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
2026/05/25 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

このページの先頭へ