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
2020/12/30 69,800 73,400 69,100 73,400 159,900
2020/12/29 67,300 70,600 66,700 70,300 111,700
2020/12/28 66,500 68,400 65,400 67,300 93,200
2020/12/25 68,400 68,800 66,700 67,200 74,200
2020/12/24 70,800 70,800 67,800 68,400 89,300
2020/12/23 70,100 70,800 68,700 70,200 92,100
2020/12/22 71,700 73,500 69,000 69,800 147,700
2020/12/21 73,900 74,900 71,400 71,700 75,700
2020/12/18 73,100 76,800 72,000 73,800 174,200
2020/12/17 69,700 73,200 69,200 73,000 141,800
2020/12/16 70,500 71,500 69,100 69,200 73,700
2020/12/15 73,800 74,800 69,100 70,200 149,300
2020/12/14 70,200 74,000 69,600 74,000 111,100
2020/12/11 72,400 75,100 69,600 70,600 247,600
2020/12/10 68,000 71,500 67,800 71,200 108,400
2020/12/09 68,100 69,300 67,100 69,200 80,600
2020/12/08 65,500 68,900 64,300 68,100 126,000
2020/12/07 71,200 71,200 67,200 67,500 115,400
2020/12/04 71,500 73,200 69,000 72,600 110,900
2020/12/03 73,600 74,800 71,400 72,500 98,400
2020/12/02 77,500 77,500 72,100 74,600 183,300
2020/12/01 71,400 78,200 70,500 74,500 317,200
2020/11/30 65,900 68,600 65,600 68,200 93,300
2020/11/27 70,700 71,000 64,800 66,900 162,700
2020/11/26 73,000 74,600 70,100 70,600 136,100
2020/11/25 71,000 74,600 69,800 73,400 186,100
2020/11/24 71,500 72,700 67,200 70,200 149,900
2020/11/20 72,300 75,600 69,500 70,000 198,600
2020/11/19 78,100 78,800 69,300 71,000 288,800
2020/11/18 77,800 82,700 73,800 80,400 215,900
2020/11/17 91,200 92,800 77,700 77,700 251,000
2020/11/16 93,400 96,000 88,100 92,700 223,000
2020/11/13 81,500 93,600 79,600 93,600 447,400
2020/11/12 78,600 78,600 78,600 78,600 12,200
2020/11/11 64,100 69,200 63,100 68,600 110,000
2020/11/10 65,500 67,800 64,100 64,600 85,600
2020/11/09 69,800 70,500 66,600 68,200 88,000
2020/11/06 71,200 72,600 66,900 67,300 141,300
2020/11/05 68,800 72,400 68,300 71,500 188,900
2020/11/04 61,300 67,200 60,500 65,900 168,500
2020/11/02 58,000 60,800 58,000 59,300 73,500
2020/10/30 60,700 60,700 57,200 58,300 57,100
2020/10/29 60,000 61,800 58,700 59,700 66,900
2020/10/28 60,300 62,700 59,300 60,000 71,200
2020/10/27 56,300 60,900 55,600 60,500 83,700
2020/10/26 60,300 60,400 57,400 58,300 59,700
2020/10/23 57,900 61,500 57,600 59,800 101,900
2020/10/22 62,200 62,900 58,100 59,500 124,900
2020/10/21 63,100 67,200 62,600 62,800 171,200
2020/10/20 62,600 64,700 61,000 62,500 95,700
2020/10/19 58,200 65,500 57,500 63,100 199,900
2020/10/16 58,700 59,700 56,300 58,200 86,900
2020/10/15 59,300 60,500 57,100 58,600 91,300
2020/10/14 57,800 61,200 57,700 58,800 124,500
2020/10/13 57,000 59,800 55,900 57,800 141,800
2020/10/12 52,900 57,300 51,100 56,300 192,000
2020/10/09 50,000 53,100 49,150 53,000 161,300
2020/10/08 49,100 51,000 49,100 50,100 125,100
2020/10/07 45,450 49,400 45,450 49,050 156,200
2020/10/06 46,300 47,200 45,450 45,600 67,400
2020/10/05 45,400 46,850 44,300 46,250 52,700
2020/10/02 44,950 47,000 44,250 45,000 111,100
2020/09/30 46,100 46,600 43,850 44,050 80,100
2020/09/29 45,150 46,900 44,100 46,750 91,800
2020/09/28 49,550 49,550 42,950 44,050 171,900
2020/09/25 47,550 48,550 46,500 48,250 94,800
2020/09/24 46,800 50,700 45,200 47,000 222,800
2020/09/23 43,400 47,050 43,350 46,300 109,100
2020/09/18 43,800 44,550 42,800 43,600 50,100
2020/09/17 43,350 44,750 42,250 43,850 61,200
2020/09/16 43,300 44,250 42,100 43,350 78,400
2020/09/15 42,400 43,900 42,350 42,850 52,400
2020/09/14 44,000 44,000 42,150 42,750 53,800
2020/09/11 42,400 44,450 41,250 44,350 89,300
2020/09/10 47,100 47,150 43,050 43,100 88,900
2020/09/09 44,150 46,000 44,100 46,000 66,900
2020/09/08 46,000 46,500 44,100 45,550 59,200
2020/09/07 48,850 48,950 44,000 45,550 129,800
2020/09/04 47,250 50,900 47,250 48,800 147,700
2020/09/03 51,500 52,100 48,900 49,000 120,300
2020/09/02 50,100 54,400 49,450 52,500 192,500
2020/09/01 45,500 49,150 45,500 48,950 106,600
2020/08/31 45,400 46,700 44,900 45,400 72,200
2020/08/28 46,200 46,350 41,050 44,300 115,900
2020/08/27 47,950 47,950 45,200 46,700 85,100
2020/08/26 47,700 48,950 46,750 47,350 83,800
2020/08/25 49,350 49,350 46,600 47,950 135,100
2020/08/24 44,850 49,100 44,600 48,450 189,700
2020/08/21 44,550 45,200 42,400 44,150 133,200
2020/08/20 43,300 43,500 41,650 42,900 91,100
2020/08/19 40,800 45,700 40,700 43,650 186,900
2020/08/18 40,600 41,950 40,550 40,950 95,300
2020/08/17 41,250 41,950 39,500 40,500 134,300
2020/08/14 37,000 41,450 36,800 40,550 425,000
2020/08/13 34,950 34,950 34,950 34,950 17,400
2020/08/12 31,150 31,300 29,950 29,950 57,200
2020/08/11 32,500 33,250 31,050 31,200 54,600
2020/08/07 32,100 32,550 31,500 32,250 30,100
2020/08/06 31,050 32,150 30,750 32,000 22,900
2020/08/05 31,550 31,750 30,600 31,250 28,400
2020/08/04 32,400 32,450 31,550 31,750 20,000
2020/08/03 32,300 32,350 31,550 31,950 25,200
2020/07/31 32,500 33,100 31,650 31,950 34,300
2020/07/30 32,500 32,800 32,100 32,400 28,300
2020/07/29 31,350 32,850 31,350 32,000 44,500
2020/07/28 31,300 32,300 31,300 31,400 39,200
2020/07/27 31,300 31,650 30,750 30,950 32,400
2020/07/22 31,700 32,600 31,150 32,000 33,800
2020/07/21 30,900 32,150 30,500 32,100 52,400
2020/07/20 32,350 32,700 30,200 30,200 58,600
2020/07/17 31,500 32,600 31,500 32,250 38,500
2020/07/16 31,950 32,900 31,450 31,500 41,200
2020/07/15 33,750 33,950 31,800 32,300 65,500
2020/07/14 34,900 36,350 33,200 33,450 106,500
2020/07/13 34,400 35,300 33,700 34,850 83,400
2020/07/10 32,350 35,000 31,850 34,950 134,500
2020/07/09 32,850 33,150 31,650 31,650 48,300
2020/07/08 33,300 33,800 32,600 33,100 60,500
2020/07/07 33,900 33,900 32,000 32,750 54,000
2020/07/06 35,100 36,000 33,350 33,400 91,300
2020/07/03 33,600 35,000 33,200 34,850 114,700
2020/07/02 33,650 34,200 32,200 33,000 82,600
2020/07/01 32,600 34,100 32,000 32,350 103,400
2020/06/30 33,100 33,250 29,940 32,250 176,400
2020/06/29 32,400 33,500 31,500 32,250 145,000
2020/06/26 36,050 36,750 32,800 33,100 175,800
2020/06/25 38,050 38,050 35,850 36,800 165,100
2020/06/24 37,550 39,200 37,300 38,500 138,600
2020/06/23 39,000 41,300 36,700 36,950 258,900
2020/06/22 35,950 38,700 35,950 37,900 146,600
2020/06/19 36,850 37,350 35,450 35,900 112,600
2020/06/18 32,700 37,600 32,550 36,150 244,800
2020/06/17 34,000 34,300 32,250 32,700 65,500
2020/06/16 33,950 34,700 33,200 33,550 95,100
2020/06/15 33,500 35,050 31,550 31,750 140,700
2020/06/12 29,380 33,000 29,300 32,400 119,200
2020/06/11 31,950 33,600 30,900 30,950 86,700
2020/06/10 31,500 34,950 31,350 32,350 148,300
2020/06/09 33,600 35,350 31,550 32,200 202,100
2020/06/08 29,500 32,900 29,500 32,900 299,100
2020/06/05 25,910 28,250 25,610 27,870 136,700
2020/06/04 27,270 27,430 25,770 25,770 56,400
2020/06/03 26,620 28,100 26,240 26,980 87,900
2020/06/02 27,000 28,700 26,160 27,030 185,600
2020/06/01 23,500 24,880 23,100 24,860 50,500
2020/05/29 22,640 23,500 22,440 23,500 47,600
2020/05/28 22,790 23,050 21,830 23,050 51,600
2020/05/27 22,000 22,940 21,510 22,820 46,600
2020/05/26 22,810 22,890 21,510 22,090 52,400
2020/05/25 23,600 23,960 22,700 22,770 37,400
2020/05/22 24,580 24,580 22,740 23,400 56,100
2020/05/21 24,680 25,200 23,720 24,100 78,800
2020/05/20 22,470 24,370 22,470 24,370 174,800
2020/05/19 21,370 22,250 21,160 21,980 102,900
2020/05/18 20,650 21,350 19,900 20,870 70,800
2020/05/15 19,100 20,800 18,820 20,650 133,500
2020/05/14 21,800 22,480 18,670 18,740 395,400
2020/05/13 18,620 20,000 18,030 19,750 85,700
2020/05/12 19,320 19,320 18,130 18,620 63,200
2020/05/11 20,570 20,570 18,900 19,110 35,100
2020/05/08 21,900 21,900 19,610 19,800 66,200
2020/05/07 21,000 22,200 20,800 21,540 39,600
2020/05/01 21,000 21,130 19,800 20,490 40,700
2020/04/30 22,680 22,680 21,050 21,050 24,100
2020/04/28 22,720 22,720 21,570 21,680 19,700
2020/04/27 22,140 22,690 22,000 22,470 17,700
2020/04/24 22,600 22,600 21,520 21,640 16,900
2020/04/23 23,030 23,550 22,210 22,650 14,400
2020/04/22 22,670 23,340 22,000 23,000 28,100
2020/04/21 23,830 24,240 20,820 23,170 58,700
2020/04/20 24,440 25,520 24,440 24,460 30,000
2020/04/17 25,980 26,230 24,210 24,650 44,100
2020/04/16 25,890 27,160 25,200 25,480 65,800
2020/04/15 24,570 25,200 24,520 24,990 23,700
2020/04/14 24,620 25,500 24,600 25,070 31,600
2020/04/13 25,140 25,200 24,100 24,120 23,900
2020/04/10 24,150 25,380 23,210 25,140 35,300
2020/04/09 25,730 25,770 23,810 24,210 36,500
2020/04/08 22,930 25,280 22,920 24,980 48,400
2020/04/07 20,930 22,930 20,690 22,930 49,200
2020/04/06 20,200 21,000 19,730 20,430 21,300
2020/04/03 20,800 21,440 19,150 20,140 34,100
2020/04/02 19,350 21,310 18,560 21,100 66,500
2020/04/01 16,270 19,950 15,950 19,500 72,500
2020/03/31 15,670 16,200 15,240 16,100 20,000
2020/03/30 15,150 15,890 14,540 14,970 21,900
2020/03/27 14,100 15,550 13,280 15,550 69,100
2020/03/26 15,450 15,450 14,010 14,030 45,400
2020/03/25 17,000 17,250 15,620 15,730 42,700
2020/03/24 16,480 16,760 16,110 16,400 26,700
2020/03/23 14,930 15,930 14,550 15,700 33,300
2020/03/19 16,290 16,500 14,800 15,330 34,800
2020/03/18 16,330 17,390 15,190 15,640 37,500
2020/03/17 14,200 16,600 14,100 16,350 57,300
2020/03/16 18,000 18,300 15,000 15,000 51,900
2020/03/13 16,150 18,300 15,400 17,270 57,100
2020/03/12 19,860 20,570 18,120 18,150 48,900
2020/03/11 20,860 21,500 20,000 20,590 36,900
2020/03/10 18,280 20,470 17,560 20,360 45,600
2020/03/09 19,140 19,390 18,010 18,680 44,200
2020/03/06 20,400 20,850 19,780 19,940 31,200
2020/03/05 22,060 22,300 19,550 20,900 59,600
2020/03/04 21,820 23,550 20,400 21,700 106,300
2020/03/03 21,200 22,600 21,060 22,100 83,100
2020/03/02 19,000 20,490 19,000 20,200 37,500
2020/02/28 18,910 19,400 18,230 18,850 38,500
2020/02/27 20,940 21,340 18,900 19,390 63,400
2020/02/26 19,790 21,360 18,200 20,900 58,500
2020/02/25 19,020 19,930 19,000 19,470 43,200
2020/02/21 20,260 20,400 19,330 20,170 64,700
2020/02/20 19,700 20,590 19,120 20,280 128,500
2020/02/19 17,790 20,000 17,700 19,390 126,400
2020/02/18 18,400 18,570 16,800 17,390 59,600
2020/02/17 16,950 18,420 16,440 18,310 47,900
2020/02/14 17,900 18,280 16,600 17,440 155,300
2020/02/13 15,690 16,790 14,140 16,790 263,200
2020/02/12 12,580 13,900 12,560 13,790 52,200
2020/02/10 12,700 12,750 12,510 12,620 21,000
2020/02/07 13,020 13,090 12,740 12,750 20,200
2020/02/06 13,200 13,250 13,000 13,070 11,400
2020/02/05 13,020 13,200 12,940 13,000 13,000
2020/02/04 13,300 13,300 12,840 12,920 11,600
2020/02/03 12,230 13,200 12,230 13,000 21,700
2020/01/31 12,850 13,300 12,780 13,130 18,100
2020/01/30 13,490 13,700 12,120 12,560 68,200
2020/01/29 13,890 13,900 13,560 13,560 20,000
2020/01/28 13,460 13,890 13,460 13,700 22,700
2020/01/27 13,280 13,740 13,280 13,560 30,000
2020/01/24 13,400 13,800 13,150 13,600 51,100
2020/01/23 13,110 13,200 12,810 13,150 21,900
2020/01/22 13,260 13,400 13,080 13,110 16,200
2020/01/21 13,510 13,510 13,310 13,330 16,500
2020/01/20 13,230 13,700 13,210 13,400 27,500
2020/01/17 13,600 13,780 13,350 13,370 31,700
2020/01/16 13,540 13,790 13,280 13,340 30,300
2020/01/15 13,260 13,840 12,930 13,620 92,000
2020/01/14 14,200 15,450 13,320 13,330 569,000
2020/01/10 14,300 14,530 13,750 14,040 125,700
2020/01/09 13,560 14,680 13,220 14,540 336,700
2020/01/08 13,240 13,380 12,590 13,040 108,900
2020/01/07 12,180 13,780 12,050 13,520 321,700
2020/01/06 12,350 12,690 11,800 11,980 80,600

このページの先頭へ