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
2021/12/30 6,200 6,200 5,860 5,960 93,100
2021/12/29 6,260 6,350 6,110 6,260 62,800
2021/12/28 6,130 6,230 5,990 6,200 76,900
2021/12/27 6,310 6,310 6,070 6,120 55,500
2021/12/24 6,250 6,530 6,250 6,370 120,900
2021/12/23 6,400 6,420 6,200 6,230 44,100
2021/12/22 6,210 6,440 6,130 6,400 64,900
2021/12/21 6,200 6,350 6,060 6,140 67,600
2021/12/20 6,360 6,420 6,100 6,100 50,200
2021/12/17 6,480 6,520 6,240 6,260 77,700
2021/12/16 6,730 6,840 6,520 6,520 59,100
2021/12/15 6,490 6,880 6,490 6,630 85,100
2021/12/14 6,800 6,820 6,380 6,590 121,500
2021/12/13 7,370 7,490 6,750 6,870 111,400
2021/12/10 7,470 8,150 7,250 7,370 217,200
2021/12/09 7,590 7,670 7,300 7,530 161,800
2021/12/08 7,620 8,280 7,240 7,560 311,800
2021/12/07 8,590 8,750 7,430 7,610 567,300
2021/12/06 7,700 7,700 7,700 7,700 8,000
2021/12/03 6,400 6,700 6,300 6,700 52,200
2021/12/02 5,900 5,990 5,690 5,700 57,100
2021/12/01 5,940 6,090 5,760 6,020 67,100
2021/11/30 6,190 6,330 5,940 5,940 110,500
2021/11/29 6,180 6,400 6,100 6,120 51,400
2021/11/26 6,310 6,380 6,200 6,380 49,200
2021/11/25 6,610 6,690 6,350 6,440 64,900
2021/11/24 7,010 7,010 6,580 6,610 78,700
2021/11/22 6,990 7,070 6,860 7,030 38,000
2021/11/19 7,210 7,270 6,960 7,020 50,900
2021/11/18 7,360 7,530 7,120 7,200 71,800
2021/11/17 7,740 7,850 7,320 7,350 70,600
2021/11/16 7,750 7,910 7,520 7,660 118,800
2021/11/15 7,520 7,940 7,520 7,800 115,200
2021/11/12 6,860 7,560 6,830 7,440 139,600
2021/11/11 6,980 7,600 6,430 6,930 410,600
2021/11/10 6,710 6,980 6,710 6,890 94,100
2021/11/09 6,720 6,980 6,650 6,740 67,100
2021/11/08 6,800 6,980 6,700 6,820 50,000
2021/11/05 7,020 7,070 6,760 6,770 108,500
2021/11/04 7,270 7,280 6,970 7,040 42,400
2021/11/02 7,160 7,250 7,030 7,120 29,900
2021/11/01 7,180 7,350 7,120 7,160 35,300
2021/10/29 7,260 7,260 7,080 7,110 33,500
2021/10/28 7,270 7,390 7,150 7,260 44,600
2021/10/27 7,570 7,570 7,260 7,330 62,200
2021/10/26 7,600 7,760 7,600 7,620 35,400
2021/10/25 7,700 7,750 7,510 7,640 48,400
2021/10/22 7,900 8,040 7,810 7,840 56,500
2021/10/21 8,300 8,310 7,930 7,980 80,200
2021/10/20 8,480 8,590 8,310 8,340 36,800
2021/10/19 8,320 8,510 8,270 8,460 42,100
2021/10/18 8,600 8,700 8,250 8,280 52,200
2021/10/15 8,310 8,630 8,230 8,620 76,200
2021/10/14 8,380 8,540 8,170 8,200 70,000
2021/10/13 8,600 8,670 8,270 8,280 64,200
2021/10/12 8,880 8,940 8,610 8,630 39,900
2021/10/11 8,810 8,970 8,610 8,880 36,500
2021/10/08 8,850 9,050 8,800 8,810 61,900
2021/10/07 8,580 8,970 8,580 8,740 59,400
2021/10/06 8,530 8,870 8,320 8,450 81,900
2021/10/05 8,520 8,570 8,210 8,460 91,000
2021/10/04 9,080 9,130 8,670 8,670 76,000
2021/10/01 9,010 9,290 8,910 9,020 74,100
2021/09/30 9,370 9,400 8,930 9,010 71,200
2021/09/29 9,370 9,580 9,220 9,310 49,300
2021/09/28 9,900 9,910 9,300 9,390 101,400
2021/09/27 10,300 10,370 9,780 9,910 87,900
2021/09/24 10,300 10,410 10,070 10,210 59,000
2021/09/22 10,240 10,430 10,030 10,030 57,100
2021/09/21 10,020 10,500 10,020 10,310 78,700
2021/09/17 10,390 10,840 10,370 10,660 124,200
2021/09/16 11,110 11,200 10,230 10,390 173,700
2021/09/15 11,120 11,710 11,020 11,170 225,300
2021/09/14 10,830 11,930 10,750 11,310 328,900
2021/09/13 11,010 11,270 10,640 10,830 216,100
2021/09/10 9,810 11,200 9,800 11,200 236,800
2021/09/09 10,320 10,320 9,690 9,700 120,700
2021/09/08 10,180 10,400 10,100 10,340 63,900
2021/09/07 10,410 10,680 10,100 10,100 102,000
2021/09/06 10,350 10,430 10,130 10,360 98,400
2021/09/03 10,160 10,620 10,040 10,130 204,600
2021/09/02 11,130 11,300 10,120 10,180 288,900
2021/09/01 12,300 13,160 11,090 11,300 1,254,500
2021/08/31 9,320 10,790 9,300 10,790 408,900
2021/08/30 9,300 9,540 9,170 9,290 39,300
2021/08/27 9,030 9,450 8,960 9,350 64,600
2021/08/26 9,000 9,140 8,780 9,020 65,300
2021/08/25 9,020 9,130 8,930 9,000 32,200
2021/08/24 9,070 9,190 8,890 9,000 50,000
2021/08/23 9,130 9,230 9,000 9,060 49,100
2021/08/20 9,310 9,550 9,110 9,130 55,600
2021/08/19 9,240 9,670 9,180 9,340 74,800
2021/08/18 9,340 9,400 9,030 9,390 71,800
2021/08/17 9,230 9,400 8,880 9,190 106,800
2021/08/16 8,750 9,270 8,500 9,160 178,100
2021/08/13 10,600 11,070 8,770 8,850 564,900
2021/08/12 10,790 10,790 10,290 10,300 96,600
2021/08/11 10,970 10,990 10,520 10,610 85,000
2021/08/10 10,350 10,760 10,240 10,720 71,300
2021/08/06 10,450 10,500 10,190 10,350 49,200
2021/08/05 10,280 10,740 10,280 10,450 65,700
2021/08/04 10,480 10,730 10,340 10,340 70,000
2021/08/03 10,700 10,950 10,510 10,540 56,000
2021/08/02 10,830 11,080 10,750 10,860 59,200
2021/07/30 11,050 11,120 10,460 10,580 63,700
2021/07/29 10,660 11,240 10,660 11,060 74,400
2021/07/28 11,160 11,210 10,610 10,640 81,200
2021/07/27 11,400 11,540 11,080 11,110 47,200
2021/07/26 11,630 11,840 11,360 11,460 49,700
2021/07/21 11,720 11,850 11,380 11,450 57,100
2021/07/20 11,610 11,840 11,570 11,660 31,500
2021/07/19 11,850 11,950 11,580 11,770 47,400
2021/07/16 11,890 11,960 11,660 11,850 39,900
2021/07/15 12,130 12,190 11,720 11,800 62,200
2021/07/14 11,900 12,410 11,800 12,120 51,300
2021/07/13 12,260 12,340 11,910 11,990 42,500
2021/07/12 12,070 12,380 12,070 12,310 40,200
2021/07/09 11,880 12,090 11,690 12,040 85,700
2021/07/08 12,490 12,490 11,950 12,060 115,800
2021/07/07 12,790 13,050 12,530 12,530 73,600
2021/07/06 12,900 12,980 12,600 12,790 56,400
2021/07/05 13,070 13,330 12,760 12,800 59,500
2021/07/02 12,850 13,120 12,640 13,040 97,200
2021/07/01 13,330 13,330 12,980 13,030 88,500
2021/06/30 14,000 14,040 13,310 13,410 179,300
2021/06/29 14,000 14,170 13,760 13,900 102,600
2021/06/28 14,030 14,270 13,910 14,060 41,400
2021/06/25 14,290 14,360 14,070 14,090 68,200
2021/06/24 14,650 14,930 14,370 14,370 80,400
2021/06/23 14,790 15,040 14,580 14,870 91,300
2021/06/22 14,500 14,840 14,400 14,790 78,900
2021/06/21 14,400 14,500 14,050 14,260 87,400
2021/06/18 15,010 15,160 14,720 14,760 83,100
2021/06/17 15,200 15,230 14,910 15,010 71,800
2021/06/16 15,230 15,530 14,970 15,300 105,300
2021/06/15 16,020 16,140 15,430 15,450 114,800
2021/06/14 15,510 16,210 15,090 16,070 153,100
2021/06/11 15,360 16,090 15,310 15,820 190,100
2021/06/10 15,010 15,340 14,680 15,120 125,600
2021/06/09 14,650 15,040 14,440 15,030 129,400
2021/06/08 14,700 14,970 14,520 14,700 114,900
2021/06/07 14,830 15,080 14,340 14,620 216,100
2021/06/04 15,490 15,490 14,490 14,660 359,500
2021/06/03 15,580 16,020 15,330 15,730 162,300
2021/06/02 16,480 16,480 15,640 15,740 201,800
2021/06/01 16,680 16,910 16,230 16,520 185,600
2021/05/31 17,080 17,260 16,520 16,590 164,400
2021/05/28 16,990 17,370 16,650 17,250 280,900
2021/05/27 18,210 18,400 16,670 16,710 468,700
2021/05/26 17,110 17,950 16,830 17,810 405,100
2021/05/25 16,300 17,290 16,140 17,050 323,000
2021/05/24 15,800 16,400 15,640 16,000 218,200
2021/05/21 17,100 17,450 16,110 16,110 397,300
2021/05/20 16,500 17,380 16,500 16,790 583,800
2021/05/19 14,630 16,830 14,590 16,340 785,900
2021/05/18 14,240 15,240 13,790 15,030 409,200
2021/05/17 15,530 15,840 14,220 14,240 326,000
2021/05/14 15,200 15,780 14,580 15,640 621,900
2021/05/13 16,120 16,430 14,900 15,140 899,500
2021/05/12 16,750 17,530 16,100 17,230 776,900
2021/05/11 18,000 18,300 16,320 16,370 970,900
2021/05/10 15,880 18,250 15,880 17,700 1,831,500
2021/05/07 17,000 17,390 15,560 16,080 3,361,700
2021/05/06 23,300 23,300 23,300 23,300 3,200
2021/04/30 30,300 30,300 30,300 30,300 6,200
2021/04/28 36,800 38,050 36,750 37,300 104,400
2021/04/27 35,850 37,200 35,700 36,800 92,200
2021/04/26 36,900 37,150 35,550 35,950 123,600
2021/04/23 37,000 38,050 36,350 37,100 93,200
2021/04/22 36,650 37,550 35,850 37,350 118,900
2021/04/21 36,600 37,400 35,800 36,000 125,000
2021/04/20 38,250 38,650 37,150 37,300 147,700
2021/04/19 39,650 39,950 37,650 38,950 220,600
2021/04/16 36,250 39,400 35,700 38,950 224,100
2021/04/15 35,100 35,600 34,350 35,600 74,900
2021/04/14 35,600 36,150 35,150 35,500 58,700
2021/04/13 34,750 35,950 34,350 35,400 108,600
2021/04/12 37,050 37,400 34,900 34,950 173,400
2021/04/09 36,250 39,800 35,850 37,000 379,300
2021/04/08 37,000 37,000 35,050 35,350 107,500
2021/04/07 36,200 37,100 35,850 36,950 74,500
2021/04/06 36,600 37,250 36,050 36,200 93,400
2021/04/05 37,300 37,500 36,050 36,200 85,000
2021/04/02 36,150 36,900 35,500 36,600 66,400
2021/04/01 36,700 37,250 35,000 35,450 127,100
2021/03/31 33,500 36,000 33,400 35,550 84,200
2021/03/30 34,400 34,950 33,000 33,850 67,000
2021/03/29 35,300 35,600 33,950 34,350 90,200
2021/03/26 33,200 35,300 33,000 34,900 108,700
2021/03/25 34,000 34,400 32,750 33,150 162,400
2021/03/24 36,000 36,000 34,550 34,650 114,100
2021/03/23 38,100 38,300 36,350 36,600 102,200
2021/03/22 40,350 40,350 37,800 37,800 110,200
2021/03/19 39,150 39,900 39,000 39,900 69,500
2021/03/18 40,200 40,800 39,550 39,750 87,700
2021/03/17 40,100 41,200 39,400 39,550 85,600
2021/03/16 39,350 40,550 39,000 40,000 65,900
2021/03/15 40,300 40,500 39,150 39,150 56,900
2021/03/12 40,100 41,550 39,350 39,600 148,900
2021/03/11 39,050 39,900 38,650 39,400 60,400
2021/03/10 41,300 41,800 39,400 39,400 101,800
2021/03/09 37,700 40,250 37,000 40,100 103,500
2021/03/08 40,750 40,800 38,400 38,400 82,000
2021/03/05 39,800 39,850 37,800 39,850 107,700
2021/03/04 39,800 41,100 39,500 39,850 91,400
2021/03/03 41,000 41,950 39,900 40,750 90,000
2021/03/02 43,050 43,350 40,450 40,750 138,900
2021/03/01 41,500 43,200 40,200 42,450 192,000
2021/02/26 40,050 42,350 39,900 41,050 239,300
2021/02/25 42,650 43,250 40,900 41,950 238,400
2021/02/24 44,850 46,000 42,300 42,300 221,000
2021/02/22 46,250 46,950 44,500 45,900 193,900
2021/02/19 47,050 47,250 45,200 46,400 156,800
2021/02/18 45,600 47,850 45,300 47,050 195,200
2021/02/17 48,850 49,100 45,800 46,300 268,200
2021/02/16 51,200 51,600 49,050 49,300 256,100
2021/02/15 52,800 53,100 47,950 50,200 525,000
2021/02/12 59,900 59,900 57,700 57,700 150,200
2021/02/10 67,600 70,100 67,300 67,700 144,700
2021/02/09 68,500 68,600 66,000 67,300 89,600
2021/02/08 67,000 69,800 66,600 68,300 75,200
2021/02/05 67,400 68,400 66,300 66,700 69,600
2021/02/04 68,400 69,400 66,200 67,300 77,900
2021/02/03 68,500 70,500 67,700 69,000 86,700
2021/02/02 66,400 68,700 65,800 68,600 97,200
2021/02/01 63,900 66,300 62,800 65,700 57,500
2021/01/29 66,900 67,000 64,300 64,900 81,900
2021/01/28 66,600 68,300 66,000 66,300 97,600
2021/01/27 67,800 69,200 67,500 68,600 65,900
2021/01/26 70,200 70,900 67,500 67,900 108,300
2021/01/25 67,500 70,400 67,100 69,800 123,300
2021/01/22 69,300 69,300 66,800 67,100 81,300
2021/01/21 66,800 69,400 66,300 68,900 127,200
2021/01/20 66,600 67,500 65,900 66,400 77,100
2021/01/19 68,800 69,400 66,000 66,600 131,000
2021/01/18 65,700 69,300 65,200 69,300 109,500
2021/01/15 69,000 69,300 65,500 66,000 132,400
2021/01/14 68,500 70,100 67,700 68,800 95,800
2021/01/13 69,900 70,300 67,200 68,800 113,300
2021/01/12 71,800 72,000 68,600 69,200 113,700
2021/01/08 75,800 77,800 71,400 72,000 203,200
2021/01/07 76,300 78,300 74,500 74,900 131,800
2021/01/06 78,000 78,900 74,600 75,900 169,000
2021/01/05 72,300 77,500 72,300 77,400 171,700
2021/01/04 73,700 74,100 71,500 72,800 91,900

このページの先頭へ