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
2026/06/26 1,875 1,895 1,854 1,885 89,500
2026/06/25 1,857 1,884 1,821 1,860 58,100
2026/06/24 1,810 1,856 1,780 1,825 97,800
2026/06/23 1,861 1,865 1,810 1,812 64,700
2026/06/22 1,946 1,984 1,850 1,857 78,800
2026/06/19 1,874 1,946 1,871 1,946 78,400
2026/06/18 1,830 1,895 1,826 1,864 65,700
2026/06/17 1,768 1,861 1,768 1,837 75,400
2026/06/16 1,753 1,770 1,739 1,768 41,200
2026/06/15 1,739 1,759 1,726 1,757 57,100
2026/06/12 1,671 1,707 1,669 1,702 55,500
2026/06/11 1,679 1,679 1,640 1,665 49,100
2026/06/10 1,697 1,712 1,664 1,679 63,000
2026/06/09 1,660 1,731 1,659 1,707 153,600
2026/06/08 1,638 1,645 1,617 1,643 50,100
2026/06/05 1,631 1,663 1,622 1,654 43,200
2026/06/04 1,606 1,622 1,591 1,619 59,200
2026/06/03 1,630 1,646 1,604 1,644 39,200
2026/06/02 1,620 1,632 1,586 1,630 78,100
2026/06/01 1,670 1,670 1,616 1,626 81,100
2026/05/29 1,690 1,697 1,679 1,681 35,100
2026/05/28 1,697 1,697 1,665 1,683 43,900
2026/05/27 1,690 1,707 1,668 1,691 95,600
2026/05/26 1,643 1,680 1,641 1,662 52,700
2026/05/25 1,681 1,683 1,641 1,649 41,100
2026/05/22 1,673 1,680 1,653 1,677 42,200
2026/05/21 1,670 1,680 1,651 1,656 62,000
2026/05/20 1,650 1,652 1,602 1,652 109,100
2026/05/19 1,621 1,650 1,605 1,642 102,800
2026/05/18 1,657 1,657 1,591 1,591 119,200
2026/05/15 1,657 1,676 1,645 1,662 93,400
2026/05/14 1,675 1,684 1,640 1,647 117,200
2026/05/13 1,690 1,699 1,647 1,667 199,300
2026/05/12 1,766 1,775 1,703 1,708 219,500
2026/05/11 2,165 2,265 1,722 1,727 476,800
2026/05/08 2,076 2,128 2,060 2,115 64,600
2026/05/07 2,060 2,112 2,047 2,089 46,400
2026/05/01 2,051 2,070 2,026 2,044 72,100
2026/04/30 1,981 2,040 1,978 2,040 76,800
2026/04/28 1,970 2,019 1,970 2,019 57,100
2026/04/27 1,988 1,988 1,959 1,980 62,100
2026/04/24 1,973 2,013 1,962 1,989 63,700
2026/04/23 1,973 1,997 1,935 1,973 76,200
2026/04/22 2,000 2,007 1,964 1,976 45,800
2026/04/21 2,018 2,018 1,985 1,998 44,400
2026/04/20 2,000 2,012 1,990 1,999 30,800
2026/04/17 2,000 2,001 1,964 1,975 45,400
2026/04/16 2,018 2,022 1,997 2,000 26,600
2026/04/15 2,002 2,014 1,977 2,008 52,000
2026/04/14 2,020 2,021 1,983 1,985 29,300
2026/04/13 2,025 2,041 1,986 2,004 33,700
2026/04/10 2,028 2,052 2,017 2,025 48,400
2026/04/09 2,030 2,032 1,996 1,996 46,300
2026/04/08 2,012 2,029 2,008 2,022 40,300
2026/04/07 1,968 1,999 1,962 1,972 35,400
2026/04/06 1,979 1,984 1,960 1,968 29,600
2026/04/03 1,969 1,995 1,949 1,971 78,700
2026/03/27 1,983 2,018 1,982 1,995 177,000
2026/03/26 2,011 2,020 1,975 2,000 79,700
2026/03/25 2,021 2,037 2,006 2,023 62,800
2026/03/24 1,898 1,984 1,898 1,970 131,400
2026/03/23 1,979 1,979 1,923 1,938 77,900
2026/03/19 2,073 2,079 2,032 2,033 61,500
2026/03/18 2,072 2,118 2,072 2,118 49,900
2026/03/17 2,042 2,094 2,032 2,072 60,100
2026/03/16 2,031 2,051 2,009 2,024 119,700
2026/03/13 2,049 2,092 2,035 2,041 42,300
2026/03/12 2,118 2,133 2,078 2,082 54,400
2026/03/11 2,138 2,158 2,116 2,128 43,100
2026/03/10 2,065 2,110 2,064 2,100 74,900
2026/03/09 2,023 2,054 1,992 2,028 83,400
2026/03/06 2,100 2,152 2,078 2,141 86,700
2026/03/05 2,101 2,165 2,100 2,140 78,700
2026/03/04 2,087 2,100 1,995 2,051 108,100
2026/03/03 2,195 2,247 2,137 2,137 61,500
2026/03/02 2,208 2,243 2,200 2,230 40,100
2026/02/27 2,202 2,270 2,200 2,258 73,300
2026/02/26 2,175 2,188 2,169 2,178 77,700
2026/02/25 2,150 2,172 2,148 2,159 57,500
2026/02/24 2,132 2,158 2,120 2,153 48,800
2026/02/20 2,098 2,119 2,095 2,114 41,900
2026/02/19 2,077 2,118 2,077 2,103 37,500
2026/02/18 2,104 2,124 2,097 2,106 47,800
2026/02/17 2,108 2,120 2,089 2,100 62,000
2026/02/16 2,050 2,114 1,977 2,089 216,900
2026/02/13 2,134 2,139 2,054 2,071 57,900
2026/02/12 2,149 2,149 2,131 2,134 60,200
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

このページの先頭へ