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 |
|---|---|---|---|---|---|
| 2024/11/08 | 3,310 | 3,370 | 3,295 | 3,320 | 10,100 |
| 2024/11/07 | 3,345 | 3,420 | 3,310 | 3,320 | 10,500 |
| 2024/11/06 | 3,340 | 3,395 | 3,340 | 3,345 | 3,400 |
| 2024/11/05 | 3,390 | 3,390 | 3,330 | 3,340 | 4,200 |
| 2024/11/01 | 3,420 | 3,460 | 3,385 | 3,385 | 5,900 |
| 2024/10/31 | 3,425 | 3,480 | 3,390 | 3,460 | 3,900 |
| 2024/10/30 | 3,475 | 3,475 | 3,380 | 3,425 | 6,200 |
| 2024/10/29 | 3,390 | 3,465 | 3,355 | 3,445 | 10,000 |
| 2024/10/28 | 3,260 | 3,415 | 3,210 | 3,390 | 8,800 |
| 2024/10/25 | 3,325 | 3,350 | 3,220 | 3,290 | 8,700 |
| 2024/10/24 | 3,295 | 3,375 | 3,255 | 3,350 | 10,000 |
| 2024/10/23 | 3,325 | 3,325 | 3,195 | 3,260 | 20,100 |
| 2024/10/22 | 3,485 | 3,485 | 3,325 | 3,350 | 22,400 |
| 2024/10/21 | 3,400 | 3,515 | 3,370 | 3,485 | 10,000 |
| 2024/10/18 | 3,405 | 3,430 | 3,380 | 3,415 | 10,600 |
| 2024/10/17 | 3,540 | 3,540 | 3,395 | 3,415 | 19,800 |
| 2024/10/16 | 3,525 | 3,525 | 3,470 | 3,470 | 14,200 |
| 2024/10/15 | 3,550 | 3,595 | 3,525 | 3,565 | 4,500 |
| 2024/10/11 | 3,530 | 3,570 | 3,525 | 3,525 | 6,400 |
| 2024/10/10 | 3,545 | 3,630 | 3,530 | 3,545 | 18,100 |
| 2024/10/09 | 3,495 | 3,570 | 3,495 | 3,545 | 10,800 |
| 2024/10/08 | 3,545 | 3,545 | 3,485 | 3,490 | 18,800 |
| 2024/10/07 | 3,635 | 3,650 | 3,525 | 3,545 | 19,700 |
| 2024/10/04 | 3,635 | 3,690 | 3,555 | 3,565 | 39,500 |
| 2024/10/03 | 3,640 | 3,685 | 3,630 | 3,645 | 16,400 |
| 2024/10/02 | 3,775 | 3,775 | 3,620 | 3,620 | 21,300 |
| 2024/10/01 | 3,735 | 3,785 | 3,690 | 3,775 | 9,200 |
| 2024/09/30 | 3,750 | 3,800 | 3,670 | 3,735 | 29,300 |
| 2024/09/27 | 3,855 | 3,945 | 3,855 | 3,880 | 15,000 |
| 2024/09/26 | 3,805 | 3,890 | 3,805 | 3,890 | 10,500 |
| 2024/09/25 | 3,820 | 3,825 | 3,765 | 3,805 | 3,200 |
| 2024/09/24 | 3,850 | 3,890 | 3,815 | 3,820 | 5,000 |
| 2024/09/20 | 3,840 | 3,875 | 3,795 | 3,825 | 8,100 |
| 2024/09/19 | 3,735 | 3,815 | 3,735 | 3,815 | 6,100 |
| 2024/09/18 | 3,725 | 3,815 | 3,675 | 3,700 | 6,800 |
| 2024/09/17 | 3,850 | 3,850 | 3,685 | 3,705 | 23,000 |
| 2024/09/13 | 3,830 | 3,910 | 3,830 | 3,865 | 6,600 |
| 2024/09/12 | 3,825 | 3,910 | 3,825 | 3,900 | 11,100 |
| 2024/09/11 | 3,805 | 3,840 | 3,680 | 3,710 | 10,900 |
| 2024/09/10 | 3,895 | 3,900 | 3,805 | 3,805 | 7,700 |
| 2024/09/09 | 3,800 | 3,895 | 3,715 | 3,880 | 13,700 |
| 2024/09/06 | 3,805 | 3,840 | 3,770 | 3,840 | 15,700 |
| 2024/09/05 | 3,880 | 3,975 | 3,810 | 3,825 | 24,300 |
| 2024/09/04 | 4,100 | 4,100 | 3,925 | 3,930 | 29,200 |
| 2024/09/03 | 4,090 | 4,270 | 4,090 | 4,250 | 15,500 |
| 2024/09/02 | 4,135 | 4,155 | 4,040 | 4,085 | 9,200 |
| 2024/08/30 | 4,090 | 4,150 | 4,055 | 4,110 | 7,000 |
| 2024/08/29 | 4,045 | 4,170 | 4,010 | 4,055 | 6,700 |
| 2024/08/28 | 4,260 | 4,260 | 4,080 | 4,100 | 14,100 |
| 2024/08/27 | 4,275 | 4,385 | 4,200 | 4,260 | 40,000 |
| 2024/08/26 | 3,975 | 4,335 | 3,970 | 4,305 | 46,500 |
| 2024/08/23 | 3,865 | 3,995 | 3,845 | 3,975 | 15,300 |
| 2024/08/22 | 3,860 | 4,000 | 3,845 | 3,935 | 10,800 |
| 2024/08/21 | 3,915 | 3,975 | 3,830 | 3,860 | 13,900 |
| 2024/08/20 | 3,780 | 3,960 | 3,780 | 3,935 | 24,600 |
| 2024/08/19 | 3,860 | 3,915 | 3,755 | 3,755 | 16,200 |
| 2024/08/16 | 3,840 | 3,870 | 3,785 | 3,865 | 22,300 |
| 2024/08/15 | 3,730 | 3,790 | 3,680 | 3,725 | 13,000 |
| 2024/08/14 | 3,840 | 3,845 | 3,700 | 3,730 | 47,100 |
| 2024/08/13 | 3,875 | 4,120 | 3,875 | 4,090 | 24,400 |
| 2024/08/09 | 3,815 | 3,895 | 3,775 | 3,840 | 10,000 |
| 2024/08/08 | 3,775 | 3,900 | 3,745 | 3,800 | 10,500 |
| 2024/08/07 | 3,755 | 3,950 | 3,745 | 3,845 | 21,200 |
| 2024/08/06 | 3,645 | 3,905 | 3,645 | 3,825 | 40,300 |
| 2024/08/05 | 3,780 | 3,840 | 3,345 | 3,435 | 64,600 |
| 2024/08/02 | 4,270 | 4,270 | 4,035 | 4,045 | 55,700 |
| 2024/08/01 | 4,575 | 4,575 | 4,440 | 4,480 | 9,800 |
| 2024/07/31 | 4,570 | 4,570 | 4,410 | 4,555 | 18,600 |
| 2024/07/30 | 4,610 | 4,610 | 4,505 | 4,565 | 4,600 |
| 2024/07/29 | 4,510 | 4,600 | 4,450 | 4,565 | 13,300 |
| 2024/07/26 | 4,580 | 4,630 | 4,470 | 4,470 | 30,500 |
| 2024/07/25 | 4,670 | 4,700 | 4,595 | 4,600 | 38,700 |
| 2024/07/24 | 4,775 | 4,820 | 4,705 | 4,710 | 16,800 |
| 2024/07/23 | 4,765 | 4,855 | 4,750 | 4,775 | 11,700 |
| 2024/07/22 | 4,795 | 4,855 | 4,720 | 4,765 | 25,500 |
| 2024/07/19 | 5,070 | 5,070 | 4,840 | 4,840 | 51,900 |
| 2024/07/18 | 5,220 | 5,290 | 5,110 | 5,110 | 19,700 |
| 2024/07/17 | 5,120 | 5,350 | 5,100 | 5,300 | 32,200 |
| 2024/07/16 | 5,130 | 5,160 | 5,030 | 5,030 | 12,400 |
| 2024/07/12 | 4,790 | 5,160 | 4,790 | 5,090 | 42,400 |
| 2024/07/11 | 4,795 | 4,850 | 4,720 | 4,850 | 8,700 |
| 2024/07/10 | 4,870 | 4,885 | 4,690 | 4,750 | 32,000 |
| 2024/07/09 | 4,825 | 4,910 | 4,815 | 4,815 | 11,200 |
| 2024/07/08 | 4,840 | 4,880 | 4,810 | 4,815 | 9,400 |
| 2024/07/05 | 4,765 | 4,870 | 4,765 | 4,810 | 15,900 |
| 2024/07/04 | 4,720 | 4,855 | 4,720 | 4,795 | 14,900 |
| 2024/07/03 | 4,700 | 4,755 | 4,690 | 4,710 | 11,800 |
| 2024/07/02 | 4,710 | 4,725 | 4,630 | 4,695 | 24,400 |
| 2024/07/01 | 4,925 | 4,980 | 4,750 | 4,750 | 34,500 |
| 2024/06/28 | 5,040 | 5,040 | 4,900 | 4,900 | 15,500 |
| 2024/06/27 | 4,990 | 5,040 | 4,935 | 5,000 | 9,500 |
| 2024/06/26 | 5,010 | 5,110 | 4,935 | 5,020 | 18,600 |
| 2024/06/25 | 5,080 | 5,080 | 4,955 | 4,995 | 28,900 |
| 2024/06/24 | 5,050 | 5,170 | 5,010 | 5,080 | 27,400 |
| 2024/06/21 | 4,925 | 5,100 | 4,925 | 5,000 | 30,600 |
| 2024/06/20 | 4,750 | 4,925 | 4,750 | 4,925 | 21,800 |
| 2024/06/19 | 4,755 | 4,790 | 4,735 | 4,770 | 7,900 |
| 2024/06/18 | 4,730 | 4,805 | 4,720 | 4,790 | 9,200 |
| 2024/06/17 | 4,790 | 4,790 | 4,715 | 4,715 | 8,800 |
| 2024/06/14 | 4,745 | 4,840 | 4,680 | 4,800 | 9,400 |
| 2024/06/13 | 4,810 | 4,870 | 4,770 | 4,770 | 12,500 |
| 2024/06/12 | 4,900 | 4,990 | 4,770 | 4,790 | 15,300 |
| 2024/06/11 | 5,020 | 5,030 | 4,900 | 4,900 | 25,200 |
| 2024/06/10 | 4,735 | 4,880 | 4,700 | 4,875 | 13,800 |
| 2024/06/07 | 4,660 | 4,775 | 4,660 | 4,730 | 9,500 |
| 2024/06/06 | 4,780 | 4,785 | 4,650 | 4,660 | 18,100 |
| 2024/06/05 | 4,825 | 4,825 | 4,700 | 4,730 | 24,400 |
| 2024/06/04 | 4,800 | 4,895 | 4,800 | 4,825 | 18,300 |
| 2024/06/03 | 4,810 | 4,870 | 4,725 | 4,795 | 14,700 |
| 2024/05/31 | 4,810 | 4,835 | 4,735 | 4,770 | 31,100 |
| 2024/05/30 | 4,850 | 4,855 | 4,785 | 4,830 | 29,500 |
| 2024/05/29 | 4,980 | 5,010 | 4,875 | 4,875 | 42,400 |
| 2024/05/28 | 5,080 | 5,130 | 5,000 | 5,000 | 15,700 |
| 2024/05/27 | 4,990 | 5,080 | 4,965 | 5,080 | 15,800 |
| 2024/05/24 | 5,010 | 5,080 | 4,965 | 4,980 | 16,000 |
| 2024/05/23 | 5,170 | 5,200 | 5,040 | 5,060 | 17,500 |
| 2024/05/22 | 5,200 | 5,220 | 5,110 | 5,120 | 17,600 |
| 2024/05/21 | 5,220 | 5,270 | 5,160 | 5,160 | 25,200 |
| 2024/05/20 | 5,230 | 5,300 | 5,180 | 5,210 | 20,800 |
| 2024/05/17 | 5,360 | 5,360 | 5,190 | 5,230 | 28,300 |
| 2024/05/16 | 5,410 | 5,480 | 5,260 | 5,360 | 30,500 |
| 2024/05/15 | 5,460 | 5,530 | 5,350 | 5,400 | 32,100 |
| 2024/05/14 | 5,530 | 5,790 | 5,410 | 5,440 | 96,100 |
| 2024/05/13 | 6,120 | 6,220 | 6,080 | 6,210 | 38,900 |
| 2024/05/10 | 6,330 | 6,330 | 6,070 | 6,120 | 33,900 |
| 2024/05/09 | 6,390 | 6,390 | 6,100 | 6,270 | 46,900 |
| 2024/05/08 | 6,280 | 6,430 | 6,160 | 6,340 | 44,200 |
| 2024/05/07 | 6,150 | 6,300 | 6,150 | 6,180 | 28,200 |
| 2024/05/02 | 6,130 | 6,260 | 6,070 | 6,100 | 24,400 |
| 2024/05/01 | 6,100 | 6,130 | 5,980 | 6,040 | 25,200 |
| 2024/04/30 | 6,180 | 6,210 | 6,080 | 6,200 | 22,100 |
| 2024/04/26 | 6,180 | 6,230 | 6,120 | 6,120 | 19,800 |
| 2024/04/25 | 6,220 | 6,250 | 6,140 | 6,150 | 22,400 |
| 2024/04/24 | 6,400 | 6,440 | 6,280 | 6,280 | 33,500 |
| 2024/04/23 | 6,300 | 6,380 | 6,150 | 6,310 | 22,400 |
| 2024/04/22 | 6,150 | 6,300 | 6,100 | 6,290 | 26,100 |
| 2024/04/19 | 6,350 | 6,350 | 6,080 | 6,120 | 43,100 |
| 2024/04/18 | 6,160 | 6,450 | 6,160 | 6,380 | 30,800 |
| 2024/04/17 | 6,470 | 6,500 | 6,240 | 6,270 | 31,800 |
| 2024/04/16 | 6,410 | 6,570 | 6,390 | 6,480 | 42,400 |
| 2024/04/15 | 6,360 | 6,530 | 6,360 | 6,510 | 28,900 |
| 2024/04/12 | 6,630 | 6,660 | 6,470 | 6,520 | 32,000 |
| 2024/04/11 | 6,790 | 6,850 | 6,530 | 6,530 | 53,600 |
| 2024/04/10 | 6,880 | 7,200 | 6,880 | 6,910 | 56,700 |
| 2024/04/09 | 6,750 | 6,960 | 6,750 | 6,790 | 28,300 |
| 2024/04/08 | 6,820 | 6,940 | 6,790 | 6,860 | 25,900 |
| 2024/04/05 | 6,770 | 6,900 | 6,720 | 6,810 | 31,600 |
| 2024/04/04 | 7,030 | 7,060 | 6,850 | 6,910 | 35,400 |
| 2024/04/03 | 6,990 | 7,110 | 6,900 | 7,030 | 41,600 |
| 2024/04/02 | 7,480 | 7,480 | 7,060 | 7,160 | 41,900 |
| 2024/04/01 | 7,650 | 7,660 | 7,320 | 7,370 | 72,400 |
| 2024/03/29 | 7,700 | 7,860 | 7,570 | 7,740 | 39,800 |
| 2024/03/28 | 7,620 | 7,820 | 7,540 | 7,550 | 48,100 |
| 2024/03/27 | 7,730 | 7,830 | 7,620 | 7,650 | 45,000 |
| 2024/03/26 | 7,840 | 7,960 | 7,770 | 7,850 | 49,900 |
| 2024/03/25 | 8,020 | 8,190 | 7,830 | 7,830 | 55,300 |
| 2024/03/22 | 8,550 | 8,550 | 8,090 | 8,120 | 67,000 |
| 2024/03/21 | 8,700 | 8,700 | 8,190 | 8,350 | 87,800 |
| 2024/03/19 | 8,610 | 8,630 | 8,050 | 8,150 | 114,400 |
| 2024/03/18 | 8,710 | 8,820 | 8,410 | 8,630 | 61,500 |
| 2024/03/15 | 8,430 | 8,550 | 8,250 | 8,480 | 63,000 |
| 2024/03/14 | 8,660 | 9,030 | 8,500 | 8,700 | 59,100 |
| 2024/03/13 | 9,230 | 9,520 | 8,670 | 8,810 | 125,200 |
| 2024/03/12 | 8,600 | 9,050 | 8,400 | 8,850 | 101,300 |
| 2024/03/11 | 8,810 | 9,090 | 8,460 | 8,740 | 200,800 |
| 2024/03/08 | 9,800 | 9,990 | 9,270 | 9,400 | 147,600 |
| 2024/03/07 | 10,220 | 10,400 | 9,720 | 9,860 | 177,000 |
| 2024/03/06 | 10,680 | 10,740 | 10,020 | 10,110 | 334,400 |
| 2024/03/05 | 10,780 | 11,370 | 10,310 | 11,180 | 273,300 |
| 2024/03/04 | 10,460 | 11,160 | 10,400 | 10,970 | 254,300 |
| 2024/03/01 | 10,560 | 10,560 | 10,100 | 10,270 | 104,200 |
| 2024/02/29 | 10,120 | 10,490 | 10,100 | 10,330 | 102,300 |
| 2024/02/28 | 10,800 | 11,050 | 10,350 | 10,420 | 202,700 |
| 2024/02/27 | 10,780 | 10,920 | 10,210 | 10,750 | 316,000 |
| 2024/02/26 | 9,370 | 10,740 | 9,350 | 10,740 | 265,200 |
| 2024/02/22 | 9,500 | 9,590 | 9,090 | 9,240 | 115,800 |
| 2024/02/21 | 9,160 | 9,340 | 9,000 | 9,090 | 118,600 |
| 2024/02/20 | 9,870 | 9,890 | 9,400 | 9,440 | 157,800 |
| 2024/02/19 | 9,270 | 9,950 | 9,190 | 9,860 | 314,000 |
| 2024/02/16 | 9,490 | 9,880 | 8,980 | 9,120 | 333,600 |
| 2024/02/15 | 9,140 | 9,500 | 8,430 | 9,500 | 525,700 |
| 2024/02/14 | 8,240 | 8,840 | 7,560 | 8,840 | 417,600 |
| 2024/02/13 | 7,470 | 7,550 | 7,200 | 7,340 | 87,300 |
| 2024/02/09 | 7,230 | 7,430 | 7,230 | 7,310 | 32,700 |
| 2024/02/08 | 7,160 | 7,600 | 7,060 | 7,290 | 84,500 |
| 2024/02/07 | 7,090 | 7,240 | 6,980 | 7,120 | 57,900 |
| 2024/02/06 | 7,320 | 7,320 | 7,100 | 7,120 | 31,700 |
| 2024/02/05 | 7,390 | 7,450 | 7,130 | 7,320 | 48,100 |
| 2024/02/02 | 7,390 | 7,690 | 7,300 | 7,330 | 79,400 |
| 2024/02/01 | 7,240 | 7,390 | 7,180 | 7,290 | 35,500 |
| 2024/01/31 | 7,370 | 7,370 | 7,180 | 7,370 | 35,700 |
| 2024/01/30 | 7,260 | 7,430 | 7,210 | 7,340 | 46,100 |
| 2024/01/29 | 7,410 | 7,410 | 7,250 | 7,260 | 39,600 |
| 2024/01/26 | 7,710 | 7,780 | 7,380 | 7,400 | 80,900 |
| 2024/01/25 | 7,530 | 7,770 | 7,400 | 7,770 | 111,700 |
| 2024/01/24 | 7,470 | 7,640 | 7,380 | 7,550 | 101,200 |
| 2024/01/23 | 7,820 | 7,830 | 7,350 | 7,410 | 131,900 |
| 2024/01/22 | 7,400 | 7,840 | 7,110 | 7,670 | 198,200 |
| 2024/01/19 | 7,350 | 7,460 | 7,110 | 7,200 | 80,600 |
| 2024/01/18 | 6,760 | 7,390 | 6,760 | 7,250 | 193,100 |
| 2024/01/17 | 6,700 | 6,800 | 6,510 | 6,710 | 52,900 |
| 2024/01/16 | 6,740 | 6,870 | 6,620 | 6,700 | 40,500 |
| 2024/01/15 | 6,640 | 6,730 | 6,550 | 6,680 | 38,000 |
| 2024/01/12 | 6,820 | 6,830 | 6,620 | 6,690 | 61,400 |
| 2024/01/11 | 7,070 | 7,080 | 6,810 | 6,950 | 109,700 |
| 2024/01/10 | 6,500 | 7,200 | 6,450 | 7,030 | 200,200 |
| 2024/01/09 | 6,160 | 6,620 | 6,130 | 6,600 | 95,900 |
| 2024/01/05 | 6,570 | 6,570 | 6,070 | 6,070 | 99,500 |
| 2024/01/04 | 6,320 | 6,580 | 6,160 | 6,570 | 61,200 |