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
2026/07/09 2,100 2,103 2,069 2,070 4,000
2026/07/08 2,081 2,135 2,050 2,088 7,800
2026/07/07 2,140 2,145 2,101 2,110 7,600
2026/07/06 2,115 2,135 2,069 2,120 8,700
2026/07/03 2,062 2,120 2,054 2,095 6,900
2026/07/02 2,079 2,128 2,061 2,063 10,700
2026/07/01 2,083 2,083 2,021 2,078 11,600
2026/06/30 2,035 2,063 2,010 2,056 5,200
2026/06/29 2,050 2,101 2,030 2,046 10,500
2026/06/26 1,995 2,045 1,985 2,042 4,800
2026/06/25 2,036 2,036 1,991 2,000 2,300
2026/06/24 2,010 2,053 2,002 2,002 6,100
2026/06/23 2,102 2,102 2,010 2,010 13,100
2026/06/22 2,049 2,147 2,049 2,105 7,500
2026/06/19 2,090 2,090 2,023 2,066 8,500
2026/06/18 2,113 2,119 2,058 2,086 12,600
2026/06/17 1,971 2,111 1,971 2,094 11,700
2026/06/16 1,970 1,997 1,960 1,991 9,700
2026/06/15 1,998 1,998 1,967 1,970 8,400
2026/06/12 2,007 2,007 1,935 1,966 8,900
2026/06/11 1,924 1,969 1,903 1,969 13,100
2026/06/10 2,000 2,001 1,914 1,942 29,300
2026/06/09 2,038 2,064 1,984 1,995 26,400
2026/06/08 2,100 2,111 2,040 2,076 13,100
2026/06/05 2,070 2,148 2,060 2,121 25,500
2026/06/04 2,057 2,060 2,002 2,060 32,900
2026/06/03 2,049 2,072 1,994 2,055 39,500
2026/06/02 2,050 2,073 1,988 2,053 75,000
2026/06/01 2,224 2,260 2,032 2,053 70,100
2026/05/29 2,335 2,410 2,208 2,215 50,100
2026/05/28 2,354 2,399 2,264 2,350 39,500
2026/05/27 2,316 2,358 2,304 2,358 16,800
2026/05/26 2,370 2,376 2,296 2,325 10,800
2026/05/25 2,395 2,395 2,308 2,368 19,400
2026/05/22 2,284 2,361 2,281 2,354 15,500
2026/05/21 2,260 2,334 2,260 2,295 17,400
2026/05/20 2,290 2,327 2,226 2,259 23,700
2026/05/19 2,253 2,340 2,253 2,313 17,000
2026/05/18 2,314 2,328 2,255 2,260 20,500
2026/05/15 2,371 2,390 2,318 2,323 16,900
2026/05/14 2,529 2,591 2,301 2,370 68,500
2026/05/13 2,583 2,663 2,556 2,623 16,800
2026/05/12 2,735 2,757 2,595 2,601 24,500
2026/05/11 2,789 2,822 2,744 2,757 25,700
2026/05/08 2,615 2,782 2,570 2,782 60,300
2026/05/07 2,663 2,730 2,650 2,665 31,200
2026/05/01 2,639 2,665 2,585 2,613 29,100
2026/04/30 2,621 2,695 2,580 2,676 32,100
2026/04/28 2,612 2,634 2,551 2,629 19,700
2026/04/27 2,710 2,740 2,620 2,654 67,700
2026/04/24 2,539 2,677 2,513 2,660 81,600
2026/04/23 2,535 2,543 2,429 2,496 17,000
2026/04/22 2,480 2,538 2,480 2,535 20,100
2026/04/21 2,426 2,517 2,390 2,517 24,900
2026/04/20 2,409 2,415 2,350 2,397 9,200
2026/04/17 2,343 2,430 2,334 2,382 24,000
2026/04/16 2,281 2,345 2,281 2,343 21,600
2026/04/15 2,244 2,292 2,244 2,286 8,200
2026/04/14 2,256 2,274 2,233 2,233 7,000
2026/04/13 2,220 2,250 2,214 2,223 17,000
2026/04/10 2,270 2,283 2,222 2,226 6,900
2026/04/09 2,363 2,363 2,278 2,280 10,600
2026/04/08 2,335 2,421 2,326 2,360 31,500
2026/04/07 2,320 2,380 2,302 2,325 17,100
2026/04/06 2,272 2,319 2,272 2,319 3,900
2026/04/03 2,287 2,288 2,273 2,274 2,800
2026/03/27 2,205 2,272 2,205 2,267 8,300
2026/03/26 2,263 2,290 2,202 2,235 11,100
2026/03/25 2,237 2,291 2,237 2,265 7,100
2026/03/24 2,241 2,245 2,201 2,236 9,500
2026/03/23 2,250 2,250 2,160 2,191 19,400
2026/03/19 2,278 2,287 2,244 2,250 7,100
2026/03/18 2,280 2,321 2,280 2,300 4,200
2026/03/17 2,306 2,320 2,274 2,280 8,300
2026/03/16 2,260 2,312 2,250 2,295 15,500
2026/03/13 2,225 2,266 2,225 2,261 7,900
2026/03/12 2,288 2,311 2,250 2,260 16,900
2026/03/11 2,308 2,332 2,282 2,306 10,000
2026/03/10 2,283 2,339 2,273 2,320 20,000
2026/03/09 2,215 2,250 2,174 2,220 25,600
2026/03/06 2,231 2,313 2,231 2,277 11,300
2026/03/05 2,207 2,302 2,207 2,270 15,700
2026/03/04 2,249 2,249 2,120 2,173 44,200
2026/03/03 2,320 2,338 2,270 2,270 27,400
2026/03/02 2,306 2,338 2,281 2,335 21,900
2026/02/27 2,310 2,353 2,290 2,339 14,700
2026/02/26 2,375 2,422 2,333 2,333 25,200
2026/02/25 2,268 2,380 2,268 2,335 21,900
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

このページの先頭へ