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
2022/12/30 596 610 588 606 8,300
2022/12/29 598 607 583 598 13,600
2022/12/28 607 609 581 590 26,200
2022/12/27 580 624 579 623 56,500
2022/12/26 610 611 590 590 17,900
2022/12/23 643 643 609 620 16,100
2022/12/22 661 666 647 647 9,300
2022/12/21 660 680 652 658 15,800
2022/12/20 702 702 663 663 17,700
2022/12/19 708 711 700 703 8,300
2022/12/16 710 719 710 712 4,900
2022/12/15 727 728 714 716 8,500
2022/12/14 734 736 727 727 8,500
2022/12/13 756 756 729 734 14,000
2022/12/12 753 763 753 760 9,000
2022/12/09 757 760 755 760 15,000
2022/12/08 773 773 755 760 6,200
2022/12/07 784 784 773 773 7,500
2022/12/06 780 790 775 784 13,800
2022/12/05 789 789 787 788 800
2022/12/02 797 797 786 789 6,700
2022/12/01 801 809 799 799 3,700
2022/11/30 824 824 805 805 3,600
2022/11/29 790 823 790 823 17,400
2022/11/28 803 803 783 787 7,200
2022/11/25 789 790 784 790 4,200
2022/11/24 788 790 785 790 5,200
2022/11/22 782 784 777 784 2,100
2022/11/21 787 787 781 782 2,400
2022/11/18 790 790 772 781 6,300
2022/11/17 793 798 788 788 4,000
2022/11/16 788 797 788 793 4,200
2022/11/15 793 798 788 788 2,200
2022/11/14 805 805 789 789 5,600
2022/11/11 807 810 801 801 9,100
2022/11/10 802 805 800 805 1,000
2022/11/09 808 808 800 804 3,300
2022/11/08 800 808 800 807 3,400
2022/11/07 798 809 793 800 3,700
2022/11/04 795 800 795 795 5,700
2022/11/02 808 815 800 806 4,100
2022/11/01 801 805 800 800 5,100
2022/10/31 803 804 800 800 4,700
2022/10/28 806 809 803 803 1,800
2022/10/27 812 812 800 810 3,000
2022/10/26 814 814 800 808 5,100
2022/10/25 804 812 804 806 2,400
2022/10/24 818 831 801 801 9,200
2022/10/21 805 815 803 803 8,800
2022/10/20 794 819 794 819 20,000
2022/10/19 801 815 795 802 62,200
2022/10/18 892 895 891 895 2,800
2022/10/17 893 895 892 892 1,200
2022/10/14 900 902 897 897 3,000
2022/10/13 888 900 888 900 700
2022/10/12 881 887 881 887 700
2022/10/11 904 904 895 896 2,400
2022/10/07 899 900 874 874 2,600
2022/10/06 898 904 891 894 2,100
2022/10/05 901 901 880 898 3,100
2022/10/04 877 896 877 895 3,000
2022/10/03 853 883 853 877 2,400
2022/09/30 852 860 852 853 900
2022/09/29 890 890 851 851 5,300
2022/09/28 865 875 856 862 1,900
2022/09/27 875 883 867 870 2,700
2022/09/26 870 890 870 875 2,800
2022/09/22 880 897 880 888 2,800
2022/09/21 889 889 875 889 3,900
2022/09/20 900 901 879 887 3,900
2022/09/16 904 904 890 892 4,200
2022/09/15 912 912 905 905 1,900
2022/09/14 910 915 902 912 6,600
2022/09/13 913 928 913 925 7,800
2022/09/12 916 916 907 908 5,500
2022/09/09 917 917 899 901 10,700
2022/09/08 893 898 886 898 4,300
2022/09/07 898 898 877 893 3,000
2022/09/06 883 899 880 898 5,500
2022/09/05 890 897 884 884 4,000
2022/09/02 891 893 884 889 3,000
2022/09/01 880 893 880 884 4,500
2022/08/31 895 896 886 888 3,200
2022/08/30 888 897 885 895 3,800
2022/08/29 887 891 883 888 2,700
2022/08/26 883 895 881 895 8,100
2022/08/25 877 894 877 887 3,300
2022/08/24 869 883 869 877 3,100
2022/08/23 889 896 857 868 8,400
2022/08/22 896 896 883 894 4,500
2022/08/19 892 892 878 884 3,800
2022/08/18 874 893 867 891 6,200
2022/08/17 862 883 862 868 7,800
2022/08/16 847 870 847 868 5,500
2022/08/15 884 884 842 847 18,800
2022/08/12 882 882 877 877 4,900
2022/08/10 890 890 880 882 3,100
2022/08/09 896 900 886 892 7,300
2022/08/08 893 909 888 892 3,900
2022/08/05 897 910 880 899 11,500
2022/08/04 896 905 890 905 5,000
2022/08/03 896 896 880 890 6,400
2022/08/02 896 896 875 891 4,200
2022/08/01 871 893 871 884 7,900
2022/07/29 908 908 890 898 7,600
2022/07/28 911 911 889 897 7,100
2022/07/27 896 905 894 905 3,400
2022/07/26 916 916 885 902 4,300
2022/07/25 905 905 893 905 4,400
2022/07/22 904 907 897 903 2,500
2022/07/21 899 920 896 910 13,400
2022/07/20 900 914 890 899 13,300
2022/07/19 884 894 867 890 3,500
2022/07/15 884 884 870 881 4,100
2022/07/14 860 876 860 866 7,500
2022/07/13 870 877 863 877 6,300
2022/07/12 880 881 862 870 6,900
2022/07/11 890 899 879 884 7,900
2022/07/08 893 899 882 884 7,500
2022/07/07 895 900 885 886 4,900
2022/07/06 891 900 885 898 10,500
2022/07/05 888 915 881 886 12,800
2022/07/04 870 888 869 884 11,000
2022/07/01 879 879 862 870 9,200
2022/06/30 896 896 866 879 11,500
2022/06/29 899 904 875 890 19,700
2022/06/28 912 930 905 912 10,200
2022/06/27 939 939 908 912 12,300
2022/06/24 896 931 896 928 21,900
2022/06/23 872 897 871 888 10,700
2022/06/22 881 881 861 871 7,300
2022/06/21 850 890 848 875 19,600
2022/06/20 869 882 825 850 21,700
2022/06/17 855 871 842 862 19,900
2022/06/16 899 899 861 870 15,300
2022/06/15 888 896 869 869 14,500
2022/06/14 874 924 853 907 42,400
2022/06/13 922 927 897 904 43,500
2022/06/10 995 995 954 966 47,300
2022/06/09 1,019 1,019 971 998 152,100
2022/06/08 901 924 889 912 33,500
2022/06/07 909 909 858 874 15,800
2022/06/06 861 905 861 904 17,800
2022/06/03 864 881 864 870 7,700
2022/06/02 853 860 838 857 11,600
2022/06/01 861 867 850 859 18,200
2022/05/31 873 895 862 867 11,000
2022/05/30 840 886 840 870 43,600
2022/05/27 847 855 816 828 14,100
2022/05/26 823 856 823 847 17,800
2022/05/25 830 840 801 822 19,300
2022/05/24 866 869 826 830 19,900
2022/05/23 817 865 817 865 21,600
2022/05/20 790 813 781 811 19,600
2022/05/19 800 805 788 796 22,200
2022/05/18 812 822 800 817 20,600
2022/05/17 842 847 800 810 43,600
2022/05/16 865 883 844 849 19,800
2022/05/13 859 884 847 874 18,300
2022/05/12 878 893 852 852 17,900
2022/05/11 905 919 873 905 14,500
2022/05/10 880 925 839 920 32,100
2022/05/09 955 955 901 901 26,600
2022/05/06 993 995 968 974 10,200
2022/05/02 970 989 956 989 14,700
2022/04/28 997 1,007 973 985 13,000
2022/04/27 959 997 949 997 20,400
2022/04/26 966 1,000 941 984 26,600
2022/04/25 979 987 957 957 32,600
2022/04/22 1,019 1,019 982 1,006 30,100
2022/04/21 1,022 1,023 980 1,022 40,400
2022/04/20 1,025 1,040 995 1,022 97,200
2022/04/19 973 1,069 973 1,043 502,100
2022/04/18 935 951 911 928 13,300
2022/04/15 944 950 912 950 12,500
2022/04/14 930 945 910 944 5,800
2022/04/13 883 928 883 928 8,100
2022/04/12 910 910 870 895 12,500
2022/04/11 958 958 914 920 8,400
2022/04/08 944 962 944 958 10,500
2022/04/07 950 952 920 926 11,000
2022/04/06 985 985 965 965 7,200
2022/04/05 978 987 952 987 25,900
2022/04/04 901 978 901 977 35,000
2022/04/01 903 918 882 901 9,800
2022/03/31 898 917 885 917 10,900
2022/03/30 912 913 883 912 13,700
2022/03/29 873 911 873 903 12,500
2022/03/28 871 885 856 877 9,500
2022/03/25 903 905 866 870 17,500
2022/03/24 914 914 895 899 11,600
2022/03/23 918 932 905 915 7,200
2022/03/22 920 920 885 896 11,900
2022/03/18 896 929 896 920 16,100
2022/03/17 886 922 883 894 21,300
2022/03/16 854 859 841 859 5,700
2022/03/15 796 845 788 845 10,700
2022/03/14 812 831 794 796 16,400
2022/03/11 815 816 786 812 16,100
2022/03/10 834 864 818 830 9,300
2022/03/09 841 844 792 813 32,000
2022/03/08 835 875 835 845 13,100
2022/03/07 888 888 845 858 13,300
2022/03/04 903 908 851 894 26,500
2022/03/03 951 951 897 903 34,700
2022/03/02 926 946 906 937 25,700
2022/03/01 896 942 887 936 40,900
2022/02/28 857 900 850 870 26,800
2022/02/25 805 860 790 860 30,200
2022/02/24 801 813 772 776 31,200
2022/02/22 802 827 800 810 43,300
2022/02/21 859 859 832 832 17,900
2022/02/18 860 871 844 868 31,900
2022/02/17 890 909 865 871 40,900
2022/02/16 893 909 875 885 16,800
2022/02/15 906 916 871 885 27,300
2022/02/14 891 916 884 906 30,300
2022/02/10 929 950 906 906 29,700
2022/02/09 924 935 874 915 56,200
2022/02/08 973 973 898 898 71,400
2022/02/07 983 998 934 970 71,300
2022/02/04 939 953 900 953 106,700
2022/02/03 896 974 875 954 196,600
2022/02/02 822 883 822 881 55,900
2022/02/01 799 864 798 830 117,400
2022/01/31 810 824 780 784 83,000
2022/01/28 813 813 763 787 69,700
2022/01/27 824 854 741 813 454,500
2022/01/26 790 860 750 841 907,400
2022/01/25 750 754 711 711 11,200
2022/01/24 731 747 720 747 10,400
2022/01/21 736 740 722 740 8,400
2022/01/20 717 743 710 736 13,400
2022/01/19 748 750 707 723 19,200
2022/01/18 748 766 741 747 8,500
2022/01/17 768 769 749 749 4,000
2022/01/14 755 761 735 751 17,500
2022/01/13 766 781 753 764 9,600
2022/01/12 762 788 762 781 8,200
2022/01/11 760 778 757 760 10,100
2022/01/07 768 791 747 767 15,400
2022/01/06 774 777 750 758 29,100
2022/01/05 815 829 776 779 33,100
2022/01/04 859 865 808 808 35,200

このページの先頭へ