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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/09 | 1,200 | 1,230 | 1,178 | 1,230 | 20,700 |
| 2025/04/08 | 1,168 | 1,231 | 1,168 | 1,221 | 53,400 |
| 2025/04/07 | 1,133 | 1,163 | 1,095 | 1,108 | 96,800 |
| 2025/04/04 | 1,232 | 1,245 | 1,173 | 1,208 | 63,000 |
| 2025/04/03 | 1,287 | 1,293 | 1,260 | 1,276 | 47,500 |
| 2025/04/02 | 1,326 | 1,335 | 1,301 | 1,301 | 20,200 |
| 2025/04/01 | 1,340 | 1,355 | 1,318 | 1,326 | 29,600 |
| 2025/03/31 | 1,303 | 1,326 | 1,300 | 1,310 | 45,300 |
| 2025/03/28 | 1,348 | 1,366 | 1,303 | 1,307 | 179,500 |
| 2025/03/27 | 1,489 | 1,502 | 1,483 | 1,498 | 56,500 |
| 2025/03/26 | 1,500 | 1,517 | 1,486 | 1,486 | 68,300 |
| 2025/03/25 | 1,498 | 1,503 | 1,485 | 1,491 | 34,100 |
| 2025/03/24 | 1,504 | 1,506 | 1,493 | 1,493 | 27,600 |
| 2025/03/21 | 1,510 | 1,519 | 1,494 | 1,495 | 57,500 |
| 2025/03/19 | 1,479 | 1,508 | 1,476 | 1,505 | 28,800 |
| 2025/03/18 | 1,518 | 1,519 | 1,470 | 1,479 | 93,400 |
| 2025/03/17 | 1,539 | 1,539 | 1,518 | 1,521 | 34,400 |
| 2025/03/14 | 1,541 | 1,551 | 1,530 | 1,530 | 22,400 |
| 2025/03/13 | 1,540 | 1,552 | 1,536 | 1,536 | 15,300 |
| 2025/03/12 | 1,530 | 1,555 | 1,530 | 1,536 | 18,500 |
| 2025/03/11 | 1,546 | 1,546 | 1,508 | 1,533 | 37,200 |
| 2025/03/10 | 1,547 | 1,551 | 1,530 | 1,546 | 13,000 |
| 2025/03/07 | 1,548 | 1,549 | 1,529 | 1,530 | 20,000 |
| 2025/03/06 | 1,567 | 1,568 | 1,544 | 1,553 | 19,600 |
| 2025/03/05 | 1,560 | 1,577 | 1,552 | 1,565 | 15,100 |
| 2025/03/04 | 1,560 | 1,569 | 1,545 | 1,555 | 15,200 |
| 2025/03/03 | 1,548 | 1,572 | 1,542 | 1,563 | 20,300 |
| 2025/02/28 | 1,554 | 1,585 | 1,514 | 1,532 | 32,000 |
| 2025/02/27 | 1,528 | 1,556 | 1,515 | 1,524 | 43,700 |
| 2025/02/26 | 1,513 | 1,525 | 1,489 | 1,510 | 33,200 |
| 2025/02/25 | 1,541 | 1,541 | 1,510 | 1,515 | 44,400 |
| 2025/02/21 | 1,570 | 1,570 | 1,539 | 1,545 | 28,400 |
| 2025/02/20 | 1,599 | 1,599 | 1,554 | 1,570 | 27,300 |
| 2025/02/19 | 1,605 | 1,620 | 1,590 | 1,590 | 13,700 |
| 2025/02/18 | 1,590 | 1,611 | 1,590 | 1,596 | 12,100 |
| 2025/02/17 | 1,588 | 1,604 | 1,582 | 1,590 | 15,900 |
| 2025/02/14 | 1,601 | 1,610 | 1,586 | 1,587 | 24,500 |
| 2025/02/13 | 1,611 | 1,616 | 1,594 | 1,600 | 12,300 |
| 2025/02/12 | 1,603 | 1,623 | 1,590 | 1,601 | 22,900 |
| 2025/02/10 | 1,586 | 1,603 | 1,585 | 1,603 | 12,500 |
| 2025/02/07 | 1,603 | 1,625 | 1,585 | 1,586 | 24,800 |
| 2025/02/06 | 1,600 | 1,622 | 1,583 | 1,599 | 18,700 |
| 2025/02/05 | 1,583 | 1,608 | 1,583 | 1,583 | 13,800 |
| 2025/02/04 | 1,602 | 1,625 | 1,583 | 1,583 | 32,000 |
| 2025/02/03 | 1,590 | 1,640 | 1,570 | 1,608 | 61,500 |
| 2025/01/31 | 1,580 | 1,580 | 1,537 | 1,561 | 47,800 |
| 2025/01/30 | 1,595 | 1,595 | 1,570 | 1,580 | 24,700 |
| 2025/01/29 | 1,615 | 1,623 | 1,587 | 1,588 | 23,300 |
| 2025/01/28 | 1,571 | 1,604 | 1,570 | 1,600 | 18,600 |
| 2025/01/27 | 1,600 | 1,610 | 1,562 | 1,573 | 25,100 |
| 2025/01/24 | 1,563 | 1,595 | 1,559 | 1,590 | 23,400 |
| 2025/01/23 | 1,574 | 1,576 | 1,561 | 1,564 | 9,100 |
| 2025/01/22 | 1,575 | 1,576 | 1,547 | 1,574 | 12,000 |
| 2025/01/21 | 1,547 | 1,558 | 1,526 | 1,558 | 9,500 |
| 2025/01/20 | 1,550 | 1,550 | 1,524 | 1,539 | 11,900 |
| 2025/01/17 | 1,565 | 1,565 | 1,516 | 1,538 | 16,300 |
| 2025/01/16 | 1,579 | 1,582 | 1,551 | 1,551 | 17,800 |
| 2025/01/15 | 1,563 | 1,571 | 1,545 | 1,562 | 15,800 |
| 2025/01/14 | 1,611 | 1,611 | 1,552 | 1,571 | 25,900 |
| 2025/01/10 | 1,615 | 1,615 | 1,585 | 1,597 | 14,900 |
| 2025/01/09 | 1,611 | 1,621 | 1,590 | 1,606 | 14,500 |
| 2025/01/08 | 1,626 | 1,626 | 1,597 | 1,614 | 16,500 |
| 2025/01/07 | 1,638 | 1,645 | 1,617 | 1,619 | 18,200 |
| 2025/01/06 | 1,623 | 1,630 | 1,605 | 1,616 | 22,800 |
| 2024/12/30 | 1,655 | 1,661 | 1,598 | 1,613 | 30,500 |
| 2024/12/27 | 1,570 | 1,637 | 1,570 | 1,615 | 34,600 |
| 2024/12/26 | 1,570 | 1,573 | 1,536 | 1,565 | 18,300 |
| 2024/12/25 | 1,597 | 1,597 | 1,561 | 1,561 | 14,600 |
| 2024/12/24 | 1,582 | 1,601 | 1,570 | 1,590 | 11,500 |
| 2024/12/23 | 1,597 | 1,601 | 1,570 | 1,584 | 18,600 |
| 2024/12/20 | 1,607 | 1,615 | 1,586 | 1,586 | 12,900 |
| 2024/12/19 | 1,581 | 1,608 | 1,581 | 1,607 | 15,500 |
| 2024/12/18 | 1,630 | 1,639 | 1,582 | 1,592 | 21,300 |
| 2024/12/17 | 1,635 | 1,654 | 1,623 | 1,643 | 8,800 |
| 2024/12/16 | 1,677 | 1,677 | 1,626 | 1,635 | 20,500 |
| 2024/12/13 | 1,665 | 1,760 | 1,660 | 1,677 | 44,300 |
| 2024/12/12 | 1,670 | 1,676 | 1,631 | 1,634 | 27,700 |
| 2024/12/11 | 1,650 | 1,670 | 1,646 | 1,663 | 19,400 |
| 2024/12/10 | 1,633 | 1,655 | 1,600 | 1,649 | 18,900 |
| 2024/12/09 | 1,605 | 1,636 | 1,591 | 1,633 | 22,200 |
| 2024/12/06 | 1,569 | 1,607 | 1,556 | 1,607 | 28,100 |
| 2024/12/05 | 1,572 | 1,589 | 1,556 | 1,557 | 14,800 |
| 2024/12/04 | 1,530 | 1,585 | 1,530 | 1,583 | 24,700 |
| 2024/12/03 | 1,504 | 1,562 | 1,504 | 1,530 | 18,200 |
| 2024/12/02 | 1,514 | 1,517 | 1,498 | 1,504 | 19,900 |
| 2024/11/29 | 1,516 | 1,524 | 1,501 | 1,513 | 17,300 |
| 2024/11/28 | 1,532 | 1,539 | 1,519 | 1,519 | 16,000 |
| 2024/11/27 | 1,551 | 1,561 | 1,535 | 1,535 | 15,500 |
| 2024/11/26 | 1,554 | 1,554 | 1,527 | 1,538 | 14,000 |
| 2024/11/25 | 1,553 | 1,576 | 1,534 | 1,534 | 16,900 |
| 2024/11/22 | 1,546 | 1,566 | 1,525 | 1,547 | 16,600 |
| 2024/11/21 | 1,553 | 1,555 | 1,530 | 1,546 | 17,600 |
| 2024/11/20 | 1,499 | 1,562 | 1,499 | 1,543 | 18,700 |
| 2024/11/19 | 1,493 | 1,513 | 1,483 | 1,498 | 12,600 |
| 2024/11/18 | 1,460 | 1,504 | 1,454 | 1,493 | 21,100 |
| 2024/11/15 | 1,460 | 1,489 | 1,451 | 1,460 | 23,500 |
| 2024/11/14 | 1,525 | 1,525 | 1,470 | 1,472 | 68,200 |
| 2024/11/13 | 1,568 | 1,568 | 1,521 | 1,525 | 21,500 |
| 2024/11/12 | 1,566 | 1,590 | 1,566 | 1,568 | 8,400 |
| 2024/11/11 | 1,568 | 1,600 | 1,566 | 1,567 | 11,700 |
| 2024/11/08 | 1,550 | 1,580 | 1,550 | 1,573 | 16,000 |
| 2024/11/07 | 1,530 | 1,555 | 1,507 | 1,554 | 27,300 |
| 2024/11/06 | 1,523 | 1,546 | 1,517 | 1,521 | 13,300 |
| 2024/11/05 | 1,550 | 1,564 | 1,517 | 1,523 | 16,800 |
| 2024/11/01 | 1,550 | 1,553 | 1,514 | 1,538 | 27,000 |
| 2024/10/31 | 1,556 | 1,589 | 1,535 | 1,557 | 21,100 |
| 2024/10/30 | 1,588 | 1,607 | 1,559 | 1,570 | 23,200 |
| 2024/10/29 | 1,540 | 1,611 | 1,540 | 1,590 | 19,100 |
| 2024/10/28 | 1,526 | 1,571 | 1,526 | 1,538 | 22,700 |
| 2024/10/25 | 1,605 | 1,605 | 1,517 | 1,526 | 35,100 |
| 2024/10/24 | 1,625 | 1,625 | 1,590 | 1,604 | 22,300 |
| 2024/10/23 | 1,618 | 1,656 | 1,596 | 1,628 | 20,800 |
| 2024/10/22 | 1,641 | 1,676 | 1,612 | 1,620 | 13,500 |
| 2024/10/21 | 1,637 | 1,727 | 1,612 | 1,647 | 37,900 |
| 2024/10/18 | 1,625 | 1,643 | 1,595 | 1,615 | 30,300 |
| 2024/10/17 | 1,627 | 1,667 | 1,615 | 1,620 | 25,400 |
| 2024/10/16 | 1,643 | 1,682 | 1,616 | 1,627 | 19,100 |
| 2024/10/15 | 1,630 | 1,654 | 1,611 | 1,643 | 38,200 |
| 2024/10/11 | 1,680 | 1,698 | 1,610 | 1,610 | 45,200 |
| 2024/10/10 | 1,677 | 1,711 | 1,660 | 1,668 | 25,600 |
| 2024/10/09 | 1,694 | 1,743 | 1,670 | 1,671 | 44,900 |
| 2024/10/08 | 1,724 | 1,870 | 1,681 | 1,681 | 142,500 |
| 2024/10/07 | 1,730 | 1,755 | 1,689 | 1,705 | 71,400 |
| 2024/10/04 | 1,620 | 1,734 | 1,610 | 1,676 | 89,300 |
| 2024/10/03 | 1,518 | 1,638 | 1,499 | 1,611 | 87,500 |
| 2024/10/02 | 1,512 | 1,550 | 1,467 | 1,505 | 66,300 |
| 2024/10/01 | 1,424 | 1,540 | 1,424 | 1,530 | 75,100 |
| 2024/09/30 | 1,399 | 1,487 | 1,392 | 1,424 | 66,700 |
| 2024/09/27 | 1,450 | 1,501 | 1,394 | 1,426 | 87,200 |
| 2024/09/27 | 1 -> 2.00 分割 | ||||
| 2024/09/26 | 2,938 | 2,959 | 2,905 | 2,934 | 37,200 |
| 2024/09/25 | 2,934 | 2,978 | 2,887 | 2,934 | 36,800 |
| 2024/09/24 | 2,939 | 2,949 | 2,877 | 2,923 | 34,100 |
| 2024/09/20 | 3,110 | 3,120 | 2,915 | 2,927 | 42,700 |
| 2024/09/19 | 3,115 | 3,195 | 3,105 | 3,105 | 16,200 |
| 2024/09/18 | 3,085 | 3,170 | 3,045 | 3,135 | 8,300 |
| 2024/09/17 | 3,005 | 3,095 | 2,908 | 3,085 | 26,800 |
| 2024/09/13 | 3,210 | 3,280 | 2,964 | 3,075 | 28,600 |
| 2024/09/12 | 3,285 | 3,305 | 3,160 | 3,235 | 19,500 |
| 2024/09/11 | 3,400 | 3,445 | 3,230 | 3,285 | 24,200 |
| 2024/09/10 | 3,360 | 3,490 | 3,360 | 3,400 | 18,300 |
| 2024/09/09 | 3,190 | 3,395 | 3,135 | 3,345 | 15,700 |
| 2024/09/06 | 3,495 | 3,515 | 3,235 | 3,285 | 34,100 |
| 2024/09/05 | 3,350 | 3,520 | 3,350 | 3,445 | 24,200 |
| 2024/09/04 | 3,310 | 3,425 | 3,305 | 3,345 | 23,400 |
| 2024/09/03 | 3,215 | 3,650 | 3,215 | 3,405 | 71,700 |
| 2024/09/02 | 3,160 | 3,280 | 3,095 | 3,205 | 23,000 |
| 2024/08/30 | 3,045 | 3,095 | 3,020 | 3,090 | 15,400 |
| 2024/08/29 | 2,950 | 3,075 | 2,950 | 3,015 | 12,700 |
| 2024/08/28 | 3,090 | 3,325 | 2,975 | 2,981 | 62,000 |
| 2024/08/27 | 3,090 | 3,090 | 2,973 | 3,050 | 15,900 |
| 2024/08/26 | 2,899 | 3,195 | 2,862 | 3,110 | 59,400 |
| 2024/08/23 | 2,860 | 2,879 | 2,821 | 2,876 | 11,800 |
| 2024/08/22 | 2,847 | 2,889 | 2,810 | 2,835 | 13,500 |
| 2024/08/21 | 2,858 | 2,891 | 2,803 | 2,819 | 14,500 |
| 2024/08/20 | 2,825 | 2,895 | 2,818 | 2,888 | 29,000 |
| 2024/08/19 | 2,738 | 2,818 | 2,725 | 2,818 | 29,400 |