1,580 136,600
2020/04/14 1,456 1,508 1,430 1,477 106,400
2020/04/13 1,400 1,518 1,380 1,486 262,900
2020/04/10 1,270 1,270 1,202 1,262 30,700
2020/04/09 1,249 1,278 1,205 1,270 35,200
2020/04/08 1,178 1,230 1,141 1,229 38,800
2020/04/07 1,193 1,216 1,139 1,198 54,000
2020/04/06 1,064 1,148 1,036 1,146 48,100
2020/04/03 1,096 1,100 1,040 1,065 24,900
2020/04/02 1,091 1,104 1,035 1,068 22,800
2020/04/01 1,079 1,148 1,063 1,070 30,500
2020/03/31 1,115 1,155 1,101 1,101 40,200
2020/03/30 1,002 1,079 1,002 1,078 30,300
2020/03/27 1,047 1,073 1,016 1,062 30,800
2020/03/26 1,074 1,078 1,024 1,035 31,600
2020/03/25 1,131 1,142 1,085 1,103 43,700
2020/03/24 993 1,088 983 1,065 47,000
2020/03/23 945 969 889 964 42,300
2020/03/19 1,008 1,008 902 960 57,600
2020/03/18 1,050 1,055 978 978 43,200
2020/03/17 950 1,033 938 1,028 56,000
2020/03/16 1,041 1,088 972 987 70,400
2020/03/13 927 1,030 912 996 85,600
2020/03/12 1,127 1,195 1,070 1,092 109,900
2020/03/11 1,271 1,300 1,169 1,169 55,400
2020/03/10 1,158 1,284 1,089 1,270 96,100
2020/03/09 1,313 1,338 1,185 1,218 106,700
2020/03/06 1,420 1,420 1,363 1,389 56,900
2020/03/05 1,477 1,500 1,434 1,443 39,400
2020/03/04 1,389 1,494 1,387 1,463 38,400
2020/03/03 1,504 1,504 1,400 1,422 72,600
2020/03/02 1,413 1,499 1,389 1,444 59,800
2020/02/28 1,345 1,438 1,328 1,353 148,900
2020/02/27 1,592 1,605 1,486 1,494 94,000
2020/02/26 1,596 1,615 1,539 1,592 61,700
2020/02/25 1,535 1,633 1,532 1,615 108,200
2020/02/21 1,680 1,710 1,658 1,685 52,300
2020/02/20 1,740 1,755 1,690 1,695 47,800
2020/02/19 1,694 1,737 1,673 1,718 97,500
2020/02/18 1,731 1,770 1,693 1,701 76,300
2020/02/17 1,811 1,811 1,750 1,752 98,600
2020/02/14 1,821 1,869 1,810 1,829 57,100
2020/02/13 1,831 1,902 1,802 1,861 98,500
2020/02/12 1,815 1,847 1,780 1,828 77,700
2020/02/10 1,822 1,852 1,764 1,812 247,500
2020/02/07 2,009 2,043 1,955 2,002 115,700
2020/02/06 2,046 2,060 2,001 2,036 65,300
2020/02/05 2,041 2,051 1,983 2,020 66,700
2020/02/04 1,977 2,076 1,977 2,024 167,000
2020/02/03 1,936 1,943 1,859 1,937 136,100
2020/01/31 1,915 2,038 1,910 1,999 104,200
2020/01/30 2,000 2,000 1,881 1,911 115,900
2020/01/29 2,054 2,055 1,965 1,990 96,600
2020/01/28 1,951 2,088 1,945 2,038 95,200
2020/01/27 2,048 2,094 1,976 1,991 160,700
2020/01/24 2,100 2,142 2,036 2,138 109,300
2020/01/23 2,128 2,205 2,086 2,117 126,300
2020/01/22 1,997 2,175 1,997 2,149 232,000
2020/01/21 1,967 2,001 1,952 1,996 41,600
2020/01/20 2,000 2,013 1,936 1,946 63,300
2020/01/17 2,066 2,102 1,975 2,011 125,400
2020/01/16 2,000 2,078 1,995 2,039 161,100
2020/01/15 1,900 2,026 1,862 1,984 203,800
2020/01/14 1,807 1,877 1,802 1,874 78,000
2020/01/10 1,812 1,821 1,787 1,787 31,500
2020/01/09 1,835 1,843 1,782 1,804 61,800
2020/01/08 1,900 1,900 1,765 1,795 109,400
2020/01/07 1,845 1,935 1,845 1,887 70,600
2020/01/06 1,838 1,889 1,812 1,857 58,300

このページの先頭へ