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 |
|---|---|---|---|---|---|
| 2024/12/30 | 488 | 492 | 485 | 492 | 11,700 |
| 2024/12/27 | 464 | 494 | 464 | 488 | 28,300 |
| 2024/12/26 | 459 | 468 | 458 | 463 | 61,800 |
| 2024/12/25 | 465 | 472 | 459 | 461 | 42,100 |
| 2024/12/24 | 463 | 473 | 455 | 473 | 46,700 |
| 2024/12/23 | 480 | 484 | 465 | 470 | 61,900 |
| 2024/12/20 | 494 | 495 | 482 | 488 | 29,700 |
| 2024/12/19 | 500 | 507 | 491 | 494 | 28,300 |
| 2024/12/18 | 492 | 508 | 492 | 499 | 29,100 |
| 2024/12/17 | 496 | 499 | 491 | 497 | 23,300 |
| 2024/12/16 | 500 | 503 | 494 | 494 | 20,100 |
| 2024/12/13 | 503 | 510 | 500 | 501 | 17,900 |
| 2024/12/12 | 510 | 519 | 495 | 495 | 41,000 |
| 2024/12/11 | 508 | 515 | 499 | 502 | 53,900 |
| 2024/12/10 | 522 | 525 | 501 | 501 | 75,500 |
| 2024/12/09 | 537 | 538 | 523 | 524 | 32,500 |
| 2024/12/06 | 550 | 551 | 537 | 537 | 29,000 |
| 2024/12/05 | 557 | 557 | 553 | 556 | 13,300 |
| 2024/12/04 | 561 | 565 | 555 | 557 | 15,100 |
| 2024/12/03 | 563 | 572 | 559 | 571 | 13,400 |
| 2024/12/02 | 572 | 572 | 562 | 565 | 11,700 |
| 2024/11/29 | 571 | 575 | 566 | 570 | 11,500 |
| 2024/11/28 | 571 | 576 | 570 | 576 | 11,300 |
| 2024/11/27 | 578 | 584 | 575 | 576 | 11,300 |
| 2024/11/26 | 580 | 583 | 578 | 580 | 7,600 |
| 2024/11/25 | 582 | 586 | 579 | 583 | 11,600 |
| 2024/11/22 | 577 | 584 | 577 | 580 | 8,600 |
| 2024/11/21 | 577 | 582 | 576 | 581 | 5,400 |
| 2024/11/20 | 576 | 584 | 576 | 580 | 14,000 |
| 2024/11/19 | 579 | 582 | 574 | 582 | 16,900 |
| 2024/11/18 | 581 | 587 | 578 | 579 | 9,100 |
| 2024/11/15 | 593 | 593 | 584 | 586 | 7,900 |
| 2024/11/14 | 596 | 598 | 591 | 591 | 10,000 |
| 2024/11/13 | 590 | 598 | 583 | 592 | 15,100 |
| 2024/11/12 | 575 | 590 | 574 | 590 | 21,700 |
| 2024/11/11 | 569 | 576 | 567 | 572 | 12,900 |
| 2024/11/08 | 580 | 580 | 556 | 569 | 31,400 |
| 2024/11/07 | 584 | 588 | 581 | 587 | 14,200 |
| 2024/11/06 | 588 | 589 | 581 | 581 | 9,900 |
| 2024/11/05 | 591 | 592 | 581 | 585 | 26,400 |
| 2024/11/01 | 586 | 595 | 580 | 586 | 8,400 |
| 2024/10/31 | 585 | 593 | 582 | 591 | 5,900 |
| 2024/10/30 | 588 | 595 | 582 | 587 | 7,100 |
| 2024/10/29 | 576 | 588 | 576 | 583 | 14,800 |
| 2024/10/28 | 572 | 582 | 572 | 576 | 5,300 |
| 2024/10/25 | 574 | 577 | 573 | 574 | 6,700 |
| 2024/10/24 | 577 | 578 | 574 | 577 | 9,500 |
| 2024/10/23 | 583 | 584 | 578 | 580 | 15,500 |
| 2024/10/22 | 589 | 590 | 585 | 585 | 11,400 |
| 2024/10/21 | 595 | 597 | 590 | 595 | 6,400 |
| 2024/10/18 | 599 | 599 | 590 | 590 | 5,800 |
| 2024/10/17 | 591 | 596 | 588 | 593 | 5,700 |
| 2024/10/16 | 581 | 592 | 580 | 591 | 23,300 |
| 2024/10/15 | 585 | 586 | 580 | 581 | 27,900 |
| 2024/10/11 | 591 | 595 | 587 | 587 | 11,900 |
| 2024/10/10 | 593 | 594 | 587 | 591 | 11,000 |
| 2024/10/09 | 604 | 604 | 593 | 595 | 10,100 |
| 2024/10/08 | 613 | 613 | 590 | 595 | 28,200 |
| 2024/10/07 | 618 | 619 | 607 | 609 | 31,900 |
| 2024/10/04 | 618 | 618 | 610 | 615 | 10,000 |
| 2024/10/03 | 617 | 623 | 610 | 616 | 18,200 |
| 2024/10/02 | 615 | 625 | 614 | 618 | 20,300 |
| 2024/10/01 | 618 | 627 | 615 | 625 | 22,100 |
| 2024/09/30 | 607 | 627 | 607 | 620 | 26,300 |
| 2024/09/27 | 619 | 687 | 606 | 631 | 257,400 |
| 2024/09/26 | 626 | 696 | 606 | 609 | 473,300 |
| 2024/09/25 | 593 | 601 | 591 | 596 | 18,100 |
| 2024/09/24 | 603 | 603 | 594 | 594 | 10,000 |
| 2024/09/20 | 601 | 606 | 599 | 603 | 19,200 |
| 2024/09/19 | 591 | 610 | 591 | 601 | 14,500 |
| 2024/09/18 | 591 | 599 | 591 | 596 | 4,800 |
| 2024/09/17 | 605 | 605 | 586 | 591 | 13,300 |
| 2024/09/13 | 621 | 622 | 607 | 611 | 8,100 |
| 2024/09/12 | 604 | 624 | 603 | 618 | 16,200 |
| 2024/09/11 | 626 | 626 | 590 | 594 | 12,600 |
| 2024/09/10 | 604 | 618 | 604 | 616 | 4,500 |
| 2024/09/09 | 598 | 614 | 589 | 604 | 19,100 |
| 2024/09/06 | 616 | 617 | 593 | 602 | 11,600 |
| 2024/09/05 | 608 | 616 | 603 | 614 | 9,900 |
| 2024/09/04 | 622 | 630 | 612 | 613 | 18,400 |
| 2024/09/03 | 633 | 657 | 628 | 644 | 14,300 |
| 2024/09/02 | 634 | 638 | 629 | 630 | 6,400 |
| 2024/08/30 | 626 | 634 | 620 | 632 | 25,000 |
| 2024/08/29 | 628 | 633 | 621 | 625 | 10,400 |
| 2024/08/28 | 630 | 639 | 625 | 628 | 4,000 |
| 2024/08/27 | 640 | 640 | 627 | 640 | 16,800 |
| 2024/08/26 | 630 | 632 | 620 | 630 | 15,800 |
| 2024/08/23 | 628 | 631 | 618 | 627 | 7,300 |
| 2024/08/22 | 619 | 647 | 617 | 622 | 13,500 |
| 2024/08/21 | 638 | 640 | 617 | 624 | 6,800 |
| 2024/08/20 | 616 | 639 | 612 | 635 | 11,300 |
| 2024/08/19 | 623 | 623 | 615 | 616 | 6,900 |
| 2024/08/16 | 625 | 629 | 619 | 621 | 6,200 |
| 2024/08/15 | 635 | 635 | 606 | 620 | 8,800 |
| 2024/08/14 | 605 | 630 | 605 | 627 | 11,500 |
| 2024/08/13 | 585 | 608 | 569 | 599 | 17,300 |
| 2024/08/09 | 586 | 590 | 575 | 581 | 16,700 |
| 2024/08/08 | 560 | 583 | 555 | 576 | 33,100 |
| 2024/08/07 | 558 | 585 | 531 | 580 | 30,100 |
| 2024/08/06 | 537 | 592 | 537 | 592 | 38,000 |
| 2024/08/05 | 599 | 616 | 547 | 547 | 71,800 |
| 2024/08/02 | 706 | 706 | 642 | 647 | 51,200 |
| 2024/08/01 | 735 | 740 | 707 | 710 | 14,700 |
| 2024/07/31 | 747 | 747 | 733 | 733 | 5,200 |
| 2024/07/30 | 746 | 755 | 732 | 746 | 11,200 |
| 2024/07/29 | 730 | 745 | 728 | 745 | 10,800 |
| 2024/07/26 | 713 | 728 | 713 | 727 | 8,400 |
| 2024/07/25 | 711 | 723 | 710 | 710 | 12,300 |
| 2024/07/24 | 729 | 742 | 720 | 725 | 22,000 |
| 2024/07/23 | 743 | 750 | 730 | 730 | 15,200 |
| 2024/07/22 | 758 | 759 | 741 | 743 | 16,600 |
| 2024/07/19 | 780 | 786 | 740 | 762 | 20,100 |
| 2024/07/18 | 782 | 788 | 777 | 780 | 6,000 |
| 2024/07/17 | 783 | 793 | 780 | 785 | 10,700 |
| 2024/07/16 | 778 | 785 | 777 | 783 | 10,800 |
| 2024/07/12 | 765 | 790 | 760 | 778 | 17,300 |
| 2024/07/11 | 783 | 784 | 765 | 770 | 21,500 |
| 2024/07/10 | 783 | 791 | 783 | 786 | 4,500 |
| 2024/07/09 | 795 | 795 | 781 | 782 | 7,900 |
| 2024/07/08 | 795 | 800 | 786 | 786 | 7,800 |
| 2024/07/05 | 805 | 805 | 794 | 796 | 9,100 |
| 2024/07/04 | 799 | 817 | 799 | 808 | 22,100 |
| 2024/07/03 | 805 | 805 | 796 | 805 | 10,900 |
| 2024/07/02 | 808 | 810 | 781 | 798 | 11,200 |
| 2024/07/01 | 816 | 816 | 799 | 803 | 16,400 |
| 2024/06/28 | 823 | 830 | 801 | 810 | 28,400 |
| 2024/06/27 | 801 | 828 | 799 | 823 | 38,600 |
| 2024/06/26 | 790 | 806 | 785 | 793 | 12,000 |
| 2024/06/25 | 787 | 801 | 779 | 791 | 9,500 |
| 2024/06/24 | 786 | 795 | 774 | 787 | 14,600 |
| 2024/06/21 | 798 | 805 | 780 | 787 | 24,600 |
| 2024/06/20 | 800 | 806 | 780 | 804 | 13,600 |
| 2024/06/19 | 805 | 816 | 790 | 796 | 13,200 |
| 2024/06/18 | 818 | 824 | 805 | 805 | 22,900 |
| 2024/06/17 | 845 | 845 | 817 | 818 | 10,100 |
| 2024/06/14 | 817 | 842 | 809 | 842 | 26,300 |
| 2024/06/13 | 822 | 837 | 819 | 821 | 13,300 |
| 2024/06/12 | 843 | 845 | 821 | 832 | 14,800 |
| 2024/06/11 | 841 | 850 | 836 | 839 | 16,900 |
| 2024/06/10 | 831 | 841 | 818 | 840 | 24,400 |
| 2024/06/07 | 807 | 823 | 806 | 816 | 16,800 |
| 2024/06/06 | 830 | 833 | 802 | 807 | 40,900 |
| 2024/06/05 | 850 | 870 | 825 | 828 | 27,600 |
| 2024/06/04 | 855 | 884 | 845 | 857 | 61,600 |
| 2024/06/03 | 836 | 840 | 818 | 840 | 44,400 |
| 2024/05/31 | 860 | 860 | 825 | 836 | 76,600 |
| 2024/05/30 | 863 | 948 | 832 | 838 | 239,500 |
| 2024/05/29 | 935 | 936 | 847 | 873 | 283,000 |
| 2024/05/28 | 889 | 1,039 | 884 | 946 | 2,374,300 |
| 2024/05/27 | 936 | 1,011 | 884 | 889 | 2,497,800 |
| 2024/05/24 | 739 | 861 | 739 | 861 | 760,000 |
| 2024/05/23 | 716 | 716 | 705 | 711 | 13,500 |
| 2024/05/22 | 728 | 728 | 715 | 722 | 6,200 |
| 2024/05/21 | 749 | 760 | 712 | 732 | 14,300 |
| 2024/05/20 | 739 | 739 | 724 | 739 | 9,400 |
| 2024/05/17 | 711 | 759 | 711 | 723 | 17,300 |
| 2024/05/16 | 744 | 745 | 701 | 715 | 22,700 |
| 2024/05/15 | 751 | 773 | 740 | 740 | 31,900 |
| 2024/05/14 | 783 | 804 | 783 | 804 | 11,300 |
| 2024/05/13 | 809 | 809 | 782 | 782 | 10,200 |
| 2024/05/10 | 822 | 822 | 771 | 789 | 20,700 |
| 2024/05/09 | 832 | 832 | 800 | 816 | 10,600 |
| 2024/05/08 | 805 | 829 | 804 | 810 | 16,300 |
| 2024/05/07 | 795 | 803 | 789 | 800 | 6,200 |
| 2024/05/02 | 789 | 790 | 779 | 788 | 2,900 |
| 2024/05/01 | 786 | 794 | 786 | 789 | 4,400 |
| 2024/04/30 | 798 | 798 | 775 | 791 | 4,000 |
| 2024/04/26 | 782 | 789 | 777 | 784 | 5,000 |
| 2024/04/25 | 790 | 792 | 786 | 786 | 4,500 |
| 2024/04/24 | 790 | 799 | 785 | 799 | 4,400 |
| 2024/04/23 | 800 | 800 | 781 | 789 | 10,200 |
| 2024/04/22 | 777 | 790 | 774 | 785 | 5,600 |
| 2024/04/19 | 803 | 809 | 765 | 779 | 29,100 |
| 2024/04/18 | 802 | 818 | 790 | 810 | 17,800 |
| 2024/04/17 | 831 | 836 | 801 | 811 | 25,800 |
| 2024/04/16 | 900 | 915 | 824 | 846 | 112,400 |
| 2024/04/15 | 884 | 884 | 840 | 851 | 13,000 |
| 2024/04/12 | 857 | 899 | 857 | 885 | 16,000 |
| 2024/04/11 | 869 | 878 | 843 | 861 | 13,000 |
| 2024/04/10 | 829 | 888 | 829 | 869 | 27,300 |
| 2024/04/09 | 844 | 845 | 825 | 829 | 10,100 |
| 2024/04/08 | 826 | 846 | 826 | 833 | 8,800 |
| 2024/04/05 | 818 | 839 | 811 | 826 | 19,800 |
| 2024/04/04 | 846 | 850 | 827 | 827 | 14,500 |
| 2024/04/03 | 831 | 853 | 819 | 840 | 16,100 |
| 2024/04/02 | 874 | 877 | 850 | 854 | 20,500 |
| 2024/04/01 | 905 | 916 | 867 | 878 | 13,500 |
| 2024/03/29 | 881 | 900 | 881 | 896 | 10,500 |
| 2024/03/28 | 900 | 916 | 882 | 882 | 25,400 |
| 2024/03/27 | 896 | 896 | 853 | 867 | 20,100 |
| 2024/03/26 | 900 | 906 | 879 | 896 | 19,600 |
| 2024/03/25 | 900 | 930 | 887 | 908 | 17,500 |
| 2024/03/22 | 900 | 904 | 886 | 901 | 10,300 |
| 2024/03/21 | 900 | 909 | 885 | 898 | 17,500 |
| 2024/03/19 | 896 | 902 | 886 | 898 | 9,400 |
| 2024/03/18 | 882 | 899 | 871 | 896 | 26,000 |
| 2024/03/15 | 885 | 887 | 872 | 887 | 9,600 |
| 2024/03/14 | 902 | 910 | 890 | 890 | 15,500 |
| 2024/03/13 | 937 | 937 | 906 | 910 | 13,300 |
| 2024/03/12 | 902 | 930 | 891 | 930 | 21,600 |
| 2024/03/11 | 916 | 936 | 900 | 915 | 22,500 |
| 2024/03/08 | 962 | 970 | 927 | 927 | 33,600 |
| 2024/03/07 | 995 | 996 | 960 | 961 | 50,500 |
| 2024/03/06 | 960 | 988 | 951 | 973 | 33,100 |
| 2024/03/05 | 954 | 980 | 935 | 980 | 42,500 |
| 2024/03/04 | 963 | 986 | 946 | 946 | 58,300 |
| 2024/03/01 | 1,000 | 1,046 | 965 | 965 | 83,900 |
| 2024/02/29 | 985 | 989 | 956 | 971 | 56,500 |
| 2024/02/28 | 997 | 1,017 | 990 | 1,002 | 71,400 |
| 2024/02/27 | 975 | 998 | 965 | 989 | 137,500 |
| 2024/02/26 | 907 | 969 | 906 | 953 | 53,900 |
| 2024/02/22 | 906 | 934 | 903 | 908 | 54,100 |
| 2024/02/21 | 935 | 935 | 914 | 914 | 31,400 |
| 2024/02/20 | 958 | 958 | 926 | 942 | 63,500 |
| 2024/02/19 | 922 | 954 | 906 | 949 | 76,100 |
| 2024/02/16 | 850 | 921 | 850 | 914 | 101,800 |
| 2024/02/15 | 865 | 867 | 841 | 845 | 27,300 |
| 2024/02/14 | 885 | 885 | 861 | 869 | 42,200 |
| 2024/02/13 | 880 | 901 | 880 | 889 | 32,900 |
| 2024/02/09 | 898 | 906 | 879 | 879 | 43,900 |
| 2024/02/08 | 894 | 925 | 890 | 899 | 87,000 |
| 2024/02/07 | 901 | 988 | 897 | 909 | 313,800 |
| 2024/02/06 | 936 | 941 | 886 | 886 | 198,100 |
| 2024/02/05 | 825 | 940 | 821 | 930 | 393,200 |
| 2024/02/02 | 822 | 822 | 795 | 806 | 39,600 |
| 2024/02/01 | 842 | 846 | 806 | 816 | 137,200 |
| 2024/01/31 | 803 | 803 | 774 | 786 | 16,000 |
| 2024/01/30 | 794 | 803 | 792 | 801 | 5,600 |
| 2024/01/29 | 796 | 804 | 796 | 801 | 6,600 |
| 2024/01/26 | 800 | 810 | 793 | 796 | 14,900 |
| 2024/01/25 | 806 | 810 | 796 | 809 | 20,500 |
| 2024/01/24 | 805 | 818 | 805 | 815 | 6,300 |
| 2024/01/23 | 830 | 830 | 801 | 805 | 17,600 |
| 2024/01/22 | 802 | 826 | 802 | 826 | 23,200 |
| 2024/01/19 | 810 | 824 | 802 | 805 | 26,900 |
| 2024/01/18 | 808 | 817 | 798 | 801 | 18,100 |
| 2024/01/17 | 825 | 849 | 795 | 801 | 66,800 |
| 2024/01/16 | 816 | 821 | 802 | 802 | 20,600 |
| 2024/01/15 | 826 | 833 | 802 | 816 | 31,000 |
| 2024/01/12 | 825 | 833 | 785 | 826 | 79,400 |
| 2024/01/11 | 817 | 852 | 795 | 825 | 180,100 |
| 2024/01/10 | 796 | 828 | 774 | 781 | 105,000 |
| 2024/01/09 | 747 | 766 | 738 | 766 | 15,000 |
| 2024/01/05 | 743 | 745 | 730 | 732 | 13,700 |
| 2024/01/04 | 734 | 760 | 717 | 750 | 22,000 |