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

ＡＩＲＭＡＮ(6364)の株価時系列情報

ＡＩＲＭＡＮ(6364)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
2026/02/10 2,130 2,154 2,120 2,141 56,500
2026/02/09 2,166 2,177 2,123 2,135 73,800
2026/02/06 2,106 2,128 2,086 2,116 44,300
2026/02/05 2,156 2,176 2,128 2,128 86,900
2026/02/04 2,037 2,134 2,021 2,134 114,200
2026/02/03 1,942 2,057 1,942 2,037 108,100
2026/02/02 1,940 1,992 1,904 1,940 108,700
2026/01/30 1,806 1,988 1,777 1,930 162,800
2026/01/29 1,783 1,809 1,770 1,801 55,100
2026/01/28 1,796 1,801 1,771 1,786 45,200
2026/01/27 1,800 1,813 1,788 1,810 59,600
2026/01/26 1,805 1,817 1,798 1,803 64,400
2026/01/23 1,866 1,874 1,834 1,844 32,600
2026/01/22 1,808 1,856 1,808 1,855 47,000
2026/01/21 1,833 1,833 1,803 1,803 56,900
2026/01/20 1,893 1,893 1,860 1,860 45,300
2026/01/19 1,910 1,949 1,833 1,894 139,200
2026/01/16 1,881 1,928 1,881 1,928 41,300
2026/01/15 1,869 1,896 1,869 1,891 32,100
2026/01/14 1,865 1,894 1,865 1,886 44,800
2026/01/13 1,860 1,883 1,852 1,872 42,200
2026/01/09 1,817 1,850 1,817 1,850 32,700
2026/01/08 1,833 1,858 1,817 1,817 36,100
2026/01/07 1,837 1,858 1,829 1,847 67,600
2026/01/06 1,828 1,850 1,828 1,844 39,600
2026/01/05 1,828 1,849 1,809 1,817 47,800
2025/12/30 1,822 1,841 1,819 1,824 32,700
2025/12/29 1,834 1,840 1,808 1,836 49,100
2025/12/26 1,798 1,811 1,787 1,811 26,400
2025/12/25 1,785 1,808 1,785 1,798 32,600
2025/12/24 1,803 1,803 1,780 1,784 25,800
2025/12/23 1,780 1,808 1,776 1,793 46,700
2025/12/22 1,800 1,811 1,782 1,786 59,900
2025/12/19 1,763 1,780 1,735 1,760 42,600
2025/12/18 1,739 1,767 1,730 1,763 51,700
2025/12/17 1,723 1,741 1,709 1,737 35,300
2025/12/16 1,741 1,745 1,710 1,710 46,700
2025/12/15 1,750 1,755 1,737 1,748 33,500
2025/12/12 1,735 1,751 1,730 1,738 42,300
2025/12/11 1,775 1,775 1,720 1,720 57,200
2025/12/10 1,768 1,772 1,741 1,756 44,900
2025/12/09 1,712 1,776 1,710 1,754 134,200
2025/12/08 1,798 1,800 1,782 1,792 18,400
2025/12/05 1,789 1,792 1,770 1,770 24,000
2025/12/04 1,786 1,804 1,782 1,792 32,400
2025/12/03 1,814 1,831 1,790 1,790 35,500
2025/12/02 1,845 1,845 1,814 1,814 41,700
2025/12/01 1,905 1,910 1,785 1,841 81,200
2025/11/28 1,898 1,917 1,885 1,913 27,300
2025/11/27 1,873 1,904 1,873 1,888 28,000
2025/11/26 1,856 1,873 1,853 1,859 24,800
2025/11/25 1,835 1,856 1,824 1,846 28,800
2025/11/21 1,764 1,877 1,764 1,852 61,500
2025/11/20 1,711 1,771 1,711 1,750 119,200
2025/11/19 1,783 1,783 1,751 1,751 33,800
2025/11/18 1,820 1,820 1,767 1,767 29,700
2025/11/17 1,849 1,849 1,826 1,826 32,500
2025/11/14 1,863 1,877 1,851 1,856 23,700
2025/11/13 1,897 1,923 1,864 1,869 28,600
2025/11/12 1,900 1,935 1,897 1,897 33,700
2025/11/11 1,905 1,911 1,857 1,892 30,100
2025/11/10 1,912 1,935 1,905 1,905 34,600
2025/11/07 1,883 1,910 1,862 1,894 45,500
2025/11/06 1,849 1,927 1,838 1,880 67,000
2025/11/05 1,900 1,900 1,814 1,848 72,100
2025/11/04 1,907 1,926 1,892 1,914 45,000
2025/10/31 1,942 1,950 1,908 1,926 45,200
2025/10/30 1,917 1,945 1,917 1,942 56,300
2025/10/29 1,946 1,957 1,912 1,917 40,800
2025/10/28 2,005 2,005 1,944 1,946 39,000
2025/10/27 1,991 2,011 1,991 2,005 26,300
2025/10/24 1,984 2,001 1,984 1,991 27,700
2025/10/23 1,945 1,992 1,945 1,984 45,300
2025/10/22 1,987 1,999 1,937 1,937 131,000
2025/10/21 1,920 1,985 1,906 1,966 136,800
2025/10/20 2,010 2,018 2,000 2,010 22,400
2025/10/17 2,008 2,015 1,992 1,992 18,800
2025/10/16 2,014 2,023 1,995 2,004 24,100
2025/10/15 1,961 2,009 1,961 2,007 24,700
2025/10/14 1,916 1,957 1,915 1,936 33,600
2025/10/10 1,980 2,008 1,956 1,956 42,100
2025/10/09 2,000 2,013 1,985 2,006 32,400
2025/10/08 2,004 2,021 2,003 2,003 26,200
2025/10/07 1,994 2,007 1,982 2,004 28,000
2025/10/06 1,992 2,001 1,985 1,994 34,300
2025/10/03 1,973 1,973 1,940 1,967 29,000
2025/10/02 1,932 1,962 1,930 1,946 30,700
2025/10/01 1,960 1,960 1,922 1,940 41,900
2025/09/30 1,993 1,993 1,961 1,961 21,200
2025/09/29 1,989 2,000 1,959 1,993 23,600
2025/09/26 1,988 2,017 1,988 2,009 37,800
2025/09/25 1,961 1,988 1,961 1,985 24,600
2025/09/24 1,983 1,984 1,965 1,972 19,800
2025/09/22 1,994 2,009 1,983 1,989 27,600
2025/09/19 2,009 2,017 1,978 1,988 38,400
2025/09/18 1,996 2,000 1,981 1,990 34,200
2025/09/17 2,013 2,013 1,983 1,995 41,700
2025/09/16 2,013 2,030 2,007 2,025 28,200
2025/09/12 2,009 2,017 1,991 2,013 43,900
2025/09/11 2,007 2,019 1,982 2,009 50,300
2025/09/10 2,066 2,093 2,002 2,009 170,000
2025/09/09 2,068 2,090 2,055 2,066 16,200
2025/09/08 2,037 2,066 2,035 2,063 21,700
2025/09/05 2,037 2,047 2,020 2,037 22,600
2025/09/04 2,050 2,052 2,028 2,037 24,000
2025/09/03 2,061 2,072 2,041 2,049 32,800
2025/09/02 2,077 2,088 2,060 2,061 19,300
2025/09/01 2,113 2,113 2,055 2,056 22,000
2025/08/29 2,075 2,123 2,071 2,104 31,400
2025/08/28 2,090 2,102 2,073 2,075 21,600
2025/08/27 2,050 2,095 2,046 2,091 36,900
2025/08/26 2,051 2,065 2,031 2,050 26,800
2025/08/25 2,050 2,064 2,041 2,049 27,500
2025/08/22 2,050 2,065 2,048 2,050 25,400
2025/08/21 2,096 2,100 2,042 2,046 35,400
2025/08/20 2,055 2,090 2,048 2,081 33,500
2025/08/19 2,071 2,084 2,047 2,055 32,700
2025/08/18 2,027 2,055 2,023 2,051 26,500
2025/08/15 2,046 2,067 2,008 2,027 34,200
2025/08/14 2,066 2,070 1,986 2,025 113,100
2025/08/13 2,079 2,092 2,066 2,068 26,400
2025/08/12 2,088 2,099 2,065 2,079 33,600
2025/08/08 2,060 2,089 2,060 2,088 34,300
2025/08/07 2,060 2,084 2,056 2,060 32,500
2025/08/06 2,050 2,073 2,043 2,049 34,600
2025/08/05 2,067 2,091 2,046 2,048 28,600
2025/08/04 2,066 2,100 2,034 2,038 33,600
2025/08/01 2,064 2,093 2,046 2,089 37,700
2025/07/31 2,040 2,091 2,032 2,064 39,400
2025/07/30 2,072 2,117 1,994 2,040 57,900
2025/07/29 2,086 2,111 2,071 2,071 19,100
2025/07/28 2,116 2,116 2,075 2,091 13,900
2025/07/25 2,129 2,147 2,107 2,119 13,500
2025/07/24 2,121 2,144 2,104 2,135 23,300
2025/07/23 2,142 2,142 2,107 2,120 34,600
2025/07/22 2,098 2,130 2,065 2,114 55,000
2025/07/18 2,076 2,083 2,061 2,064 17,200
2025/07/17 2,075 2,077 2,050 2,067 22,700
2025/07/16 2,099 2,099 2,072 2,075 14,300
2025/07/15 2,072 2,084 2,061 2,072 22,700
2025/07/14 2,075 2,100 2,055 2,072 44,300
2025/07/11 1,955 2,088 1,955 2,080 116,600
2025/07/10 1,942 1,966 1,923 1,935 40,700
2025/07/09 1,903 1,948 1,880 1,927 25,000
2025/07/08 1,891 1,891 1,861 1,875 31,100
2025/07/07 1,853 1,890 1,845 1,876 22,600
2025/07/04 1,871 1,917 1,852 1,852 26,100
2025/07/03 1,880 1,921 1,856 1,867 13,500
2025/07/02 1,880 1,920 1,880 1,884 23,100
2025/07/01 1,941 1,963 1,897 1,897 15,300
2025/06/30 1,974 2,003 1,948 1,964 31,900
2025/06/27 1,950 1,972 1,939 1,972 29,200
2025/06/26 1,886 1,952 1,868 1,926 23,300
2025/06/25 1,935 1,962 1,868 1,881 22,200
2025/06/24 1,923 1,944 1,915 1,935 14,500
2025/06/23 1,924 1,925 1,883 1,902 15,100
2025/06/20 1,854 1,909 1,839 1,909 25,800
2025/06/19 1,855 1,874 1,834 1,851 7,200
2025/06/18 1,827 1,869 1,827 1,855 13,400
2025/06/17 1,833 1,841 1,804 1,829 10,900
2025/06/16 1,838 1,848 1,818 1,833 12,300
2025/06/13 1,836 1,836 1,797 1,809 24,000
2025/06/12 1,859 1,866 1,836 1,842 17,900
2025/06/11 1,854 1,888 1,854 1,866 13,300
2025/06/10 1,871 1,908 1,853 1,853 14,300
2025/06/09 1,873 1,889 1,844 1,873 14,100
2025/06/06 1,870 1,910 1,866 1,873 15,000
2025/06/05 1,890 1,893 1,853 1,864 20,600
2025/06/04 1,896 1,936 1,872 1,903 17,000
2025/06/03 1,907 1,912 1,873 1,895 20,600
2025/06/02 1,951 1,955 1,907 1,907 16,500
2025/05/30 1,950 1,972 1,923 1,968 24,500
2025/05/29 1,958 1,991 1,958 1,970 24,900
2025/05/28 1,991 1,991 1,903 1,936 30,900
2025/05/27 1,924 1,975 1,870 1,970 19,000
2025/05/26 1,916 1,985 1,911 1,939 27,600
2025/05/23 1,836 1,919 1,801 1,916 28,700
2025/05/22 1,781 1,833 1,768 1,807 17,500
2025/05/21 1,803 1,830 1,791 1,803 18,500
2025/05/20 1,851 1,866 1,800 1,803 35,100
2025/05/19 1,822 1,830 1,800 1,818 19,100
2025/05/16 1,793 1,838 1,786 1,822 15,900
2025/05/15 1,786 1,831 1,782 1,796 37,900
2025/05/14 1,866 1,866 1,780 1,804 21,800
2025/05/13 1,845 1,899 1,830 1,866 22,100
2025/05/12 1,769 1,846 1,752 1,819 43,700
2025/05/09 1,853 1,884 1,705 1,729 67,600
2025/05/08 1,846 1,846 1,797 1,845 17,000
2025/05/07 1,818 1,860 1,782 1,846 26,300
2025/05/02 1,810 1,853 1,799 1,822 43,200
2025/05/01 1,836 1,836 1,793 1,809 21,400
2025/04/30 1,876 1,876 1,819 1,852 22,000
2025/04/28 1,871 1,884 1,853 1,876 22,100
2025/04/25 1,867 1,899 1,863 1,871 12,800
2025/04/24 1,945 1,945 1,845 1,867 21,400
2025/04/23 1,927 1,965 1,906 1,923 23,500
2025/04/22 1,918 1,942 1,878 1,907 18,300
2025/04/21 1,913 1,919 1,856 1,901 23,000
2025/04/18 1,864 1,909 1,860 1,907 25,400
2025/04/17 1,821 1,848 1,821 1,848 9,800

このページの先頭へ