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 |
|---|---|---|---|---|---|
| 2023/12/29 | 6,500 | 6,670 | 6,400 | 6,480 | 61,700 |
| 2023/12/28 | 6,650 | 6,680 | 6,460 | 6,500 | 50,400 |
| 2023/12/27 | 6,700 | 6,840 | 6,510 | 6,680 | 105,200 |
| 2023/12/26 | 6,250 | 6,880 | 6,250 | 6,630 | 172,900 |
| 2023/12/25 | 6,450 | 6,580 | 6,210 | 6,250 | 44,300 |
| 2023/12/22 | 6,220 | 6,370 | 6,190 | 6,250 | 29,800 |
| 2023/12/21 | 6,300 | 6,450 | 6,230 | 6,280 | 49,600 |
| 2023/12/20 | 6,620 | 6,760 | 6,400 | 6,400 | 78,900 |
| 2023/12/19 | 6,430 | 6,620 | 6,290 | 6,600 | 62,200 |
| 2023/12/18 | 6,570 | 6,570 | 6,250 | 6,480 | 141,300 |
| 2023/12/15 | 5,930 | 6,400 | 5,910 | 6,220 | 134,900 |
| 2023/12/14 | 6,150 | 6,280 | 5,860 | 5,860 | 61,500 |
| 2023/12/13 | 5,710 | 6,190 | 5,710 | 6,140 | 55,500 |
| 2023/12/12 | 6,100 | 6,100 | 5,730 | 5,770 | 52,200 |
| 2023/12/11 | 6,080 | 6,140 | 5,980 | 6,030 | 26,800 |
| 2023/12/08 | 5,860 | 6,160 | 5,850 | 6,030 | 48,900 |
| 2023/12/07 | 5,880 | 6,010 | 5,830 | 5,910 | 28,600 |
| 2023/12/06 | 6,060 | 6,300 | 5,930 | 5,980 | 71,200 |
| 2023/12/05 | 6,160 | 6,260 | 6,080 | 6,130 | 79,700 |
| 2023/12/04 | 5,850 | 6,370 | 5,800 | 6,340 | 150,900 |
| 2023/12/01 | 5,720 | 5,960 | 5,600 | 5,760 | 72,600 |
| 2023/11/30 | 5,640 | 5,740 | 5,540 | 5,670 | 41,600 |
| 2023/11/29 | 5,450 | 5,680 | 5,410 | 5,650 | 37,300 |
| 2023/11/28 | 5,400 | 5,450 | 5,260 | 5,400 | 28,500 |
| 2023/11/27 | 5,580 | 5,680 | 5,370 | 5,400 | 57,100 |
| 2023/11/24 | 5,750 | 5,800 | 5,560 | 5,560 | 33,500 |
| 2023/11/22 | 5,950 | 5,970 | 5,720 | 5,740 | 45,800 |
| 2023/11/21 | 6,070 | 6,120 | 5,870 | 5,950 | 42,200 |
| 2023/11/20 | 5,850 | 6,140 | 5,740 | 6,010 | 63,500 |
| 2023/11/17 | 5,600 | 5,860 | 5,540 | 5,850 | 42,100 |
| 2023/11/16 | 5,780 | 5,930 | 5,580 | 5,620 | 52,000 |
| 2023/11/15 | 5,730 | 5,980 | 5,520 | 5,880 | 161,100 |
| 2023/11/14 | 5,200 | 5,640 | 5,150 | 5,640 | 147,700 |
| 2023/11/13 | 4,900 | 4,960 | 4,850 | 4,935 | 17,400 |
| 2023/11/10 | 4,985 | 5,020 | 4,830 | 4,900 | 24,900 |
| 2023/11/09 | 5,090 | 5,100 | 4,975 | 5,040 | 22,800 |
| 2023/11/08 | 5,210 | 5,270 | 5,040 | 5,090 | 32,600 |
| 2023/11/07 | 5,080 | 5,210 | 5,010 | 5,200 | 32,300 |
| 2023/11/06 | 5,160 | 5,300 | 5,090 | 5,150 | 40,000 |
| 2023/11/02 | 4,975 | 5,130 | 4,975 | 5,090 | 28,700 |
| 2023/11/01 | 5,140 | 5,140 | 4,930 | 4,975 | 26,800 |
| 2023/10/31 | 5,060 | 5,160 | 4,865 | 5,050 | 38,300 |
| 2023/10/30 | 4,960 | 5,210 | 4,960 | 5,060 | 46,200 |
| 2023/10/27 | 4,850 | 5,120 | 4,755 | 5,050 | 76,300 |
| 2023/10/26 | 4,825 | 4,935 | 4,745 | 4,780 | 52,400 |
| 2023/10/25 | 5,050 | 5,160 | 4,920 | 4,965 | 57,400 |
| 2023/10/24 | 4,715 | 5,030 | 4,500 | 4,980 | 68,400 |
| 2023/10/23 | 4,780 | 4,780 | 4,570 | 4,655 | 36,000 |
| 2023/10/20 | 4,840 | 4,840 | 4,605 | 4,785 | 55,300 |
| 2023/10/19 | 4,640 | 4,975 | 4,640 | 4,860 | 83,500 |
| 2023/10/18 | 4,485 | 4,760 | 4,475 | 4,750 | 39,700 |
| 2023/10/17 | 4,355 | 4,555 | 4,355 | 4,525 | 24,600 |
| 2023/10/16 | 4,305 | 4,390 | 4,275 | 4,340 | 20,900 |
| 2023/10/13 | 4,490 | 4,495 | 4,360 | 4,370 | 26,000 |
| 2023/10/12 | 4,420 | 4,545 | 4,395 | 4,515 | 22,300 |
| 2023/10/11 | 4,490 | 4,515 | 4,405 | 4,420 | 16,600 |
| 2023/10/10 | 4,515 | 4,650 | 4,420 | 4,480 | 29,700 |
| 2023/10/06 | 4,560 | 4,655 | 4,475 | 4,515 | 34,600 |
| 2023/10/05 | 4,250 | 4,615 | 4,240 | 4,580 | 104,600 |
| 2023/10/04 | 4,270 | 4,400 | 4,160 | 4,225 | 92,900 |
| 2023/10/03 | 4,630 | 4,860 | 4,265 | 4,380 | 303,300 |
| 2023/10/02 | 4,435 | 4,515 | 4,350 | 4,350 | 16,500 |
| 2023/09/29 | 4,450 | 4,460 | 4,405 | 4,455 | 10,700 |
| 2023/09/28 | 4,390 | 4,525 | 4,390 | 4,445 | 16,100 |
| 2023/09/27 | 4,315 | 4,475 | 4,315 | 4,440 | 15,700 |
| 2023/09/26 | 4,500 | 4,500 | 4,365 | 4,380 | 15,700 |
| 2023/09/25 | 4,435 | 4,515 | 4,425 | 4,500 | 22,700 |
| 2023/09/22 | 4,300 | 4,470 | 4,250 | 4,435 | 20,600 |
| 2023/09/21 | 4,350 | 4,350 | 4,265 | 4,340 | 21,000 |
| 2023/09/20 | 4,525 | 4,525 | 4,390 | 4,390 | 22,700 |
| 2023/09/19 | 4,525 | 4,580 | 4,400 | 4,525 | 26,000 |
| 2023/09/15 | 4,550 | 4,610 | 4,510 | 4,580 | 41,400 |
| 2023/09/14 | 4,675 | 4,675 | 4,485 | 4,520 | 25,600 |
| 2023/09/13 | 4,525 | 4,670 | 4,490 | 4,625 | 30,700 |
| 2023/09/12 | 4,625 | 4,735 | 4,460 | 4,515 | 62,000 |
| 2023/09/11 | 4,625 | 4,825 | 4,595 | 4,625 | 83,800 |
| 2023/09/08 | 4,580 | 4,650 | 4,425 | 4,590 | 62,700 |
| 2023/09/07 | 4,515 | 4,575 | 4,420 | 4,560 | 64,000 |
| 2023/09/06 | 4,345 | 4,515 | 4,280 | 4,490 | 63,900 |
| 2023/09/05 | 4,320 | 4,420 | 4,275 | 4,320 | 60,300 |
| 2023/09/04 | 4,275 | 4,320 | 4,215 | 4,250 | 27,800 |
| 2023/09/01 | 4,275 | 4,350 | 4,230 | 4,275 | 25,700 |
| 2023/08/31 | 4,345 | 4,355 | 4,275 | 4,275 | 27,500 |
| 2023/08/30 | 4,505 | 4,505 | 4,310 | 4,345 | 43,100 |
| 2023/08/29 | 4,490 | 4,530 | 4,435 | 4,460 | 37,600 |
| 2023/08/28 | 4,610 | 4,610 | 4,460 | 4,480 | 42,600 |
| 2023/08/25 | 4,595 | 4,680 | 4,580 | 4,605 | 39,300 |
| 2023/08/24 | 4,825 | 4,825 | 4,615 | 4,670 | 42,600 |
| 2023/08/23 | 4,530 | 4,685 | 4,530 | 4,615 | 46,600 |
| 2023/08/22 | 4,505 | 4,640 | 4,425 | 4,570 | 55,000 |
| 2023/08/21 | 4,195 | 4,515 | 4,195 | 4,435 | 75,900 |
| 2023/08/18 | 4,155 | 4,235 | 4,110 | 4,210 | 38,300 |
| 2023/08/17 | 4,130 | 4,185 | 4,090 | 4,155 | 39,800 |
| 2023/08/16 | 4,175 | 4,260 | 4,175 | 4,190 | 26,400 |
| 2023/08/15 | 4,340 | 4,360 | 4,130 | 4,245 | 80,300 |
| 2023/08/14 | 4,275 | 4,405 | 4,275 | 4,285 | 50,800 |
| 2023/08/10 | 4,295 | 4,310 | 4,235 | 4,280 | 28,100 |
| 2023/08/09 | 4,335 | 4,350 | 4,275 | 4,310 | 21,900 |
| 2023/08/08 | 4,505 | 4,505 | 4,320 | 4,355 | 45,700 |
| 2023/08/07 | 4,405 | 4,530 | 4,335 | 4,510 | 53,200 |
| 2023/08/04 | 4,280 | 4,415 | 4,250 | 4,415 | 32,600 |
| 2023/08/03 | 4,295 | 4,410 | 4,280 | 4,350 | 32,700 |
| 2023/08/02 | 4,405 | 4,415 | 4,330 | 4,350 | 52,200 |
| 2023/08/01 | 4,470 | 4,550 | 4,395 | 4,475 | 41,800 |
| 2023/07/31 | 4,460 | 4,500 | 4,430 | 4,470 | 24,800 |
| 2023/07/28 | 4,485 | 4,495 | 4,370 | 4,435 | 52,600 |
| 2023/07/27 | 4,500 | 4,605 | 4,465 | 4,595 | 46,900 |
| 2023/07/26 | 4,560 | 4,565 | 4,450 | 4,545 | 29,000 |
| 2023/07/25 | 4,515 | 4,595 | 4,480 | 4,560 | 36,700 |
| 2023/07/24 | 4,625 | 4,630 | 4,530 | 4,545 | 34,600 |
| 2023/07/21 | 4,695 | 4,695 | 4,575 | 4,595 | 60,000 |
| 2023/07/20 | 4,855 | 4,920 | 4,725 | 4,765 | 68,500 |
| 2023/07/19 | 4,965 | 5,100 | 4,835 | 4,880 | 116,100 |
| 2023/07/18 | 5,060 | 5,120 | 4,895 | 4,905 | 65,600 |
| 2023/07/14 | 5,150 | 5,180 | 5,050 | 5,060 | 49,000 |
| 2023/07/13 | 5,230 | 5,470 | 5,080 | 5,200 | 193,900 |
| 2023/07/12 | 5,220 | 5,220 | 5,030 | 5,030 | 55,300 |
| 2023/07/11 | 5,220 | 5,430 | 5,190 | 5,230 | 79,500 |
| 2023/07/10 | 5,370 | 5,370 | 5,160 | 5,160 | 71,800 |
| 2023/07/07 | 5,440 | 5,480 | 5,320 | 5,340 | 76,800 |
| 2023/07/06 | 5,680 | 5,800 | 5,460 | 5,470 | 130,500 |
| 2023/07/05 | 6,170 | 6,190 | 5,880 | 5,880 | 100,900 |
| 2023/07/04 | 6,150 | 6,230 | 6,020 | 6,190 | 84,000 |
| 2023/07/03 | 6,380 | 6,420 | 6,200 | 6,220 | 74,700 |
| 2023/06/30 | 6,310 | 6,500 | 6,090 | 6,410 | 120,800 |
| 2023/06/29 | 6,520 | 6,680 | 6,370 | 6,400 | 112,900 |
| 2023/06/28 | 6,740 | 6,830 | 6,360 | 6,460 | 114,200 |
| 2023/06/27 | 6,480 | 6,800 | 6,480 | 6,660 | 99,400 |
| 2023/06/26 | 6,600 | 6,820 | 6,510 | 6,660 | 98,000 |
| 2023/06/23 | 7,130 | 7,230 | 6,650 | 6,860 | 215,500 |
| 2023/06/22 | 7,480 | 7,590 | 6,890 | 7,040 | 470,300 |
| 2023/06/21 | 7,030 | 8,110 | 6,930 | 7,710 | 828,300 |
| 2023/06/20 | 6,950 | 7,600 | 6,800 | 7,180 | 616,000 |
| 2023/06/19 | 7,030 | 7,170 | 6,660 | 6,850 | 361,300 |
| 2023/06/16 | 7,080 | 7,550 | 6,580 | 7,180 | 693,900 |
| 2023/06/15 | 6,890 | 7,080 | 6,460 | 6,930 | 406,900 |
| 2023/06/14 | 8,780 | 8,780 | 6,680 | 6,840 | 1,615,800 |
| 2023/06/13 | 6,980 | 7,580 | 6,960 | 7,580 | 200,900 |
| 2023/06/12 | 5,700 | 6,580 | 5,550 | 6,580 | 299,600 |
| 2023/06/09 | 6,040 | 6,060 | 5,420 | 5,580 | 400,700 |
| 2023/06/08 | 4,900 | 5,540 | 4,850 | 5,540 | 214,700 |
| 2023/06/07 | 4,970 | 5,030 | 4,770 | 4,835 | 37,800 |
| 2023/06/06 | 4,680 | 4,900 | 4,630 | 4,870 | 41,400 |
| 2023/06/05 | 4,590 | 4,700 | 4,495 | 4,665 | 18,300 |
| 2023/06/02 | 4,550 | 4,575 | 4,480 | 4,550 | 3,700 |
| 2023/06/01 | 4,630 | 4,630 | 4,485 | 4,560 | 9,500 |
| 2023/05/31 | 4,610 | 4,635 | 4,465 | 4,560 | 22,100 |
| 2023/05/30 | 4,365 | 4,670 | 4,315 | 4,630 | 35,800 |
| 2023/05/29 | 4,415 | 4,440 | 4,320 | 4,355 | 15,000 |
| 2023/05/26 | 4,450 | 4,450 | 4,275 | 4,350 | 13,500 |
| 2023/05/25 | 4,440 | 4,445 | 4,325 | 4,385 | 10,100 |
| 2023/05/24 | 4,205 | 4,535 | 4,200 | 4,445 | 33,700 |
| 2023/05/23 | 4,315 | 4,375 | 4,245 | 4,255 | 10,200 |
| 2023/05/22 | 4,250 | 4,315 | 4,150 | 4,315 | 12,300 |
| 2023/05/19 | 4,150 | 4,320 | 4,150 | 4,270 | 16,900 |
| 2023/05/18 | 4,180 | 4,255 | 4,110 | 4,145 | 9,900 |
| 2023/05/17 | 4,030 | 4,210 | 4,020 | 4,160 | 17,400 |
| 2023/05/16 | 4,060 | 4,090 | 3,970 | 4,080 | 23,000 |
| 2023/05/15 | 4,140 | 4,155 | 3,920 | 4,025 | 57,500 |
| 2023/05/12 | 4,340 | 4,390 | 4,265 | 4,340 | 6,800 |
| 2023/05/11 | 4,390 | 4,430 | 4,375 | 4,385 | 3,700 |
| 2023/05/10 | 4,380 | 4,415 | 4,345 | 4,390 | 5,600 |
| 2023/05/09 | 4,375 | 4,460 | 4,375 | 4,380 | 5,600 |
| 2023/05/08 | 4,300 | 4,410 | 4,300 | 4,375 | 8,600 |
| 2023/05/02 | 4,265 | 4,335 | 4,220 | 4,300 | 5,700 |
| 2023/05/01 | 4,370 | 4,380 | 4,295 | 4,300 | 7,600 |
| 2023/04/28 | 4,355 | 4,380 | 4,275 | 4,320 | 10,300 |
| 2023/04/27 | 4,170 | 4,325 | 4,170 | 4,305 | 10,500 |
| 2023/04/26 | 4,240 | 4,240 | 4,110 | 4,165 | 24,200 |
| 2023/04/25 | 4,300 | 4,310 | 4,255 | 4,310 | 5,800 |
| 2023/04/24 | 4,355 | 4,355 | 4,285 | 4,305 | 7,700 |
| 2023/04/21 | 4,415 | 4,415 | 4,260 | 4,305 | 25,500 |
| 2023/04/20 | 4,565 | 4,605 | 4,425 | 4,425 | 16,000 |
| 2023/04/19 | 4,560 | 4,730 | 4,545 | 4,635 | 20,900 |
| 2023/04/18 | 4,660 | 4,675 | 4,560 | 4,560 | 15,600 |
| 2023/04/17 | 4,660 | 4,730 | 4,550 | 4,695 | 19,000 |
| 2023/04/14 | 4,560 | 4,605 | 4,510 | 4,580 | 17,900 |
| 2023/04/13 | 4,465 | 4,555 | 4,420 | 4,465 | 14,500 |
| 2023/04/12 | 4,550 | 4,605 | 4,440 | 4,460 | 24,200 |
| 2023/04/11 | 4,640 | 4,900 | 4,590 | 4,615 | 53,700 |
| 2023/04/10 | 4,340 | 4,720 | 4,340 | 4,690 | 43,200 |
| 2023/04/07 | 4,220 | 4,340 | 4,220 | 4,280 | 9,900 |
| 2023/04/06 | 4,280 | 4,280 | 4,210 | 4,210 | 8,600 |
| 2023/04/05 | 4,400 | 4,400 | 4,230 | 4,250 | 13,200 |
| 2023/04/04 | 4,310 | 4,400 | 4,295 | 4,400 | 12,300 |
| 2023/04/03 | 4,265 | 4,355 | 4,265 | 4,310 | 7,800 |
| 2023/03/31 | 4,295 | 4,310 | 4,210 | 4,265 | 10,800 |
| 2023/03/30 | 4,310 | 4,375 | 4,190 | 4,295 | 11,100 |
| 2023/03/29 | 4,300 | 4,340 | 4,275 | 4,285 | 5,900 |
| 2023/03/28 | 4,395 | 4,395 | 4,250 | 4,295 | 10,200 |
| 2023/03/27 | 4,450 | 4,480 | 4,345 | 4,345 | 28,300 |
| 2023/03/24 | 4,350 | 4,440 | 4,320 | 4,440 | 13,400 |
| 2023/03/23 | 4,270 | 4,380 | 4,220 | 4,380 | 12,200 |
| 2023/03/22 | 4,325 | 4,355 | 4,245 | 4,255 | 13,600 |
| 2023/03/20 | 4,400 | 4,420 | 4,185 | 4,195 | 20,600 |
| 2023/03/17 | 4,255 | 4,435 | 4,235 | 4,430 | 21,300 |
| 2023/03/16 | 4,150 | 4,220 | 4,130 | 4,195 | 15,600 |
| 2023/03/15 | 4,340 | 4,350 | 4,200 | 4,235 | 16,900 |
| 2023/03/14 | 4,355 | 4,410 | 4,240 | 4,295 | 18,900 |
| 2023/03/13 | 4,460 | 4,530 | 4,330 | 4,420 | 30,400 |
| 2023/03/10 | 4,775 | 4,850 | 4,530 | 4,530 | 43,300 |
| 2023/03/09 | 4,550 | 4,775 | 4,535 | 4,775 | 49,100 |
| 2023/03/08 | 4,610 | 4,785 | 4,540 | 4,550 | 61,600 |
| 2023/03/07 | 4,855 | 4,975 | 4,610 | 4,610 | 73,100 |
| 2023/03/06 | 5,020 | 5,150 | 4,745 | 4,925 | 142,100 |
| 2023/03/03 | 4,495 | 5,040 | 4,420 | 4,875 | 415,600 |
| 2023/03/02 | 4,315 | 4,755 | 4,200 | 4,755 | 211,600 |
| 2023/03/01 | 4,055 | 4,075 | 4,000 | 4,055 | 8,800 |
| 2023/02/28 | 4,010 | 4,110 | 4,010 | 4,055 | 9,900 |
| 2023/02/27 | 4,015 | 4,025 | 3,990 | 4,000 | 6,700 |
| 2023/02/24 | 4,020 | 4,045 | 3,990 | 4,045 | 11,600 |
| 2023/02/22 | 4,070 | 4,090 | 4,005 | 4,050 | 12,900 |
| 2023/02/21 | 4,130 | 4,150 | 4,075 | 4,110 | 7,200 |
| 2023/02/20 | 4,070 | 4,150 | 4,045 | 4,135 | 8,500 |
| 2023/02/17 | 4,090 | 4,115 | 4,070 | 4,115 | 8,100 |
| 2023/02/16 | 4,150 | 4,200 | 4,085 | 4,140 | 11,900 |
| 2023/02/15 | 4,375 | 4,375 | 4,150 | 4,150 | 19,400 |
| 2023/02/14 | 4,275 | 4,440 | 4,250 | 4,305 | 16,500 |
| 2023/02/13 | 4,300 | 4,310 | 4,220 | 4,275 | 17,400 |
| 2023/02/10 | 4,510 | 4,530 | 4,365 | 4,385 | 16,400 |
| 2023/02/09 | 4,565 | 4,600 | 4,535 | 4,545 | 8,000 |
| 2023/02/08 | 4,600 | 4,600 | 4,530 | 4,590 | 7,900 |
| 2023/02/07 | 4,510 | 4,570 | 4,465 | 4,560 | 6,600 |
| 2023/02/06 | 4,480 | 4,630 | 4,455 | 4,530 | 27,300 |
| 2023/02/03 | 4,475 | 4,485 | 4,405 | 4,465 | 4,900 |
| 2023/02/02 | 4,535 | 4,535 | 4,425 | 4,475 | 5,700 |
| 2023/02/01 | 4,540 | 4,540 | 4,470 | 4,475 | 4,500 |
| 2023/01/31 | 4,580 | 4,580 | 4,470 | 4,500 | 3,900 |
| 2023/01/30 | 4,530 | 4,615 | 4,505 | 4,530 | 5,600 |
| 2023/01/27 | 4,545 | 4,605 | 4,535 | 4,545 | 5,700 |
| 2023/01/26 | 4,610 | 4,615 | 4,540 | 4,545 | 3,700 |
| 2023/01/25 | 4,450 | 4,610 | 4,430 | 4,555 | 24,300 |
| 2023/01/24 | 4,595 | 4,595 | 4,460 | 4,470 | 11,000 |
| 2023/01/23 | 4,340 | 4,515 | 4,340 | 4,485 | 13,900 |
| 2023/01/20 | 4,440 | 4,460 | 4,350 | 4,390 | 4,600 |
| 2023/01/19 | 4,480 | 4,480 | 4,360 | 4,440 | 2,800 |
| 2023/01/18 | 4,425 | 4,540 | 4,360 | 4,480 | 15,800 |
| 2023/01/17 | 4,480 | 4,495 | 4,320 | 4,335 | 9,500 |
| 2023/01/16 | 4,380 | 4,480 | 4,355 | 4,355 | 7,600 |
| 2023/01/13 | 4,400 | 4,535 | 4,380 | 4,380 | 8,000 |
| 2023/01/12 | 4,555 | 4,555 | 4,440 | 4,440 | 7,200 |
| 2023/01/11 | 4,650 | 4,650 | 4,510 | 4,515 | 8,900 |
| 2023/01/10 | 4,550 | 4,580 | 4,475 | 4,575 | 18,800 |
| 2023/01/06 | 4,390 | 4,495 | 4,365 | 4,475 | 9,700 |
| 2023/01/05 | 4,400 | 4,510 | 4,355 | 4,435 | 13,400 |
| 2023/01/04 | 4,310 | 4,540 | 4,305 | 4,390 | 9,400 |