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
2021/12/30 830 849 818 849 9,900
2021/12/29 780 838 777 837 28,000
2021/12/28 787 804 770 783 44,600
2021/12/27 815 823 777 778 43,600
2021/12/24 787 834 781 815 53,900
2021/12/23 818 844 763 775 88,200
2021/12/22 738 810 738 799 87,900
2021/12/21 724 735 706 723 46,100
2021/12/20 760 762 720 720 36,000
2021/12/17 777 777 754 762 23,900
2021/12/16 795 806 770 780 35,000
2021/12/15 769 800 764 771 37,100
2021/12/14 810 815 779 781 43,600
2021/12/13 884 884 814 815 54,600
2021/12/10 894 906 884 886 31,800
2021/12/09 884 927 884 887 109,400
2021/12/08 992 1,002 983 997 13,800
2021/12/07 937 979 936 974 19,800
2021/12/06 926 938 920 925 14,100
2021/12/03 934 944 921 941 16,300
2021/12/02 955 956 912 919 10,700
2021/12/01 932 959 910 955 23,800
2021/11/30 980 991 942 944 14,600
2021/11/29 991 1,001 965 965 20,500
2021/11/26 1,002 1,010 995 999 17,800
2021/11/25 1,028 1,029 1,003 1,003 9,500
2021/11/24 1,058 1,063 1,013 1,017 15,200
2021/11/22 1,038 1,059 1,032 1,059 5,900
2021/11/19 1,053 1,053 1,033 1,044 6,400
2021/11/18 1,053 1,060 1,035 1,053 12,900
2021/11/17 1,100 1,100 1,052 1,053 9,700
2021/11/16 1,085 1,092 1,072 1,077 7,500
2021/11/15 1,046 1,100 1,046 1,089 16,000
2021/11/12 1,008 1,056 1,007 1,050 16,700
2021/11/11 1,002 1,019 993 1,019 34,900
2021/11/10 1,050 1,050 1,008 1,012 27,000
2021/11/09 1,066 1,075 1,050 1,050 11,100
2021/11/08 1,098 1,098 1,070 1,072 9,000
2021/11/05 1,101 1,103 1,089 1,100 13,300
2021/11/04 1,111 1,126 1,090 1,090 8,900
2021/11/02 1,061 1,114 1,061 1,111 23,400
2021/11/01 1,075 1,099 1,061 1,061 14,400
2021/10/29 1,119 1,119 1,084 1,090 7,100
2021/10/28 1,112 1,130 1,105 1,112 6,700
2021/10/27 1,132 1,141 1,120 1,120 8,900
2021/10/26 1,062 1,136 1,062 1,132 26,200
2021/10/25 1,110 1,110 1,067 1,069 24,600
2021/10/22 1,140 1,145 1,110 1,112 21,600
2021/10/21 1,166 1,166 1,143 1,153 11,300
2021/10/20 1,169 1,186 1,165 1,172 11,900
2021/10/19 1,179 1,192 1,168 1,168 8,900
2021/10/18 1,180 1,200 1,180 1,188 7,100
2021/10/15 1,165 1,206 1,162 1,185 19,600
2021/10/14 1,138 1,168 1,136 1,163 28,500
2021/10/13 1,185 1,205 1,136 1,141 78,200
2021/10/12 1,269 1,271 1,251 1,270 14,800
2021/10/11 1,262 1,277 1,253 1,269 5,300
2021/10/08 1,245 1,280 1,245 1,271 12,300
2021/10/07 1,218 1,257 1,218 1,234 14,900
2021/10/06 1,225 1,261 1,218 1,222 15,900
2021/10/05 1,250 1,255 1,216 1,223 21,000
2021/10/04 1,286 1,296 1,263 1,269 14,900
2021/10/01 1,295 1,303 1,283 1,285 13,100
2021/09/30 1,322 1,324 1,305 1,312 9,500
2021/09/29 1,344 1,345 1,315 1,329 12,600
2021/09/28 1,407 1,407 1,353 1,367 7,800
2021/09/27 1,373 1,419 1,373 1,396 12,500
2021/09/24 1,342 1,389 1,342 1,373 15,300
2021/09/22 1,351 1,351 1,333 1,342 13,100
2021/09/21 1,339 1,365 1,337 1,351 17,100
2021/09/17 1,384 1,409 1,384 1,399 9,300
2021/09/16 1,433 1,433 1,380 1,391 12,100
2021/09/15 1,447 1,451 1,430 1,440 10,600
2021/09/14 1,430 1,443 1,422 1,440 5,100
2021/09/13 1,395 1,423 1,395 1,423 9,000
2021/09/10 1,403 1,403 1,379 1,390 12,800
2021/09/09 1,384 1,410 1,380 1,387 10,200
2021/09/08 1,379 1,400 1,376 1,384 6,500
2021/09/07 1,422 1,422 1,384 1,400 8,100
2021/09/06 1,412 1,422 1,393 1,395 9,700
2021/09/03 1,411 1,431 1,375 1,416 16,600
2021/09/02 1,449 1,449 1,411 1,420 8,900
2021/09/01 1,448 1,465 1,434 1,449 10,800
2021/08/31 1,380 1,448 1,378 1,448 21,300
2021/08/30 1,395 1,395 1,364 1,382 9,600
2021/08/27 1,373 1,377 1,351 1,375 7,300
2021/08/26 1,343 1,375 1,342 1,373 10,000
2021/08/25 1,361 1,363 1,338 1,343 7,700
2021/08/24 1,358 1,382 1,355 1,361 12,300
2021/08/23 1,301 1,338 1,294 1,328 11,800
2021/08/20 1,296 1,331 1,285 1,285 12,700
2021/08/19 1,249 1,340 1,249 1,309 19,300
2021/08/18 1,184 1,274 1,180 1,270 40,600
2021/08/17 1,273 1,273 1,208 1,208 41,200
2021/08/16 1,315 1,315 1,264 1,279 14,100
2021/08/13 1,300 1,318 1,280 1,309 16,700
2021/08/12 1,309 1,316 1,297 1,297 15,900
2021/08/11 1,299 1,330 1,299 1,313 30,000
2021/08/10 1,291 1,301 1,249 1,299 46,200
2021/08/06 1,292 1,329 1,281 1,317 40,000
2021/08/05 1,391 1,391 1,303 1,304 59,600
2021/08/04 1,495 1,495 1,400 1,408 57,100
2021/08/03 1,496 1,536 1,496 1,497 30,700
2021/08/02 1,523 1,595 1,503 1,536 76,900
2021/07/30 1,726 1,740 1,712 1,723 10,100
2021/07/29 1,718 1,742 1,717 1,742 5,900
2021/07/28 1,726 1,737 1,723 1,723 11,300
2021/07/27 1,781 1,781 1,751 1,759 5,100
2021/07/26 1,767 1,781 1,765 1,775 6,800
2021/07/21 1,725 1,766 1,725 1,764 6,600
2021/07/20 1,721 1,744 1,721 1,724 7,600
2021/07/19 1,770 1,770 1,728 1,750 9,900
2021/07/16 1,769 1,769 1,744 1,763 4,200
2021/07/15 1,767 1,775 1,746 1,765 12,900
2021/07/14 1,769 1,790 1,765 1,786 8,200
2021/07/13 1,749 1,784 1,747 1,766 14,100
2021/07/12 1,744 1,753 1,724 1,740 11,300
2021/07/09 1,690 1,739 1,682 1,724 17,600
2021/07/08 1,697 1,719 1,691 1,701 7,200
2021/07/07 1,691 1,725 1,687 1,720 9,400
2021/07/06 1,720 1,721 1,696 1,698 14,800
2021/07/05 1,731 1,744 1,718 1,724 8,000
2021/07/02 1,720 1,739 1,713 1,730 5,100
2021/07/01 1,780 1,780 1,722 1,723 16,400
2021/06/30 1,790 1,790 1,758 1,770 8,300
2021/06/29 1,820 1,820 1,790 1,790 8,100
2021/06/28 1,758 1,810 1,755 1,810 19,800
2021/06/25 1,750 1,762 1,730 1,750 11,000
2021/06/24 1,746 1,757 1,722 1,722 20,200
2021/06/23 1,799 1,799 1,758 1,770 15,200
2021/06/22 1,797 1,797 1,768 1,782 11,300
2021/06/21 1,752 1,763 1,720 1,757 22,300
2021/06/18 1,811 1,840 1,782 1,791 15,600
2021/06/17 1,826 1,826 1,782 1,811 20,600
2021/06/16 1,838 1,865 1,820 1,839 26,300
2021/06/15 1,795 1,840 1,793 1,830 15,200
2021/06/14 1,815 1,815 1,761 1,795 16,200
2021/06/11 1,843 1,843 1,787 1,791 20,900
2021/06/10 1,762 1,833 1,761 1,826 28,300
2021/06/09 1,752 1,781 1,736 1,775 18,500
2021/06/08 1,762 1,786 1,751 1,753 14,300
2021/06/07 1,747 1,795 1,747 1,762 30,100
2021/06/04 1,722 1,789 1,703 1,725 83,200
2021/06/03 1,688 1,688 1,665 1,682 11,100
2021/06/02 1,675 1,714 1,674 1,688 20,300
2021/06/01 1,711 1,724 1,659 1,659 36,300
2021/05/31 1,720 1,740 1,713 1,713 11,400
2021/05/28 1,742 1,754 1,714 1,720 27,900
2021/05/27 1,770 1,771 1,740 1,744 18,000
2021/05/26 1,752 1,780 1,742 1,780 12,300
2021/05/25 1,792 1,792 1,758 1,770 12,100
2021/05/24 1,847 1,847 1,771 1,772 21,900
2021/05/21 1,794 1,834 1,794 1,826 20,100
2021/05/20 1,741 1,789 1,741 1,781 17,500
2021/05/19 1,693 1,760 1,693 1,750 27,000
2021/05/18 1,656 1,710 1,651 1,700 19,700
2021/05/17 1,741 1,741 1,659 1,676 35,500
2021/05/14 1,701 1,765 1,698 1,759 32,300
2021/05/13 1,731 1,772 1,708 1,717 60,600
2021/05/12 1,807 1,820 1,753 1,785 46,200
2021/05/11 1,854 1,854 1,810 1,820 30,900
2021/05/10 1,877 1,892 1,850 1,875 18,300
2021/05/07 1,888 1,892 1,851 1,853 26,900
2021/05/06 1,927 1,932 1,874 1,888 38,100
2021/04/30 1,923 1,938 1,907 1,923 20,300
2021/04/28 1,943 1,947 1,913 1,913 23,800
2021/04/27 1,933 1,960 1,933 1,944 15,700
2021/04/26 1,975 1,975 1,929 1,951 41,400
2021/04/23 2,000 2,025 1,955 1,978 30,600
2021/04/22 2,018 2,043 1,987 2,022 26,800
2021/04/21 2,075 2,103 1,981 2,000 87,600
2021/04/20 2,179 2,179 2,080 2,110 63,700
2021/04/19 2,154 2,224 2,133 2,186 72,700
2021/04/16 2,163 2,164 2,120 2,133 30,500
2021/04/15 2,138 2,179 2,094 2,163 47,400
2021/04/14 2,079 2,115 2,034 2,115 28,800
2021/04/13 2,115 2,115 2,049 2,055 60,300
2021/04/12 2,126 2,132 2,070 2,100 30,300
2021/04/09 2,085 2,127 2,058 2,106 22,100
2021/04/08 2,120 2,129 2,056 2,074 28,800
2021/04/07 2,070 2,117 2,061 2,116 31,100
2021/04/06 2,172 2,172 2,041 2,055 93,500
2021/04/05 2,220 2,238 2,112 2,156 115,900
2021/04/02 2,092 2,219 2,080 2,208 163,400
2021/04/01 2,057 2,085 2,020 2,023 24,700
2021/03/31 1,980 2,065 1,970 2,055 33,900
2021/03/30 1,991 2,020 1,965 1,977 18,100
2021/03/29 2,048 2,057 1,973 1,982 30,600
2021/03/26 1,999 2,037 1,980 2,035 25,600
2021/03/25 1,945 1,983 1,890 1,973 32,700
2021/03/24 1,992 2,000 1,913 1,945 50,500
2021/03/23 2,050 2,050 1,970 1,970 46,500
2021/03/22 2,007 2,099 2,007 2,059 69,400
2021/03/19 1,995 1,995 1,963 1,974 17,000
2021/03/18 2,020 2,030 1,986 1,999 14,500
2021/03/17 1,991 2,050 1,981 2,010 39,800
2021/03/16 1,940 1,986 1,940 1,986 23,500
2021/03/15 1,946 1,946 1,910 1,930 14,400
2021/03/12 1,885 1,929 1,880 1,923 29,600
2021/03/11 1,828 1,882 1,819 1,880 16,400
2021/03/10 1,874 1,885 1,846 1,846 9,900
2021/03/09 1,806 1,870 1,775 1,852 39,900
2021/03/08 1,888 1,888 1,830 1,842 19,200
2021/03/05 1,850 1,861 1,762 1,859 56,800
2021/03/04 1,881 1,896 1,844 1,851 43,700
2021/03/03 1,954 1,954 1,886 1,910 33,000
2021/03/02 1,957 2,000 1,935 1,954 24,000
2021/03/01 1,942 1,952 1,914 1,947 26,300
2021/02/26 1,930 1,950 1,894 1,933 63,800
2021/02/25 1,995 2,007 1,957 1,975 49,200
2021/02/24 2,050 2,050 1,945 1,957 73,600
2021/02/22 2,002 2,085 2,000 2,075 44,700
2021/02/19 2,032 2,040 1,977 1,998 44,200
2021/02/18 2,051 2,088 2,031 2,031 24,700
2021/02/17 2,081 2,119 2,042 2,046 22,300
2021/02/16 2,094 2,132 2,071 2,078 22,800
2021/02/15 2,081 2,113 2,033 2,094 46,800
2021/02/12 2,135 2,139 2,073 2,077 23,900
2021/02/10 2,071 2,139 2,069 2,130 38,400
2021/02/09 2,090 2,090 2,048 2,069 33,900
2021/02/08 2,100 2,115 2,060 2,092 38,100
2021/02/05 2,051 2,099 2,046 2,093 34,000
2021/02/04 2,081 2,087 2,027 2,051 28,600
2021/02/03 2,070 2,123 2,070 2,081 57,400
2021/02/02 1,950 2,054 1,946 2,044 97,600
2021/02/01 2,041 2,050 1,933 1,957 225,700
2021/01/29 2,284 2,320 2,162 2,191 79,300
2021/01/28 2,228 2,280 2,216 2,221 55,000
2021/01/27 2,282 2,319 2,262 2,278 33,000
2021/01/26 2,356 2,360 2,241 2,250 76,900
2021/01/25 2,335 2,400 2,310 2,368 57,600
2021/01/22 2,349 2,354 2,299 2,326 48,000
2021/01/21 2,278 2,364 2,255 2,345 72,100
2021/01/20 2,244 2,279 2,235 2,267 27,300
2021/01/19 2,244 2,270 2,226 2,245 27,200
2021/01/18 2,203 2,244 2,195 2,244 24,200
2021/01/15 2,195 2,238 2,169 2,225 52,000
2021/01/14 2,253 2,298 2,180 2,195 62,300
2021/01/13 2,230 2,288 2,227 2,262 42,200
2021/01/12 2,305 2,305 2,217 2,227 64,000
2021/01/08 2,315 2,335 2,285 2,328 40,200
2021/01/07 2,393 2,400 2,281 2,290 101,200
2021/01/06 2,358 2,424 2,338 2,393 77,400
2021/01/05 2,327 2,393 2,280 2,337 95,700
2021/01/04 2,305 2,338 2,246 2,326 52,600

このページの先頭へ