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

ＡＩ　ｉｎｓｉｄｅ(4488)の株価時系列情報

ＡＩ　ｉｎｓｉｄｅ(4488)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
2026/02/24 2,297 2,299 2,252 2,274 22,500
2026/02/20 2,312 2,315 2,286 2,297 15,400
2026/02/19 2,305 2,331 2,277 2,323 19,800
2026/02/18 2,266 2,334 2,265 2,305 26,000
2026/02/17 2,430 2,430 2,260 2,297 71,400
2026/02/16 2,401 2,443 2,361 2,433 25,100
2026/02/13 2,420 2,440 2,312 2,390 92,500
2026/02/12 2,599 2,606 2,551 2,570 33,700
2026/02/10 2,541 2,603 2,541 2,576 22,900
2026/02/09 2,501 2,565 2,498 2,541 20,600
2026/02/06 2,530 2,530 2,462 2,494 18,800
2026/02/05 2,483 2,578 2,477 2,558 15,100
2026/02/04 2,557 2,557 2,470 2,483 28,000
2026/02/03 2,597 2,597 2,540 2,576 9,100
2026/02/02 2,563 2,602 2,528 2,560 13,600
2026/01/30 2,562 2,603 2,534 2,549 12,100
2026/01/29 2,531 2,565 2,488 2,547 24,100
2026/01/28 2,582 2,582 2,525 2,536 19,700
2026/01/27 2,615 2,620 2,581 2,582 10,200
2026/01/26 2,650 2,650 2,587 2,610 24,500
2026/01/23 2,695 2,779 2,676 2,686 19,200
2026/01/22 2,673 2,718 2,656 2,699 20,200
2026/01/21 2,699 2,699 2,651 2,674 13,800
2026/01/20 2,794 2,802 2,710 2,710 13,000
2026/01/19 2,834 2,834 2,754 2,776 14,600
2026/01/16 2,850 2,855 2,800 2,835 18,100
2026/01/15 2,760 2,847 2,760 2,847 16,500
2026/01/14 2,761 2,800 2,760 2,761 7,700
2026/01/13 2,800 2,830 2,761 2,785 15,300
2026/01/09 2,775 2,820 2,754 2,792 19,200
2026/01/08 2,687 2,770 2,687 2,756 16,400
2026/01/07 2,643 2,699 2,643 2,694 11,400
2026/01/06 2,583 2,680 2,583 2,662 21,200
2026/01/05 2,611 2,623 2,572 2,583 21,700
2025/12/30 2,630 2,637 2,591 2,600 17,500
2025/12/29 2,700 2,712 2,633 2,635 16,200
2025/12/26 2,698 2,701 2,650 2,682 38,000
2025/12/25 2,582 2,707 2,582 2,700 49,100
2025/12/24 2,610 2,612 2,567 2,582 32,000
2025/12/23 2,580 2,620 2,560 2,605 66,600
2025/12/22 2,632 2,646 2,570 2,571 20,900
2025/12/19 2,592 2,637 2,592 2,629 17,800
2025/12/18 2,530 2,601 2,530 2,600 35,900
2025/12/17 2,596 2,604 2,520 2,556 24,400
2025/12/16 2,640 2,640 2,596 2,601 21,500
2025/12/15 2,623 2,669 2,607 2,660 15,300
2025/12/12 2,670 2,705 2,607 2,636 36,100
2025/12/11 2,737 2,738 2,680 2,681 33,200
2025/12/10 2,683 2,738 2,683 2,728 13,800
2025/12/09 2,711 2,740 2,690 2,691 16,500
2025/12/08 2,688 2,726 2,688 2,711 19,500
2025/12/05 2,702 2,749 2,702 2,710 9,000
2025/12/04 2,693 2,740 2,690 2,720 17,300
2025/12/03 2,665 2,696 2,653 2,666 15,700
2025/12/02 2,775 2,775 2,670 2,682 36,400
2025/12/01 2,846 2,861 2,771 2,788 14,300
2025/11/28 2,828 2,868 2,828 2,844 9,700
2025/11/27 2,760 2,845 2,755 2,843 19,500
2025/11/26 2,779 2,811 2,751 2,759 18,400
2025/11/25 2,794 2,795 2,704 2,744 45,300
2025/11/21 2,800 2,847 2,773 2,775 56,700
2025/11/20 2,880 2,917 2,811 2,840 59,800
2025/11/19 2,979 2,979 2,861 2,868 45,300
2025/11/18 3,075 3,075 2,935 2,950 83,900
2025/11/17 3,060 3,090 2,974 3,085 62,300
2025/11/14 3,130 3,175 3,030 3,090 115,600
2025/11/13 3,025 3,080 2,922 2,955 53,900
2025/11/12 2,927 3,075 2,927 3,065 39,400
2025/11/11 2,953 2,953 2,915 2,918 10,100
2025/11/10 2,938 2,968 2,922 2,939 8,100
2025/11/07 2,900 2,921 2,888 2,909 12,600
2025/11/06 2,917 2,960 2,891 2,907 17,100
2025/11/05 2,971 2,971 2,858 2,885 30,000
2025/11/04 2,929 2,978 2,890 2,951 22,000
2025/10/31 2,847 2,930 2,847 2,913 24,300
2025/10/30 2,830 2,890 2,806 2,844 17,900
2025/10/29 2,934 2,952 2,820 2,820 38,300
2025/10/28 2,993 2,993 2,916 2,916 21,600
2025/10/27 2,963 3,040 2,945 2,989 20,100
2025/10/24 2,992 2,992 2,920 2,920 11,800
2025/10/23 2,988 2,988 2,931 2,957 6,200
2025/10/22 2,986 3,005 2,961 2,965 10,400
2025/10/21 2,991 2,991 2,907 2,937 14,900
2025/10/20 2,898 2,987 2,897 2,941 17,700
2025/10/17 2,968 2,968 2,868 2,881 27,000
2025/10/16 2,970 3,010 2,950 2,997 14,600
2025/10/15 2,943 2,972 2,930 2,965 18,900
2025/10/14 2,980 2,980 2,895 2,901 36,000
2025/10/10 3,080 3,080 2,998 3,005 20,700
2025/10/09 3,040 3,105 3,035 3,075 22,500
2025/10/08 3,085 3,090 3,020 3,020 14,100
2025/10/07 3,070 3,105 3,040 3,085 20,700
2025/10/06 3,110 3,120 3,015 3,070 37,700
2025/10/03 2,998 3,045 2,981 2,987 28,000
2025/10/02 3,120 3,125 3,005 3,005 22,000
2025/10/01 3,205 3,210 3,080 3,080 42,400
2025/09/30 3,275 3,310 3,250 3,265 15,100
2025/09/29 3,320 3,340 3,285 3,305 19,900
2025/09/26 3,325 3,370 3,295 3,325 25,900
2025/09/25 3,300 3,335 3,270 3,325 16,600
2025/09/24 3,290 3,330 3,265 3,295 21,700
2025/09/22 3,275 3,390 3,275 3,290 37,500
2025/09/19 3,285 3,300 3,225 3,270 43,000
2025/09/18 3,260 3,285 3,225 3,255 26,400
2025/09/17 3,200 3,275 3,170 3,225 26,700
2025/09/16 3,160 3,230 3,150 3,195 19,400
2025/09/12 3,160 3,160 3,110 3,160 17,100
2025/09/11 3,145 3,160 3,120 3,130 13,500
2025/09/10 3,115 3,155 3,100 3,140 15,800
2025/09/09 3,150 3,180 3,100 3,110 17,800
2025/09/08 3,135 3,160 3,100 3,120 13,900
2025/09/05 3,075 3,110 3,060 3,105 15,800
2025/09/04 3,070 3,090 3,040 3,060 24,600
2025/09/03 3,145 3,160 3,050 3,080 46,900
2025/09/02 3,170 3,190 3,150 3,160 19,900
2025/09/01 3,210 3,250 3,165 3,170 28,200
2025/08/29 3,180 3,245 3,175 3,230 19,200
2025/08/28 3,160 3,195 3,150 3,180 16,000
2025/08/27 3,175 3,200 3,130 3,160 32,800
2025/08/26 3,195 3,210 3,150 3,170 16,000
2025/08/25 3,160 3,260 3,145 3,195 30,000
2025/08/22 3,165 3,210 3,130 3,145 50,600
2025/08/21 3,170 3,215 3,130 3,190 51,700
2025/08/20 3,315 3,315 3,195 3,200 75,600
2025/08/19 3,415 3,415 3,285 3,330 65,900
2025/08/18 3,380 3,430 3,360 3,400 48,400
2025/08/15 3,410 3,495 3,330 3,345 82,900
2025/08/14 3,475 3,480 3,310 3,415 142,600
2025/08/13 3,680 3,690 3,470 3,470 218,000
2025/08/12 4,145 4,235 4,080 4,170 108,200
2025/08/08 4,150 4,245 4,140 4,140 50,900
2025/08/07 4,115 4,170 4,055 4,150 28,200
2025/08/06 4,125 4,170 4,055 4,115 29,500
2025/08/05 4,010 4,150 3,965 4,125 49,500
2025/08/04 3,970 4,120 3,915 3,950 48,700
2025/08/01 4,090 4,090 3,990 4,015 34,900
2025/07/31 4,150 4,150 4,030 4,070 37,200
2025/07/30 4,140 4,220 4,060 4,145 63,600
2025/07/29 3,950 4,135 3,870 4,085 81,800
2025/07/28 3,825 4,000 3,755 3,950 53,200
2025/07/25 3,930 4,035 3,835 3,835 54,300
2025/07/24 4,040 4,080 3,920 3,920 67,500
2025/07/23 4,065 4,065 3,910 4,040 103,200
2025/07/22 3,880 4,110 3,850 4,110 197,000
2025/07/18 3,670 3,750 3,640 3,720 40,900
2025/07/17 3,740 3,840 3,620 3,655 117,600
2025/07/16 3,535 3,780 3,535 3,675 95,000
2025/07/15 3,460 3,545 3,410 3,465 43,300
2025/07/14 3,580 3,585 3,490 3,490 16,900
2025/07/11 3,615 3,640 3,570 3,590 20,100
2025/07/10 3,730 3,730 3,540 3,575 43,200
2025/07/09 3,495 3,660 3,455 3,660 50,300
2025/07/08 3,300 3,450 3,250 3,450 37,400
2025/07/07 3,270 3,400 3,270 3,305 31,000
2025/07/04 3,360 3,360 3,290 3,315 40,700
2025/07/03 3,580 3,580 3,375 3,375 53,400
2025/07/02 3,450 3,625 3,395 3,595 43,400
2025/07/01 3,595 3,595 3,460 3,475 36,100
2025/06/30 3,550 3,645 3,540 3,595 37,400
2025/06/27 3,735 3,750 3,555 3,560 65,800
2025/06/26 3,675 3,910 3,635 3,635 147,700
2025/06/25 3,850 3,870 3,665 3,665 96,300
2025/06/24 4,080 4,160 3,760 3,840 178,100
2025/06/23 4,355 4,390 4,075 4,075 177,500
2025/06/20 4,320 4,995 4,200 4,775 854,700
2025/06/19 4,325 4,325 4,025 4,325 156,400
2025/06/18 3,025 3,660 3,015 3,625 127,700
2025/06/17 3,075 3,075 3,030 3,040 2,600
2025/06/16 3,100 3,100 3,005 3,045 4,200
2025/06/13 3,130 3,130 2,992 3,070 9,200
2025/06/12 3,135 3,135 3,050 3,095 8,100
2025/06/11 3,005 3,130 2,996 3,130 8,700
2025/06/10 2,932 3,025 2,920 3,005 7,800
2025/06/09 2,933 2,941 2,933 2,941 800
2025/06/06 2,932 2,985 2,932 2,933 2,700
2025/06/05 2,976 3,000 2,949 2,961 1,400
2025/06/04 2,985 2,998 2,900 2,976 13,400
2025/06/03 3,000 3,175 2,960 2,981 29,300
2025/06/02 3,050 3,055 2,987 2,991 4,200
2025/05/30 3,025 3,085 3,000 3,035 6,500
2025/05/29 3,015 3,090 3,015 3,055 3,600
2025/05/28 3,075 3,080 2,999 3,010 6,800
2025/05/27 3,035 3,080 3,010 3,075 4,300
2025/05/26 2,890 3,010 2,890 3,005 6,500
2025/05/23 2,994 2,995 2,861 2,861 10,000
2025/05/22 3,000 3,010 2,912 2,949 10,200
2025/05/21 3,045 3,085 3,000 3,000 6,500
2025/05/20 3,065 3,105 3,050 3,050 3,700
2025/05/19 3,085 3,140 3,015 3,065 7,600
2025/05/16 3,125 3,135 3,075 3,080 3,300
2025/05/15 3,115 3,160 3,070 3,125 4,200
2025/05/14 3,160 3,180 2,995 3,130 16,500
2025/05/13 3,175 3,200 3,110 3,140 7,500
2025/05/12 3,070 3,285 3,005 3,110 36,100
2025/05/09 3,060 3,125 3,050 3,085 5,900
2025/05/08 3,095 3,095 3,020 3,020 3,300
2025/05/07 3,030 3,105 3,010 3,095 6,700
2025/05/02 3,115 3,120 3,020 3,030 4,600
2025/05/01 3,070 3,120 3,050 3,095 3,500
2025/04/30 3,055 3,120 3,000 3,120 4,800

このページの先頭へ