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 |
|---|---|---|---|---|---|
| 2025/06/13 | 3,130 | 3,130 | 2,992 | 3,070 | 9,200 |
| 2025/06/12 | 3,135 | 3,135 | 3,050 | 3,095 | 8,100 |
| 2025/06/11 | 3,005 | 3,130 | 2,996 | 3,130 | 8,700 |
| 2025/06/10 | 2,932 | 3,025 | 2,920 | 3,005 | 7,800 |
| 2025/06/09 | 2,933 | 2,941 | 2,933 | 2,941 | 800 |
| 2025/06/06 | 2,932 | 2,985 | 2,932 | 2,933 | 2,700 |
| 2025/06/05 | 2,976 | 3,000 | 2,949 | 2,961 | 1,400 |
| 2025/06/04 | 2,985 | 2,998 | 2,900 | 2,976 | 13,400 |
| 2025/06/03 | 3,000 | 3,175 | 2,960 | 2,981 | 29,300 |
| 2025/06/02 | 3,050 | 3,055 | 2,987 | 2,991 | 4,200 |
| 2025/05/30 | 3,025 | 3,085 | 3,000 | 3,035 | 6,500 |
| 2025/05/29 | 3,015 | 3,090 | 3,015 | 3,055 | 3,600 |
| 2025/05/28 | 3,075 | 3,080 | 2,999 | 3,010 | 6,800 |
| 2025/05/27 | 3,035 | 3,080 | 3,010 | 3,075 | 4,300 |
| 2025/05/26 | 2,890 | 3,010 | 2,890 | 3,005 | 6,500 |
| 2025/05/23 | 2,994 | 2,995 | 2,861 | 2,861 | 10,000 |
| 2025/05/22 | 3,000 | 3,010 | 2,912 | 2,949 | 10,200 |
| 2025/05/21 | 3,045 | 3,085 | 3,000 | 3,000 | 6,500 |
| 2025/05/20 | 3,065 | 3,105 | 3,050 | 3,050 | 3,700 |
| 2025/05/19 | 3,085 | 3,140 | 3,015 | 3,065 | 7,600 |
| 2025/05/16 | 3,125 | 3,135 | 3,075 | 3,080 | 3,300 |
| 2025/05/15 | 3,115 | 3,160 | 3,070 | 3,125 | 4,200 |
| 2025/05/14 | 3,160 | 3,180 | 2,995 | 3,130 | 16,500 |
| 2025/05/13 | 3,175 | 3,200 | 3,110 | 3,140 | 7,500 |
| 2025/05/12 | 3,070 | 3,285 | 3,005 | 3,110 | 36,100 |
| 2025/05/09 | 3,060 | 3,125 | 3,050 | 3,085 | 5,900 |
| 2025/05/08 | 3,095 | 3,095 | 3,020 | 3,020 | 3,300 |
| 2025/05/07 | 3,030 | 3,105 | 3,010 | 3,095 | 6,700 |
| 2025/05/02 | 3,115 | 3,120 | 3,020 | 3,030 | 4,600 |
| 2025/05/01 | 3,070 | 3,120 | 3,050 | 3,095 | 3,500 |
| 2025/04/30 | 3,055 | 3,120 | 3,000 | 3,120 | 4,800 |
| 2025/04/28 | 3,020 | 3,100 | 2,989 | 3,100 | 6,800 |
| 2025/04/25 | 2,965 | 3,005 | 2,902 | 3,005 | 6,300 |
| 2025/04/24 | 2,891 | 2,941 | 2,887 | 2,920 | 2,700 |
| 2025/04/23 | 2,938 | 2,938 | 2,850 | 2,909 | 5,100 |
| 2025/04/22 | 2,994 | 2,994 | 2,888 | 2,888 | 7,200 |
| 2025/04/21 | 2,876 | 2,996 | 2,875 | 2,996 | 7,200 |
| 2025/04/18 | 2,780 | 2,880 | 2,730 | 2,876 | 6,500 |
| 2025/04/17 | 2,690 | 2,773 | 2,690 | 2,773 | 3,600 |
| 2025/04/16 | 2,803 | 2,803 | 2,690 | 2,690 | 5,300 |
| 2025/04/15 | 2,847 | 2,860 | 2,728 | 2,812 | 5,800 |
| 2025/04/14 | 2,801 | 2,850 | 2,800 | 2,828 | 5,500 |
| 2025/04/11 | 2,616 | 2,797 | 2,600 | 2,755 | 4,100 |
| 2025/04/10 | 2,798 | 2,855 | 2,711 | 2,716 | 7,000 |
| 2025/04/09 | 2,620 | 2,620 | 2,450 | 2,598 | 6,400 |
| 2025/04/08 | 2,536 | 2,607 | 2,520 | 2,580 | 11,100 |
| 2025/04/07 | 2,350 | 2,550 | 2,350 | 2,389 | 25,400 |
| 2025/04/04 | 2,820 | 2,833 | 2,633 | 2,700 | 32,200 |
| 2025/04/03 | 2,911 | 2,960 | 2,820 | 2,883 | 15,900 |
| 2025/04/02 | 2,953 | 2,971 | 2,921 | 2,969 | 5,500 |
| 2025/04/01 | 2,991 | 3,005 | 2,931 | 2,977 | 6,500 |
| 2025/03/31 | 3,015 | 3,020 | 2,920 | 2,941 | 21,900 |
| 2025/03/28 | 3,030 | 3,120 | 3,030 | 3,100 | 7,500 |
| 2025/03/27 | 3,090 | 3,115 | 3,065 | 3,100 | 3,400 |
| 2025/03/26 | 3,150 | 3,150 | 3,090 | 3,095 | 1,400 |
| 2025/03/25 | 3,180 | 3,180 | 3,075 | 3,095 | 7,000 |
| 2025/03/24 | 3,195 | 3,195 | 3,110 | 3,110 | 8,500 |
| 2025/03/21 | 3,235 | 3,235 | 3,200 | 3,200 | 2,000 |
| 2025/03/19 | 3,220 | 3,240 | 3,180 | 3,210 | 4,500 |
| 2025/03/18 | 3,295 | 3,295 | 3,180 | 3,195 | 6,300 |
| 2025/03/17 | 3,270 | 3,280 | 3,195 | 3,240 | 2,900 |
| 2025/03/14 | 3,180 | 3,260 | 3,180 | 3,215 | 8,900 |
| 2025/03/13 | 3,205 | 3,250 | 3,185 | 3,185 | 6,400 |
| 2025/03/12 | 3,120 | 3,200 | 3,120 | 3,195 | 4,600 |
| 2025/03/11 | 3,225 | 3,225 | 3,080 | 3,150 | 8,900 |
| 2025/03/10 | 3,150 | 3,240 | 3,090 | 3,235 | 4,600 |
| 2025/03/07 | 3,110 | 3,205 | 3,090 | 3,140 | 10,800 |
| 2025/03/06 | 3,145 | 3,195 | 3,105 | 3,110 | 9,900 |
| 2025/03/05 | 3,120 | 3,150 | 3,090 | 3,130 | 2,900 |
| 2025/03/04 | 3,200 | 3,205 | 3,040 | 3,120 | 9,900 |
| 2025/03/03 | 3,150 | 3,245 | 3,125 | 3,210 | 5,500 |
| 2025/02/28 | 3,185 | 3,185 | 3,105 | 3,125 | 9,800 |
| 2025/02/27 | 3,170 | 3,220 | 3,170 | 3,195 | 6,500 |
| 2025/02/26 | 3,240 | 3,295 | 3,180 | 3,195 | 11,100 |
| 2025/02/25 | 3,330 | 3,340 | 3,275 | 3,280 | 10,600 |
| 2025/02/21 | 3,350 | 3,435 | 3,305 | 3,350 | 6,300 |
| 2025/02/20 | 3,450 | 3,460 | 3,375 | 3,375 | 12,800 |
| 2025/02/19 | 3,535 | 3,560 | 3,440 | 3,460 | 15,900 |
| 2025/02/18 | 3,635 | 3,740 | 3,540 | 3,540 | 18,600 |
| 2025/02/17 | 3,820 | 3,830 | 3,665 | 3,665 | 21,800 |
| 2025/02/14 | 3,630 | 3,920 | 3,515 | 3,810 | 60,000 |
| 2025/02/13 | 3,840 | 3,840 | 3,700 | 3,725 | 24,200 |
| 2025/02/12 | 3,700 | 3,780 | 3,635 | 3,770 | 47,400 |
| 2025/02/10 | 3,600 | 3,700 | 3,555 | 3,600 | 28,300 |
| 2025/02/07 | 3,490 | 3,615 | 3,490 | 3,580 | 39,900 |
| 2025/02/06 | 3,550 | 3,590 | 3,475 | 3,475 | 18,300 |
| 2025/02/05 | 3,480 | 3,530 | 3,415 | 3,510 | 19,400 |
| 2025/02/04 | 3,280 | 3,410 | 3,280 | 3,410 | 16,400 |
| 2025/02/03 | 3,305 | 3,310 | 3,210 | 3,210 | 12,000 |
| 2025/01/31 | 3,430 | 3,450 | 3,330 | 3,355 | 23,000 |
| 2025/01/30 | 3,560 | 3,560 | 3,400 | 3,425 | 33,900 |
| 2025/01/29 | 3,340 | 3,560 | 3,335 | 3,550 | 50,500 |
| 2025/01/28 | 3,225 | 3,335 | 3,205 | 3,335 | 14,800 |
| 2025/01/27 | 3,380 | 3,450 | 3,270 | 3,285 | 19,400 |
| 2025/01/24 | 3,135 | 3,340 | 3,110 | 3,335 | 36,500 |
| 2025/01/23 | 3,045 | 3,105 | 3,000 | 3,105 | 12,500 |
| 2025/01/22 | 2,986 | 3,080 | 2,986 | 3,045 | 9,000 |
| 2025/01/21 | 2,993 | 3,005 | 2,960 | 2,986 | 6,200 |
| 2025/01/20 | 2,970 | 3,040 | 2,970 | 2,985 | 7,100 |
| 2025/01/17 | 2,981 | 3,060 | 2,910 | 2,976 | 27,200 |
| 2025/01/16 | 3,035 | 3,035 | 2,982 | 2,982 | 16,700 |
| 2025/01/15 | 3,065 | 3,110 | 3,005 | 3,005 | 10,500 |
| 2025/01/14 | 3,130 | 3,140 | 3,030 | 3,030 | 10,600 |
| 2025/01/10 | 3,175 | 3,175 | 3,130 | 3,130 | 7,000 |
| 2025/01/09 | 3,225 | 3,230 | 3,175 | 3,180 | 8,500 |
| 2025/01/08 | 3,245 | 3,335 | 3,220 | 3,220 | 15,200 |
| 2025/01/07 | 3,385 | 3,385 | 3,260 | 3,280 | 15,000 |
| 2025/01/06 | 3,280 | 3,400 | 3,280 | 3,315 | 26,000 |