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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/16 | 1,843 | 1,843 | 1,825 | 1,825 | 16,400 |
| 2025/04/15 | 1,852 | 1,877 | 1,836 | 1,836 | 18,600 |
| 2025/04/14 | 1,782 | 1,826 | 1,760 | 1,826 | 22,500 |
| 2025/04/11 | 1,699 | 1,759 | 1,673 | 1,759 | 24,400 |
| 2025/04/10 | 1,630 | 1,764 | 1,630 | 1,729 | 18,900 |
| 2025/04/09 | 1,590 | 1,610 | 1,561 | 1,590 | 38,700 |
| 2025/04/08 | 1,608 | 1,694 | 1,608 | 1,623 | 41,900 |
| 2025/04/07 | 1,543 | 1,621 | 1,543 | 1,568 | 44,300 |
| 2025/04/04 | 1,814 | 1,820 | 1,686 | 1,694 | 58,100 |
| 2025/04/03 | 1,851 | 1,865 | 1,820 | 1,854 | 27,400 |
| 2025/04/02 | 1,901 | 1,917 | 1,896 | 1,908 | 18,900 |
| 2025/04/01 | 1,921 | 1,940 | 1,896 | 1,901 | 21,000 |
| 2025/03/31 | 1,884 | 1,936 | 1,876 | 1,903 | 31,300 |
| 2025/03/28 | 1,977 | 1,986 | 1,900 | 1,924 | 32,200 |
| 2025/03/27 | 1,996 | 2,010 | 1,983 | 2,010 | 30,900 |
| 2025/03/26 | 1,995 | 2,015 | 1,975 | 2,002 | 28,500 |
| 2025/03/25 | 2,006 | 2,024 | 1,963 | 1,995 | 25,700 |
| 2025/03/24 | 2,032 | 2,041 | 2,006 | 2,006 | 23,600 |
| 2025/03/21 | 2,005 | 2,034 | 1,988 | 2,032 | 27,300 |
| 2025/03/19 | 1,980 | 2,011 | 1,980 | 2,005 | 12,500 |
| 2025/03/18 | 1,958 | 1,996 | 1,958 | 1,989 | 22,900 |
| 2025/03/17 | 1,978 | 2,005 | 1,946 | 1,951 | 20,200 |
| 2025/03/14 | 1,975 | 1,999 | 1,975 | 1,980 | 22,800 |
| 2025/03/13 | 1,995 | 1,999 | 1,958 | 1,988 | 23,600 |
| 2025/03/12 | 1,981 | 2,012 | 1,979 | 1,995 | 21,500 |
| 2025/03/11 | 1,963 | 2,007 | 1,963 | 1,977 | 17,100 |
| 2025/03/10 | 1,986 | 2,010 | 1,966 | 1,988 | 21,000 |
| 2025/03/07 | 1,980 | 2,002 | 1,939 | 1,986 | 20,200 |
| 2025/03/06 | 2,025 | 2,028 | 1,977 | 1,985 | 25,500 |
| 2025/03/05 | 1,995 | 2,024 | 1,986 | 2,005 | 18,900 |
| 2025/03/04 | 2,016 | 2,028 | 1,976 | 2,010 | 20,300 |
| 2025/03/03 | 1,998 | 2,033 | 1,978 | 2,008 | 17,500 |
| 2025/02/28 | 1,982 | 1,999 | 1,974 | 1,979 | 24,900 |
| 2025/02/27 | 1,969 | 1,992 | 1,964 | 1,983 | 11,800 |
| 2025/02/26 | 1,991 | 1,996 | 1,943 | 1,963 | 28,800 |
| 2025/02/25 | 1,996 | 2,035 | 1,993 | 2,016 | 16,700 |
| 2025/02/21 | 2,043 | 2,060 | 2,004 | 2,033 | 36,400 |
| 2025/02/20 | 2,156 | 2,156 | 2,023 | 2,049 | 37,100 |
| 2025/02/19 | 2,113 | 2,164 | 2,103 | 2,156 | 30,100 |
| 2025/02/18 | 2,068 | 2,108 | 2,068 | 2,096 | 29,400 |
| 2025/02/17 | 2,039 | 2,060 | 2,038 | 2,056 | 17,300 |
| 2025/02/14 | 2,023 | 2,059 | 2,014 | 2,031 | 24,300 |
| 2025/02/13 | 1,980 | 2,011 | 1,980 | 2,010 | 20,300 |
| 2025/02/12 | 1,970 | 2,020 | 1,965 | 1,974 | 44,600 |
| 2025/02/10 | 2,009 | 2,023 | 1,965 | 1,970 | 17,600 |
| 2025/02/07 | 2,015 | 2,018 | 2,001 | 2,011 | 20,800 |
| 2025/02/06 | 2,000 | 2,017 | 1,986 | 2,000 | 30,800 |
| 2025/02/05 | 2,000 | 2,020 | 1,979 | 1,979 | 33,400 |
| 2025/02/04 | 2,022 | 2,044 | 1,975 | 1,984 | 44,100 |
| 2025/02/03 | 1,959 | 2,049 | 1,934 | 2,000 | 79,100 |
| 2025/01/31 | 2,050 | 2,050 | 1,871 | 1,990 | 88,500 |
| 2025/01/30 | 2,005 | 2,052 | 2,005 | 2,050 | 22,300 |
| 2025/01/29 | 2,030 | 2,060 | 2,024 | 2,030 | 32,800 |
| 2025/01/28 | 2,000 | 2,040 | 2,000 | 2,020 | 20,200 |
| 2025/01/27 | 2,019 | 2,019 | 1,982 | 2,000 | 38,100 |
| 2025/01/24 | 2,034 | 2,036 | 1,983 | 2,008 | 34,800 |
| 2025/01/23 | 2,077 | 2,094 | 1,973 | 2,000 | 43,300 |
| 2025/01/22 | 2,042 | 2,069 | 2,022 | 2,062 | 30,000 |
| 2025/01/21 | 1,972 | 2,022 | 1,935 | 2,022 | 33,200 |
| 2025/01/20 | 1,950 | 1,992 | 1,950 | 1,972 | 34,300 |
| 2025/01/17 | 1,877 | 1,936 | 1,872 | 1,927 | 24,800 |
| 2025/01/16 | 1,880 | 1,905 | 1,867 | 1,877 | 32,100 |
| 2025/01/15 | 1,850 | 1,918 | 1,850 | 1,882 | 38,500 |
| 2025/01/14 | 1,834 | 1,869 | 1,834 | 1,850 | 27,900 |
| 2025/01/10 | 1,852 | 1,860 | 1,829 | 1,850 | 20,200 |
| 2025/01/09 | 1,814 | 1,853 | 1,814 | 1,837 | 22,200 |
| 2025/01/08 | 1,800 | 1,828 | 1,800 | 1,816 | 20,800 |
| 2025/01/07 | 1,814 | 1,814 | 1,774 | 1,794 | 16,500 |
| 2025/01/06 | 1,820 | 1,831 | 1,783 | 1,814 | 30,800 |
| 2024/12/30 | 1,787 | 1,825 | 1,787 | 1,817 | 15,100 |
| 2024/12/27 | 1,789 | 1,805 | 1,775 | 1,800 | 15,200 |
| 2024/12/26 | 1,736 | 1,789 | 1,736 | 1,789 | 23,300 |
| 2024/12/25 | 1,783 | 1,783 | 1,715 | 1,736 | 18,500 |
| 2024/12/24 | 1,796 | 1,806 | 1,766 | 1,773 | 15,100 |
| 2024/12/23 | 1,778 | 1,814 | 1,767 | 1,796 | 20,200 |
| 2024/12/20 | 1,767 | 1,791 | 1,759 | 1,760 | 43,100 |
| 2024/12/19 | 1,690 | 1,777 | 1,682 | 1,767 | 32,600 |
| 2024/12/18 | 1,708 | 1,724 | 1,691 | 1,696 | 15,300 |
| 2024/12/17 | 1,719 | 1,719 | 1,701 | 1,708 | 16,800 |
| 2024/12/16 | 1,749 | 1,749 | 1,724 | 1,724 | 15,200 |
| 2024/12/13 | 1,714 | 1,746 | 1,714 | 1,735 | 28,700 |
| 2024/12/12 | 1,753 | 1,774 | 1,730 | 1,736 | 28,000 |
| 2024/12/11 | 1,784 | 1,791 | 1,753 | 1,753 | 24,100 |
| 2024/12/10 | 1,765 | 1,799 | 1,755 | 1,783 | 28,000 |
| 2024/12/09 | 1,737 | 1,770 | 1,726 | 1,761 | 28,800 |
| 2024/12/06 | 1,740 | 1,753 | 1,733 | 1,737 | 15,100 |
| 2024/12/05 | 1,700 | 1,738 | 1,682 | 1,732 | 25,200 |
| 2024/12/04 | 1,702 | 1,730 | 1,681 | 1,681 | 38,200 |
| 2024/12/03 | 1,689 | 1,715 | 1,689 | 1,705 | 24,500 |
| 2024/12/02 | 1,702 | 1,709 | 1,677 | 1,689 | 25,200 |
| 2024/11/29 | 1,721 | 1,731 | 1,704 | 1,704 | 18,200 |
| 2024/11/28 | 1,720 | 1,732 | 1,704 | 1,721 | 11,000 |
| 2024/11/27 | 1,717 | 1,727 | 1,708 | 1,720 | 14,500 |
| 2024/11/26 | 1,715 | 1,733 | 1,695 | 1,717 | 18,400 |
| 2024/11/25 | 1,738 | 1,750 | 1,712 | 1,712 | 11,400 |
| 2024/11/22 | 1,699 | 1,727 | 1,699 | 1,725 | 12,100 |
| 2024/11/21 | 1,730 | 1,732 | 1,698 | 1,701 | 16,500 |
| 2024/11/20 | 1,717 | 1,732 | 1,695 | 1,723 | 14,600 |
| 2024/11/19 | 1,712 | 1,726 | 1,692 | 1,708 | 24,300 |
| 2024/11/18 | 1,701 | 1,718 | 1,692 | 1,712 | 18,200 |
| 2024/11/15 | 1,720 | 1,745 | 1,703 | 1,715 | 23,700 |
| 2024/11/14 | 1,718 | 1,752 | 1,714 | 1,714 | 22,900 |
| 2024/11/13 | 1,746 | 1,767 | 1,714 | 1,714 | 30,700 |
| 2024/11/12 | 1,717 | 1,758 | 1,711 | 1,735 | 19,300 |
| 2024/11/11 | 1,739 | 1,739 | 1,702 | 1,716 | 27,900 |
| 2024/11/08 | 1,810 | 1,823 | 1,720 | 1,758 | 94,900 |
| 2024/11/07 | 1,801 | 1,831 | 1,760 | 1,784 | 96,700 |
| 2024/11/06 | 1,860 | 1,954 | 1,841 | 1,890 | 49,800 |
| 2024/11/05 | 1,883 | 1,894 | 1,821 | 1,821 | 11,200 |
| 2024/11/01 | 1,858 | 1,877 | 1,843 | 1,853 | 13,200 |
| 2024/10/31 | 1,884 | 1,919 | 1,884 | 1,897 | 20,500 |
| 2024/10/30 | 1,847 | 1,926 | 1,847 | 1,889 | 81,900 |
| 2024/10/29 | 1,828 | 1,866 | 1,820 | 1,845 | 15,800 |
| 2024/10/28 | 1,794 | 1,840 | 1,767 | 1,837 | 10,300 |
| 2024/10/25 | 1,831 | 1,831 | 1,773 | 1,787 | 16,900 |
| 2024/10/24 | 1,822 | 1,826 | 1,791 | 1,815 | 18,600 |
| 2024/10/23 | 1,856 | 1,860 | 1,821 | 1,827 | 11,500 |
| 2024/10/22 | 1,879 | 1,879 | 1,853 | 1,856 | 19,700 |
| 2024/10/21 | 1,906 | 1,918 | 1,857 | 1,861 | 14,500 |
| 2024/10/18 | 1,859 | 1,895 | 1,849 | 1,888 | 19,600 |
| 2024/10/17 | 1,884 | 1,911 | 1,858 | 1,864 | 21,500 |
| 2024/10/16 | 1,886 | 1,908 | 1,854 | 1,888 | 43,900 |
| 2024/10/15 | 1,926 | 1,927 | 1,879 | 1,915 | 38,800 |
| 2024/10/11 | 1,937 | 1,937 | 1,889 | 1,897 | 29,600 |
| 2024/10/10 | 1,941 | 1,941 | 1,899 | 1,937 | 11,100 |
| 2024/10/09 | 1,970 | 1,987 | 1,910 | 1,930 | 22,700 |
| 2024/10/08 | 1,996 | 2,022 | 1,956 | 1,965 | 17,700 |
| 2024/10/07 | 2,008 | 2,045 | 1,995 | 2,038 | 24,500 |
| 2024/10/04 | 1,936 | 1,999 | 1,925 | 1,989 | 22,700 |
| 2024/10/03 | 1,959 | 1,959 | 1,918 | 1,923 | 17,000 |
| 2024/10/02 | 1,904 | 1,953 | 1,883 | 1,902 | 22,300 |
| 2024/10/01 | 1,866 | 1,945 | 1,866 | 1,932 | 17,900 |
| 2024/09/30 | 1,893 | 1,893 | 1,845 | 1,866 | 25,100 |
| 2024/09/27 | 1,943 | 1,943 | 1,906 | 1,917 | 23,400 |
| 2024/09/26 | 1,902 | 1,942 | 1,878 | 1,928 | 45,500 |
| 2024/09/25 | 1,857 | 1,911 | 1,841 | 1,879 | 22,300 |
| 2024/09/24 | 1,850 | 1,864 | 1,837 | 1,858 | 18,600 |
| 2024/09/20 | 1,870 | 1,870 | 1,832 | 1,846 | 17,800 |
| 2024/09/19 | 1,817 | 1,836 | 1,804 | 1,819 | 18,700 |
| 2024/09/18 | 1,787 | 1,797 | 1,763 | 1,790 | 19,100 |
| 2024/09/17 | 1,771 | 1,794 | 1,741 | 1,778 | 24,000 |
| 2024/09/13 | 1,769 | 1,787 | 1,758 | 1,770 | 34,500 |
| 2024/09/12 | 1,776 | 1,820 | 1,770 | 1,786 | 30,000 |
| 2024/09/11 | 1,789 | 1,813 | 1,713 | 1,745 | 50,200 |
| 2024/09/10 | 1,843 | 1,856 | 1,798 | 1,798 | 40,900 |
| 2024/09/09 | 1,810 | 1,852 | 1,799 | 1,838 | 31,800 |
| 2024/09/06 | 1,869 | 1,913 | 1,837 | 1,843 | 22,600 |
| 2024/09/05 | 1,865 | 1,910 | 1,851 | 1,866 | 21,300 |
| 2024/09/04 | 1,870 | 1,880 | 1,838 | 1,855 | 33,800 |
| 2024/09/03 | 1,934 | 1,950 | 1,918 | 1,927 | 18,100 |
| 2024/09/02 | 1,987 | 1,999 | 1,924 | 1,934 | 28,000 |
| 2024/08/30 | 1,956 | 1,990 | 1,936 | 1,976 | 24,700 |
| 2024/08/29 | 1,914 | 1,955 | 1,914 | 1,936 | 18,900 |
| 2024/08/28 | 1,914 | 1,930 | 1,895 | 1,920 | 13,300 |
| 2024/08/27 | 1,890 | 1,926 | 1,888 | 1,912 | 22,300 |
| 2024/08/26 | 1,918 | 1,918 | 1,855 | 1,878 | 27,000 |
| 2024/08/23 | 1,906 | 1,937 | 1,906 | 1,920 | 9,500 |
| 2024/08/22 | 1,928 | 1,928 | 1,896 | 1,915 | 7,000 |
| 2024/08/21 | 1,904 | 1,935 | 1,887 | 1,912 | 9,300 |
| 2024/08/20 | 1,943 | 1,947 | 1,891 | 1,924 | 29,000 |
| 2024/08/19 | 1,910 | 1,950 | 1,874 | 1,914 | 54,600 |