ＡＩＡＩグループ(6557)の株価時系列情報
ＡＩＡＩグループ(6557)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 |
|---|---|---|---|---|---|
| 2026/02/03 | 1,338 | 1,341 | 1,312 | 1,316 | 40,400 |
| 2026/02/02 | 1,399 | 1,399 | 1,336 | 1,341 | 33,600 |
| 2026/01/30 | 1,323 | 1,395 | 1,300 | 1,374 | 90,800 |
| 2026/01/29 | 1,371 | 1,375 | 1,333 | 1,336 | 41,800 |
| 2026/01/28 | 1,406 | 1,406 | 1,361 | 1,370 | 32,300 |
| 2026/01/27 | 1,418 | 1,423 | 1,402 | 1,402 | 20,000 |
| 2026/01/26 | 1,430 | 1,431 | 1,419 | 1,419 | 12,400 |
| 2026/01/23 | 1,430 | 1,436 | 1,420 | 1,422 | 15,100 |
| 2026/01/22 | 1,426 | 1,435 | 1,419 | 1,426 | 7,700 |
| 2026/01/21 | 1,449 | 1,449 | 1,417 | 1,426 | 20,400 |
| 2026/01/20 | 1,471 | 1,471 | 1,444 | 1,449 | 9,400 |
| 2026/01/19 | 1,464 | 1,481 | 1,451 | 1,476 | 11,100 |
| 2026/01/16 | 1,456 | 1,466 | 1,437 | 1,466 | 10,400 |
| 2026/01/15 | 1,434 | 1,459 | 1,434 | 1,456 | 9,400 |
| 2026/01/14 | 1,415 | 1,443 | 1,412 | 1,443 | 19,900 |
| 2026/01/13 | 1,451 | 1,451 | 1,418 | 1,424 | 17,600 |
| 2026/01/09 | 1,426 | 1,452 | 1,426 | 1,433 | 9,500 |
| 2026/01/08 | 1,443 | 1,443 | 1,416 | 1,426 | 11,600 |
| 2026/01/07 | 1,439 | 1,450 | 1,411 | 1,418 | 24,800 |
| 2026/01/06 | 1,433 | 1,459 | 1,428 | 1,442 | 26,800 |
| 2026/01/05 | 1,434 | 1,446 | 1,426 | 1,432 | 17,100 |
| 2025/12/30 | 1,433 | 1,448 | 1,429 | 1,438 | 9,700 |
| 2025/12/29 | 1,445 | 1,478 | 1,435 | 1,435 | 22,100 |
| 2025/12/26 | 1,435 | 1,459 | 1,433 | 1,453 | 10,300 |
| 2025/12/25 | 1,414 | 1,442 | 1,403 | 1,441 | 16,600 |
| 2025/12/24 | 1,412 | 1,413 | 1,404 | 1,410 | 10,400 |
| 2025/12/23 | 1,415 | 1,430 | 1,412 | 1,412 | 14,700 |
| 2025/12/22 | 1,401 | 1,421 | 1,401 | 1,415 | 7,900 |
| 2025/12/19 | 1,396 | 1,426 | 1,396 | 1,425 | 11,100 |
| 2025/12/18 | 1,412 | 1,412 | 1,395 | 1,396 | 9,100 |
| 2025/12/17 | 1,402 | 1,413 | 1,390 | 1,412 | 14,300 |
| 2025/12/16 | 1,430 | 1,438 | 1,402 | 1,402 | 21,900 |
| 2025/12/15 | 1,403 | 1,430 | 1,403 | 1,419 | 9,100 |
| 2025/12/12 | 1,392 | 1,403 | 1,392 | 1,395 | 6,600 |
| 2025/12/11 | 1,414 | 1,414 | 1,391 | 1,392 | 6,800 |
| 2025/12/10 | 1,395 | 1,419 | 1,390 | 1,406 | 17,300 |
| 2025/12/09 | 1,416 | 1,424 | 1,390 | 1,390 | 18,400 |
| 2025/12/08 | 1,415 | 1,434 | 1,410 | 1,416 | 8,400 |
| 2025/12/05 | 1,420 | 1,434 | 1,418 | 1,418 | 6,000 |
| 2025/12/04 | 1,426 | 1,436 | 1,420 | 1,420 | 9,700 |
| 2025/12/03 | 1,450 | 1,450 | 1,425 | 1,430 | 6,400 |
| 2025/12/02 | 1,460 | 1,460 | 1,432 | 1,432 | 12,500 |
| 2025/12/01 | 1,475 | 1,480 | 1,458 | 1,460 | 7,600 |
| 2025/11/28 | 1,457 | 1,485 | 1,457 | 1,485 | 20,100 |
| 2025/11/27 | 1,438 | 1,454 | 1,432 | 1,442 | 15,300 |
| 2025/11/26 | 1,432 | 1,440 | 1,430 | 1,432 | 7,700 |
| 2025/11/25 | 1,433 | 1,435 | 1,429 | 1,432 | 6,100 |
| 2025/11/21 | 1,424 | 1,434 | 1,421 | 1,431 | 4,300 |
| 2025/11/20 | 1,433 | 1,433 | 1,420 | 1,422 | 4,000 |
| 2025/11/19 | 1,418 | 1,427 | 1,415 | 1,425 | 6,800 |
| 2025/11/18 | 1,424 | 1,426 | 1,414 | 1,418 | 7,400 |
| 2025/11/17 | 1,429 | 1,432 | 1,411 | 1,411 | 7,200 |
| 2025/11/14 | 1,423 | 1,431 | 1,420 | 1,429 | 6,000 |
| 2025/11/13 | 1,434 | 1,434 | 1,420 | 1,423 | 8,900 |
| 2025/11/12 | 1,422 | 1,433 | 1,422 | 1,430 | 11,000 |
| 2025/11/11 | 1,428 | 1,429 | 1,421 | 1,426 | 4,100 |
| 2025/11/10 | 1,409 | 1,426 | 1,401 | 1,423 | 7,600 |
| 2025/11/07 | 1,405 | 1,427 | 1,400 | 1,407 | 7,900 |
| 2025/11/06 | 1,415 | 1,427 | 1,408 | 1,410 | 10,200 |
| 2025/11/05 | 1,409 | 1,429 | 1,397 | 1,422 | 13,400 |
| 2025/11/04 | 1,402 | 1,427 | 1,400 | 1,409 | 15,900 |
| 2025/10/31 | 1,383 | 1,410 | 1,375 | 1,390 | 11,200 |
| 2025/10/30 | 1,363 | 1,390 | 1,363 | 1,371 | 8,200 |
| 2025/10/29 | 1,386 | 1,386 | 1,364 | 1,366 | 14,400 |
| 2025/10/28 | 1,398 | 1,399 | 1,386 | 1,386 | 11,000 |
| 2025/10/27 | 1,405 | 1,410 | 1,398 | 1,405 | 8,900 |
| 2025/10/24 | 1,410 | 1,410 | 1,387 | 1,400 | 6,000 |
| 2025/10/23 | 1,398 | 1,403 | 1,394 | 1,394 | 6,900 |
| 2025/10/22 | 1,400 | 1,400 | 1,391 | 1,398 | 4,300 |
| 2025/10/21 | 1,416 | 1,416 | 1,387 | 1,388 | 8,300 |
| 2025/10/20 | 1,380 | 1,409 | 1,380 | 1,409 | 11,200 |
| 2025/10/17 | 1,390 | 1,390 | 1,377 | 1,378 | 6,800 |
| 2025/10/16 | 1,389 | 1,399 | 1,388 | 1,388 | 10,400 |
| 2025/10/15 | 1,355 | 1,394 | 1,354 | 1,394 | 14,700 |
| 2025/10/14 | 1,356 | 1,361 | 1,340 | 1,354 | 38,800 |
| 2025/10/10 | 1,372 | 1,378 | 1,363 | 1,365 | 25,200 |
| 2025/10/09 | 1,390 | 1,394 | 1,370 | 1,374 | 31,700 |
| 2025/10/08 | 1,387 | 1,396 | 1,378 | 1,395 | 14,700 |
| 2025/10/07 | 1,383 | 1,405 | 1,378 | 1,387 | 17,800 |
| 2025/10/06 | 1,420 | 1,420 | 1,372 | 1,383 | 36,600 |
| 2025/10/03 | 1,399 | 1,424 | 1,398 | 1,398 | 16,500 |
| 2025/10/02 | 1,386 | 1,412 | 1,386 | 1,399 | 22,500 |
| 2025/10/01 | 1,425 | 1,425 | 1,386 | 1,386 | 48,100 |
| 2025/09/30 | 1,465 | 1,465 | 1,425 | 1,429 | 36,300 |
| 2025/09/29 | 1,437 | 1,477 | 1,433 | 1,465 | 105,100 |
| 2025/09/26 | 1,572 | 1,577 | 1,570 | 1,577 | 87,400 |
| 2025/09/25 | 1,579 | 1,579 | 1,568 | 1,571 | 41,800 |
| 2025/09/24 | 1,580 | 1,585 | 1,570 | 1,572 | 45,200 |
| 2025/09/22 | 1,550 | 1,580 | 1,550 | 1,574 | 38,000 |
| 2025/09/19 | 1,560 | 1,572 | 1,530 | 1,550 | 55,800 |
| 2025/09/18 | 1,560 | 1,563 | 1,550 | 1,550 | 29,500 |
| 2025/09/17 | 1,569 | 1,570 | 1,557 | 1,563 | 26,000 |
| 2025/09/16 | 1,580 | 1,580 | 1,562 | 1,565 | 28,100 |
| 2025/09/12 | 1,589 | 1,590 | 1,576 | 1,581 | 19,500 |
| 2025/09/11 | 1,598 | 1,612 | 1,580 | 1,583 | 37,000 |
| 2025/09/10 | 1,591 | 1,603 | 1,582 | 1,603 | 22,600 |
| 2025/09/09 | 1,617 | 1,622 | 1,581 | 1,591 | 52,100 |
| 2025/09/08 | 1,587 | 1,622 | 1,585 | 1,610 | 72,300 |
| 2025/09/05 | 1,560 | 1,601 | 1,558 | 1,575 | 94,500 |
| 2025/09/04 | 1,552 | 1,560 | 1,545 | 1,550 | 95,800 |
| 2025/09/03 | 1,501 | 1,576 | 1,501 | 1,548 | 296,300 |
| 2025/09/02 | 1,481 | 1,483 | 1,456 | 1,457 | 14,500 |
| 2025/09/01 | 1,494 | 1,496 | 1,471 | 1,476 | 23,000 |
| 2025/08/29 | 1,491 | 1,492 | 1,483 | 1,491 | 12,000 |
| 2025/08/28 | 1,479 | 1,494 | 1,470 | 1,491 | 14,200 |
| 2025/08/27 | 1,481 | 1,487 | 1,466 | 1,479 | 8,900 |
| 2025/08/26 | 1,457 | 1,481 | 1,457 | 1,476 | 11,800 |
| 2025/08/25 | 1,464 | 1,472 | 1,450 | 1,456 | 13,400 |
| 2025/08/22 | 1,461 | 1,482 | 1,455 | 1,457 | 10,300 |
| 2025/08/21 | 1,464 | 1,486 | 1,455 | 1,455 | 16,700 |
| 2025/08/20 | 1,445 | 1,461 | 1,431 | 1,461 | 12,300 |
| 2025/08/19 | 1,454 | 1,455 | 1,428 | 1,435 | 18,000 |
| 2025/08/18 | 1,411 | 1,445 | 1,410 | 1,445 | 27,700 |
| 2025/08/15 | 1,389 | 1,402 | 1,380 | 1,402 | 11,900 |
| 2025/08/14 | 1,389 | 1,390 | 1,360 | 1,385 | 17,200 |
| 2025/08/13 | 1,400 | 1,400 | 1,386 | 1,387 | 10,100 |
| 2025/08/12 | 1,407 | 1,408 | 1,391 | 1,391 | 14,100 |
| 2025/08/08 | 1,400 | 1,408 | 1,392 | 1,392 | 9,000 |
| 2025/08/07 | 1,417 | 1,417 | 1,400 | 1,400 | 14,200 |
| 2025/08/06 | 1,393 | 1,418 | 1,392 | 1,412 | 11,600 |
| 2025/08/05 | 1,390 | 1,393 | 1,380 | 1,393 | 7,100 |
| 2025/08/04 | 1,366 | 1,390 | 1,360 | 1,388 | 14,400 |
| 2025/08/01 | 1,390 | 1,390 | 1,370 | 1,370 | 19,300 |
| 2025/07/31 | 1,368 | 1,398 | 1,355 | 1,379 | 24,200 |
| 2025/07/30 | 1,350 | 1,365 | 1,350 | 1,361 | 3,700 |
| 2025/07/29 | 1,369 | 1,369 | 1,349 | 1,350 | 9,900 |
| 2025/07/28 | 1,355 | 1,370 | 1,350 | 1,370 | 12,100 |
| 2025/07/25 | 1,343 | 1,349 | 1,336 | 1,349 | 9,600 |
| 2025/07/24 | 1,336 | 1,340 | 1,330 | 1,337 | 6,400 |
| 2025/07/23 | 1,332 | 1,335 | 1,328 | 1,328 | 4,400 |
| 2025/07/22 | 1,330 | 1,336 | 1,323 | 1,327 | 9,800 |
| 2025/07/18 | 1,333 | 1,334 | 1,330 | 1,330 | 6,200 |
| 2025/07/17 | 1,336 | 1,340 | 1,331 | 1,333 | 6,500 |
| 2025/07/16 | 1,333 | 1,340 | 1,330 | 1,336 | 7,100 |
| 2025/07/15 | 1,328 | 1,334 | 1,325 | 1,325 | 6,400 |
| 2025/07/14 | 1,335 | 1,335 | 1,327 | 1,327 | 4,300 |
| 2025/07/11 | 1,330 | 1,335 | 1,323 | 1,330 | 5,800 |
| 2025/07/10 | 1,335 | 1,338 | 1,320 | 1,321 | 7,300 |
| 2025/07/09 | 1,334 | 1,335 | 1,326 | 1,326 | 4,500 |
| 2025/07/08 | 1,328 | 1,338 | 1,319 | 1,329 | 11,500 |
| 2025/07/07 | 1,318 | 1,338 | 1,318 | 1,328 | 8,000 |
| 2025/07/04 | 1,317 | 1,323 | 1,316 | 1,318 | 4,600 |
| 2025/07/03 | 1,332 | 1,341 | 1,310 | 1,319 | 17,700 |
| 2025/07/02 | 1,334 | 1,344 | 1,332 | 1,332 | 9,200 |
| 2025/07/01 | 1,349 | 1,349 | 1,331 | 1,333 | 10,300 |
| 2025/06/30 | 1,328 | 1,349 | 1,327 | 1,349 | 15,300 |
| 2025/06/27 | 1,346 | 1,346 | 1,329 | 1,329 | 7,100 |
| 2025/06/26 | 1,335 | 1,342 | 1,326 | 1,326 | 6,500 |
| 2025/06/25 | 1,339 | 1,339 | 1,325 | 1,326 | 9,900 |
| 2025/06/24 | 1,344 | 1,344 | 1,326 | 1,335 | 6,100 |
| 2025/06/23 | 1,329 | 1,331 | 1,322 | 1,324 | 6,600 |
| 2025/06/20 | 1,353 | 1,358 | 1,337 | 1,337 | 6,800 |
| 2025/06/19 | 1,355 | 1,363 | 1,350 | 1,353 | 4,700 |
| 2025/06/18 | 1,331 | 1,358 | 1,331 | 1,354 | 6,400 |
| 2025/06/17 | 1,343 | 1,343 | 1,330 | 1,333 | 7,600 |
| 2025/06/16 | 1,346 | 1,346 | 1,336 | 1,339 | 5,400 |
| 2025/06/13 | 1,365 | 1,365 | 1,336 | 1,336 | 17,000 |
| 2025/06/12 | 1,376 | 1,376 | 1,364 | 1,364 | 7,500 |
| 2025/06/11 | 1,370 | 1,385 | 1,368 | 1,376 | 7,300 |
| 2025/06/10 | 1,390 | 1,392 | 1,370 | 1,373 | 15,400 |
| 2025/06/09 | 1,409 | 1,409 | 1,384 | 1,386 | 20,500 |
| 2025/06/06 | 1,409 | 1,412 | 1,395 | 1,409 | 21,200 |
| 2025/06/05 | 1,375 | 1,405 | 1,372 | 1,400 | 44,900 |
| 2025/06/04 | 1,339 | 1,400 | 1,323 | 1,345 | 41,100 |
| 2025/06/03 | 1,319 | 1,330 | 1,310 | 1,320 | 9,600 |
| 2025/06/02 | 1,309 | 1,326 | 1,308 | 1,308 | 8,400 |
| 2025/05/30 | 1,307 | 1,320 | 1,300 | 1,306 | 11,300 |
| 2025/05/29 | 1,281 | 1,324 | 1,281 | 1,307 | 14,700 |
| 2025/05/28 | 1,287 | 1,296 | 1,281 | 1,281 | 12,500 |
| 2025/05/27 | 1,264 | 1,275 | 1,260 | 1,260 | 11,600 |
| 2025/05/26 | 1,262 | 1,283 | 1,262 | 1,262 | 11,700 |
| 2025/05/23 | 1,289 | 1,290 | 1,257 | 1,257 | 20,400 |
| 2025/05/22 | 1,283 | 1,304 | 1,283 | 1,287 | 13,600 |
| 2025/05/21 | 1,301 | 1,302 | 1,278 | 1,288 | 17,500 |
| 2025/05/20 | 1,306 | 1,316 | 1,300 | 1,301 | 11,500 |
| 2025/05/19 | 1,325 | 1,332 | 1,305 | 1,307 | 12,100 |
| 2025/05/16 | 1,331 | 1,341 | 1,324 | 1,324 | 11,200 |
| 2025/05/15 | 1,356 | 1,356 | 1,331 | 1,331 | 9,300 |
| 2025/05/14 | 1,343 | 1,365 | 1,336 | 1,356 | 12,100 |
| 2025/05/13 | 1,334 | 1,350 | 1,326 | 1,334 | 21,200 |
| 2025/05/12 | 1,310 | 1,320 | 1,294 | 1,315 | 18,800 |
| 2025/05/09 | 1,326 | 1,334 | 1,304 | 1,304 | 19,400 |
| 2025/05/08 | 1,330 | 1,335 | 1,317 | 1,322 | 7,400 |
| 2025/05/07 | 1,339 | 1,340 | 1,316 | 1,319 | 11,000 |
| 2025/05/02 | 1,340 | 1,350 | 1,324 | 1,327 | 9,600 |
| 2025/05/01 | 1,355 | 1,355 | 1,329 | 1,335 | 17,900 |
| 2025/04/30 | 1,307 | 1,385 | 1,307 | 1,360 | 44,100 |
| 2025/04/28 | 1,302 | 1,316 | 1,295 | 1,303 | 14,800 |
| 2025/04/25 | 1,298 | 1,302 | 1,284 | 1,292 | 13,800 |
| 2025/04/24 | 1,294 | 1,295 | 1,264 | 1,275 | 23,900 |
| 2025/04/23 | 1,294 | 1,297 | 1,281 | 1,285 | 13,100 |
| 2025/04/22 | 1,303 | 1,310 | 1,291 | 1,291 | 12,600 |
| 2025/04/21 | 1,312 | 1,320 | 1,306 | 1,310 | 8,700 |
| 2025/04/18 | 1,289 | 1,312 | 1,283 | 1,301 | 12,900 |
| 2025/04/17 | 1,265 | 1,300 | 1,265 | 1,289 | 8,600 |
| 2025/04/16 | 1,280 | 1,280 | 1,263 | 1,265 | 9,800 |
| 2025/04/15 | 1,298 | 1,319 | 1,269 | 1,280 | 15,600 |
| 2025/04/14 | 1,299 | 1,319 | 1,280 | 1,292 | 15,000 |
| 2025/04/11 | 1,232 | 1,290 | 1,232 | 1,285 | 12,400 |
| 2025/04/10 | 1,293 | 1,300 | 1,260 | 1,262 | 21,500 |