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
2023/12/29 745 749 736 741 11,900
2023/12/28 713 757 713 753 35,800
2023/12/27 704 729 701 723 50,100
2023/12/26 717 723 709 713 30,500
2023/12/25 718 726 710 715 23,600
2023/12/22 723 739 716 721 45,800
2023/12/21 732 751 723 734 86,500
2023/12/20 797 797 762 762 29,700
2023/12/19 786 806 781 791 27,000
2023/12/18 810 810 783 787 13,700
2023/12/15 771 808 763 801 48,400
2023/12/14 786 798 761 766 32,000
2023/12/13 788 799 768 786 28,800
2023/12/12 825 825 783 788 29,200
2023/12/11 809 826 803 820 20,000
2023/12/08 817 825 803 811 26,500
2023/12/07 837 844 813 826 22,700
2023/12/06 866 873 843 843 18,500
2023/12/05 874 884 866 866 17,000
2023/12/04 888 890 856 885 14,100
2023/12/01 903 912 886 888 14,600
2023/11/30 896 911 891 903 10,300
2023/11/29 917 924 901 901 13,000
2023/11/28 907 918 892 910 13,700
2023/11/27 928 941 891 908 19,100
2023/11/24 940 950 925 929 17,900
2023/11/22 912 941 908 935 25,600
2023/11/21 921 929 901 916 9,700
2023/11/20 868 917 868 917 27,100
2023/11/17 861 878 856 873 13,100
2023/11/16 881 889 873 873 9,700
2023/11/15 871 899 867 889 36,200
2023/11/14 870 870 834 858 9,500
2023/11/13 888 888 853 860 12,800
2023/11/10 884 884 865 873 12,700
2023/11/09 888 898 878 891 15,300
2023/11/08 896 917 888 888 19,000
2023/11/07 897 901 889 898 10,900
2023/11/06 876 908 876 905 20,200
2023/11/02 837 871 837 869 21,100
2023/11/01 840 845 810 837 29,200
2023/10/31 818 836 797 836 27,800
2023/10/30 837 850 818 818 15,300
2023/10/27 832 846 800 845 27,700
2023/10/26 858 858 830 830 28,300
2023/10/25 866 875 864 864 11,200
2023/10/24 861 881 839 881 30,300
2023/10/23 885 891 867 867 23,200
2023/10/20 893 898 867 885 28,800
2023/10/19 890 905 888 893 12,000
2023/10/18 882 909 875 907 24,300
2023/10/17 886 899 878 882 19,800
2023/10/16 904 922 880 885 55,200
2023/10/13 941 941 903 904 30,600
2023/10/12 937 937 917 922 16,600
2023/10/11 953 958 931 937 15,100
2023/10/10 934 952 932 948 14,300
2023/10/06 915 944 909 934 34,300
2023/10/05 898 928 890 917 23,900
2023/10/04 912 924 891 898 34,400
2023/10/03 938 944 912 927 25,600
2023/10/02 952 967 942 946 17,700
2023/09/29 940 959 940 952 19,800
2023/09/28 967 968 936 941 30,400
2023/09/27 946 964 946 962 24,300
2023/09/26 943 959 943 956 16,900
2023/09/25 927 952 927 943 25,400
2023/09/22 900 945 900 931 47,400
2023/09/21 923 931 904 912 38,900
2023/09/20 935 945 924 932 41,400
2023/09/19 947 987 932 935 107,100
2023/09/15 955 962 942 947 31,200
2023/09/14 963 985 952 956 33,900
2023/09/13 941 973 940 967 38,700
2023/09/12 957 997 957 967 57,300
2023/09/11 966 966 937 945 41,100
2023/09/08 965 986 965 973 16,700
2023/09/07 1,001 1,004 972 972 50,800
2023/09/06 1,012 1,014 1,000 1,007 22,800
2023/09/05 1,000 1,029 1,000 1,012 37,300
2023/09/04 1,009 1,032 993 998 57,300
2023/09/01 1,012 1,016 999 1,009 41,900
2023/08/31 1,022 1,050 1,020 1,020 33,200
2023/08/30 1,075 1,106 1,025 1,025 132,500
2023/08/29 1,023 1,071 1,023 1,065 72,500
2023/08/28 1,015 1,050 1,015 1,032 35,100
2023/08/25 1,007 1,040 1,002 1,015 75,900
2023/08/24 1,089 1,102 1,023 1,027 158,300
2023/08/23 1,052 1,079 1,032 1,045 268,100
2023/08/22 1,200 1,218 1,091 1,092 730,500
2023/08/21 1,245 1,307 1,088 1,099 1,996,000
2023/08/18 975 1,065 954 1,065 313,900
2023/08/17 905 915 878 915 38,100
2023/08/16 913 932 906 917 31,600
2023/08/15 927 927 903 908 33,200
2023/08/14 949 949 923 923 15,000
2023/08/10 920 941 910 941 28,200
2023/08/09 940 943 927 932 23,600
2023/08/08 980 988 940 941 38,400
2023/08/07 972 988 954 988 29,300
2023/08/04 960 987 952 987 26,900
2023/08/03 984 995 958 961 49,300
2023/08/02 1,008 1,015 987 999 107,200
2023/08/01 950 1,049 950 1,025 222,000
2023/07/31 930 957 930 947 46,600
2023/07/28 949 962 938 945 40,700
2023/07/27 977 977 949 952 36,000
2023/07/26 971 972 954 971 31,200
2023/07/25 983 987 970 972 23,400
2023/07/24 980 1,000 980 993 35,300
2023/07/21 981 1,035 953 981 276,500
2023/07/20 1,032 1,032 996 996 78,900
2023/07/19 1,025 1,041 1,022 1,032 33,400
2023/07/18 1,038 1,059 1,011 1,017 79,400
2023/07/14 1,023 1,049 1,007 1,015 71,200
2023/07/13 1,038 1,050 1,012 1,023 66,900
2023/07/12 1,117 1,117 1,027 1,029 95,600
2023/07/11 1,083 1,135 1,078 1,113 86,200
2023/07/10 1,090 1,098 1,067 1,083 95,100
2023/07/07 1,077 1,130 1,067 1,107 75,800
2023/07/06 1,128 1,146 1,088 1,090 103,600
2023/07/05 1,172 1,260 1,150 1,150 256,400
2023/07/04 1,205 1,225 1,170 1,202 120,800
2023/07/03 1,251 1,251 1,210 1,214 131,900
2023/06/30 1,280 1,314 1,233 1,260 487,900
2023/06/29 1,211 1,232 1,187 1,208 196,600
2023/06/28 1,240 1,304 1,207 1,224 413,400
2023/06/27 1,220 1,477 1,211 1,268 2,487,400
2023/06/26 1,200 1,207 1,157 1,199 196,400
2023/06/23 1,277 1,388 1,181 1,224 945,700
2023/06/22 1,326 1,580 1,270 1,303 3,780,700
2023/06/21 1,590 1,655 1,355 1,373 3,414,900
2023/06/20 1,337 1,337 1,337 1,337 30,100
2023/06/19 1,037 1,037 1,037 1,037 11,000
2023/06/16 847 893 844 887 41,900
2023/06/15 862 867 846 847 19,900
2023/06/14 895 896 859 860 40,000
2023/06/13 902 915 883 885 60,700
2023/06/12 833 905 830 889 92,200
2023/06/09 840 860 837 837 33,000
2023/06/08 888 888 825 832 58,300
2023/06/07 890 898 861 873 41,000
2023/06/06 901 904 881 881 40,000
2023/06/05 876 915 864 907 62,200
2023/06/02 871 872 855 864 18,200
2023/06/01 907 907 852 856 64,300
2023/05/31 916 929 898 905 32,000
2023/05/30 898 938 890 928 40,500
2023/05/29 894 918 875 913 43,400
2023/05/26 917 917 871 879 60,100
2023/05/25 926 926 901 902 29,800
2023/05/24 901 931 892 916 32,500
2023/05/23 924 978 903 903 117,600
2023/05/22 897 932 888 924 48,500
2023/05/19 890 935 890 912 63,400
2023/05/18 889 912 876 882 45,000
2023/05/17 902 920 881 892 48,100
2023/05/16 913 913 874 902 73,000
2023/05/15 853 938 840 913 142,600
2023/05/12 880 890 834 853 163,700
2023/05/11 941 967 921 938 76,100
2023/05/10 985 985 930 932 84,100
2023/05/09 973 991 956 963 70,100
2023/05/08 988 994 972 972 31,100
2023/05/02 1,000 1,002 961 977 76,300
2023/05/01 1,008 1,022 996 997 77,300
2023/04/28 1,017 1,029 986 993 86,100
2023/04/27 1,045 1,057 1,006 1,006 84,100
2023/04/26 1,053 1,072 1,031 1,049 129,900
2023/04/25 1,121 1,146 1,076 1,077 98,800
2023/04/24 1,109 1,144 1,105 1,140 64,400
2023/04/21 1,136 1,150 1,095 1,109 118,800
2023/04/20 1,155 1,218 1,127 1,166 190,400
2023/04/19 1,150 1,195 1,106 1,195 236,200
2023/04/18 1,237 1,237 1,148 1,160 324,500
2023/04/17 1,270 1,310 1,200 1,275 553,500
2023/04/14 1,435 1,456 1,335 1,424 595,500
2023/04/13 1,401 1,467 1,384 1,456 699,700
2023/04/12 1,345 1,387 1,293 1,380 551,500
2023/04/11 1,300 1,399 1,300 1,358 513,900
2023/04/10 1,301 1,325 1,242 1,251 397,500
2023/04/07 1,290 1,378 1,290 1,361 653,800
2023/04/06 1,260 1,288 1,222 1,274 183,700
2023/04/05 1,260 1,308 1,244 1,273 198,700
2023/04/04 1,255 1,282 1,227 1,248 169,900
2023/04/03 1,275 1,289 1,220 1,232 135,600
2023/03/31 1,245 1,289 1,235 1,288 113,000
2023/03/30 1,229 1,287 1,200 1,246 226,900
2023/03/29 1,260 1,271 1,198 1,205 220,400
2023/03/28 1,470 1,535 1,224 1,273 1,181,300
2023/03/27 1,256 1,530 1,255 1,473 1,651,400
2023/03/24 1,279 1,320 1,231 1,274 382,800
2023/03/23 1,157 1,322 1,150 1,279 657,400
2023/03/22 1,192 1,294 1,120 1,187 1,317,100
2023/03/20 1,250 1,340 1,117 1,147 620,800
2023/03/17 1,240 1,284 1,165 1,209 1,216,200
2023/03/16 1,139 1,478 1,089 1,300 5,118,700
2023/03/15 1,261 1,273 1,081 1,178 1,077,700
2023/03/14 1,326 1,358 1,100 1,179 2,269,400
2023/03/13 1,645 1,780 1,306 1,356 9,663,300
2023/03/10 1,470 1,692 1,461 1,529 17,322,200
2023/03/09 1,151 1,392 1,071 1,392 16,000,600
2023/03/08 792 792 792 792 17,900
2023/03/07 692 692 692 692 41,700
2023/03/06 597 597 592 592 2,500
2023/03/03 595 597 591 597 2,100
2023/03/02 590 594 590 594 1,500
2023/03/01 591 596 589 596 3,700
2023/02/28 590 595 590 593 700
2023/02/27 589 595 589 589 3,000
2023/02/24 589 597 585 588 2,300
2023/02/22 588 592 586 587 5,400
2023/02/21 595 602 595 598 3,800
2023/02/20 587 595 587 593 2,300
2023/02/17 589 606 586 587 4,200
2023/02/16 587 618 587 591 7,600
2023/02/15 598 598 580 586 7,000
2023/02/14 600 604 598 598 600
2023/02/13 602 613 597 597 3,100
2023/02/10 623 623 598 602 4,600
2023/02/09 609 627 585 627 20,400
2023/02/08 592 609 590 609 6,200
2023/02/07 606 606 585 593 11,900
2023/02/06 611 611 605 605 6,000
2023/02/03 624 624 613 614 1,700
2023/02/02 634 634 616 618 2,400
2023/02/01 631 634 621 624 8,800
2023/01/31 615 619 607 619 2,900
2023/01/30 631 632 605 616 8,700
2023/01/27 635 635 629 631 1,600
2023/01/26 622 635 622 635 3,200
2023/01/25 620 623 613 622 3,700
2023/01/24 606 620 606 610 4,500
2023/01/23 606 608 605 606 2,000
2023/01/20 606 611 606 606 1,000
2023/01/19 602 614 602 604 3,700
2023/01/18 610 612 604 608 5,900
2023/01/17 628 628 607 610 3,900
2023/01/16 614 620 611 611 2,300
2023/01/13 617 624 610 610 7,600
2023/01/12 611 618 609 615 5,100
2023/01/11 596 607 596 602 7,000
2023/01/10 597 599 587 593 3,300
2023/01/06 586 597 582 597 5,700
2023/01/05 593 599 585 586 5,200
2023/01/04 604 604 583 593 5,800

このページの先頭へ