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
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

このページの先頭へ