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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,452 | 2,460 | 2,300 | 2,340 | 217,300 |
| 2024/07/25 | 2,597 | 2,849 | 2,452 | 2,498 | 778,800 |
| 2024/07/24 | 2,940 | 3,050 | 2,440 | 2,460 | 2,903,900 |
| 2024/07/23 | 1,620 | 1,620 | 1,620 | 1,620 | 5,100 |
| 2024/07/22 | 1,320 | 1,320 | 1,320 | 1,320 | 12,600 |
| 2024/07/19 | 1,034 | 1,035 | 1,020 | 1,020 | 4,100 |
| 2024/07/18 | 1,022 | 1,035 | 1,022 | 1,029 | 1,100 |
| 2024/07/17 | 1,036 | 1,036 | 1,022 | 1,022 | 1,100 |
| 2024/07/16 | 1,055 | 1,055 | 1,020 | 1,020 | 4,900 |
| 2024/07/12 | 1,023 | 1,050 | 1,023 | 1,029 | 2,800 |
| 2024/07/11 | 1,028 | 1,045 | 1,023 | 1,045 | 2,200 |
| 2024/07/10 | 1,035 | 1,059 | 1,028 | 1,028 | 2,100 |
| 2024/07/09 | 1,021 | 1,048 | 1,021 | 1,035 | 2,500 |
| 2024/07/08 | 1,060 | 1,060 | 1,020 | 1,022 | 6,700 |
| 2024/07/05 | 1,053 | 1,080 | 1,050 | 1,066 | 2,000 |
| 2024/07/04 | 1,056 | 1,056 | 1,053 | 1,055 | 800 |
| 2024/07/03 | 1,078 | 1,079 | 1,053 | 1,056 | 2,200 |
| 2024/07/02 | 1,071 | 1,086 | 1,052 | 1,086 | 500 |
| 2024/07/01 | 1,080 | 1,085 | 1,070 | 1,081 | 1,400 |
| 2024/06/28 | 1,073 | 1,085 | 1,045 | 1,083 | 5,100 |
| 2024/06/27 | 1,049 | 1,084 | 1,049 | 1,077 | 1,300 |
| 2024/06/26 | 1,088 | 1,088 | 1,057 | 1,057 | 8,000 |
| 2024/06/25 | 1,082 | 1,145 | 1,038 | 1,088 | 27,300 |
| 2024/06/24 | 1,025 | 1,025 | 1,019 | 1,019 | 900 |
| 2024/06/21 | 1,000 | 1,020 | 1,000 | 1,020 | 700 |
| 2024/06/20 | 1,000 | 1,009 | 1,000 | 1,000 | 3,300 |
| 2024/06/19 | 1,022 | 1,028 | 994 | 994 | 2,900 |
| 2024/06/18 | 1,028 | 1,032 | 1,008 | 1,008 | 2,700 |
| 2024/06/17 | 1,032 | 1,032 | 1,025 | 1,032 | 1,000 |
| 2024/06/14 | 1,056 | 1,080 | 1,033 | 1,033 | 1,700 |
| 2024/06/13 | 1,120 | 1,120 | 1,050 | 1,083 | 5,600 |
| 2024/06/12 | 1,066 | 1,090 | 1,040 | 1,090 | 4,100 |
| 2024/06/11 | 1,046 | 1,046 | 1,027 | 1,040 | 700 |
| 2024/06/10 | 1,070 | 1,070 | 1,016 | 1,049 | 2,300 |
| 2024/06/07 | 1,073 | 1,073 | 1,061 | 1,068 | 800 |
| 2024/06/06 | 1,064 | 1,065 | 1,010 | 1,065 | 4,200 |
| 2024/06/05 | 1,059 | 1,065 | 1,044 | 1,064 | 3,700 |
| 2024/06/04 | 1,035 | 1,069 | 1,035 | 1,041 | 2,600 |
| 2024/06/03 | 1,052 | 1,062 | 1,033 | 1,035 | 2,000 |
| 2024/05/31 | 999 | 1,060 | 999 | 1,052 | 5,500 |
| 2024/05/30 | 1,018 | 1,050 | 981 | 998 | 9,500 |
| 2024/05/29 | 1,056 | 1,060 | 1,018 | 1,035 | 4,700 |
| 2024/05/28 | 1,043 | 1,096 | 1,039 | 1,061 | 7,500 |
| 2024/05/27 | 1,114 | 1,342 | 1,030 | 1,042 | 140,600 |
| 2024/05/24 | 1,022 | 1,044 | 1,022 | 1,044 | 2,800 |
| 2024/05/23 | 1,136 | 1,137 | 1,015 | 1,021 | 10,300 |
| 2024/05/22 | 1,170 | 1,198 | 1,132 | 1,132 | 2,700 |
| 2024/05/21 | 1,160 | 1,170 | 1,127 | 1,170 | 2,100 |
| 2024/05/20 | 1,185 | 1,242 | 1,155 | 1,160 | 11,700 |
| 2024/05/17 | 1,167 | 1,325 | 1,167 | 1,185 | 9,600 |
| 2024/05/16 | 1,143 | 1,236 | 1,143 | 1,167 | 3,700 |
| 2024/05/15 | 1,140 | 1,199 | 1,140 | 1,145 | 3,000 |
| 2024/05/14 | 1,248 | 1,248 | 1,131 | 1,144 | 8,300 |
| 2024/05/13 | 1,172 | 1,182 | 1,100 | 1,177 | 3,700 |
| 2024/05/10 | 1,248 | 1,262 | 1,188 | 1,188 | 5,600 |
| 2024/05/09 | 1,300 | 1,325 | 1,230 | 1,276 | 5,400 |
| 2024/05/08 | 1,334 | 1,340 | 1,300 | 1,300 | 3,300 |
| 2024/05/07 | 1,430 | 1,430 | 1,329 | 1,341 | 6,100 |
| 2024/05/02 | 1,415 | 1,415 | 1,300 | 1,390 | 9,000 |
| 2024/05/01 | 1,450 | 1,451 | 1,384 | 1,415 | 7,900 |
| 2024/04/30 | 1,421 | 1,444 | 1,380 | 1,380 | 7,200 |
| 2024/04/26 | 1,440 | 1,440 | 1,423 | 1,423 | 1,700 |
| 2024/04/25 | 1,457 | 1,457 | 1,399 | 1,422 | 2,700 |
| 2024/04/24 | 1,386 | 1,430 | 1,380 | 1,430 | 1,800 |
| 2024/04/23 | 1,380 | 1,380 | 1,380 | 1,380 | 300 |
| 2024/04/22 | 1,425 | 1,425 | 1,374 | 1,405 | 5,200 |
| 2024/04/19 | 1,437 | 1,437 | 1,365 | 1,406 | 3,500 |
| 2024/04/18 | 1,420 | 1,459 | 1,420 | 1,450 | 1,400 |
| 2024/04/17 | 1,450 | 1,450 | 1,364 | 1,420 | 3,200 |
| 2024/04/16 | 1,459 | 1,460 | 1,450 | 1,450 | 1,400 |
| 2024/04/15 | 1,420 | 1,468 | 1,402 | 1,468 | 1,100 |
| 2024/04/12 | 1,415 | 1,450 | 1,415 | 1,420 | 900 |
| 2024/04/11 | 1,451 | 1,472 | 1,415 | 1,415 | 3,200 |
| 2024/04/10 | 1,450 | 1,481 | 1,440 | 1,451 | 6,700 |
| 2024/04/09 | 1,420 | 1,447 | 1,410 | 1,447 | 3,500 |
| 2024/04/08 | 1,396 | 1,410 | 1,377 | 1,410 | 3,200 |
| 2024/04/05 | 1,311 | 1,367 | 1,311 | 1,367 | 6,700 |
| 2024/04/04 | 1,366 | 1,390 | 1,330 | 1,341 | 14,200 |
| 2024/04/03 | 1,362 | 1,399 | 1,337 | 1,396 | 13,200 |
| 2024/04/02 | 1,371 | 1,413 | 1,371 | 1,392 | 8,500 |
| 2024/04/01 | 1,427 | 1,427 | 1,353 | 1,362 | 7,600 |
| 2024/03/29 | 1,330 | 1,452 | 1,320 | 1,427 | 32,900 |
| 2024/03/28 | 1,415 | 1,419 | 1,320 | 1,326 | 20,000 |
| 2024/03/27 | 1,300 | 1,398 | 1,300 | 1,385 | 36,300 |
| 2024/03/26 | 1,296 | 1,300 | 1,266 | 1,295 | 3,900 |
| 2024/03/25 | 1,290 | 1,307 | 1,273 | 1,296 | 5,500 |
| 2024/03/22 | 1,256 | 1,304 | 1,256 | 1,296 | 11,900 |
| 2024/03/21 | 1,313 | 1,313 | 1,264 | 1,264 | 11,700 |
| 2024/03/19 | 1,293 | 1,322 | 1,278 | 1,306 | 9,500 |
| 2024/03/18 | 1,279 | 1,307 | 1,264 | 1,293 | 9,300 |
| 2024/03/15 | 1,286 | 1,286 | 1,250 | 1,279 | 10,600 |
| 2024/03/14 | 1,253 | 1,285 | 1,243 | 1,285 | 19,600 |
| 2024/03/13 | 1,293 | 1,300 | 1,245 | 1,254 | 14,200 |
| 2024/03/12 | 1,256 | 1,283 | 1,234 | 1,277 | 11,900 |
| 2024/03/11 | 1,242 | 1,261 | 1,229 | 1,258 | 11,700 |
| 2024/03/08 | 1,263 | 1,263 | 1,240 | 1,263 | 9,500 |
| 2024/03/07 | 1,267 | 1,274 | 1,243 | 1,263 | 19,000 |
| 2024/03/06 | 1,255 | 1,285 | 1,241 | 1,267 | 14,900 |
| 2024/03/05 | 1,250 | 1,279 | 1,237 | 1,268 | 26,000 |
| 2024/03/04 | 1,256 | 1,278 | 1,232 | 1,244 | 19,200 |
| 2024/03/01 | 1,242 | 1,280 | 1,230 | 1,239 | 22,500 |
| 2024/02/29 | 1,240 | 1,257 | 1,210 | 1,242 | 17,300 |
| 2024/02/28 | 1,201 | 1,280 | 1,201 | 1,242 | 27,000 |
| 2024/02/27 | 1,213 | 1,245 | 1,206 | 1,220 | 36,300 |
| 2024/02/26 | 1,305 | 1,307 | 1,216 | 1,220 | 39,500 |
| 2024/02/22 | 1,255 | 1,283 | 1,231 | 1,260 | 18,200 |
| 2024/02/21 | 1,298 | 1,323 | 1,259 | 1,259 | 55,100 |
| 2024/02/20 | 1,355 | 1,376 | 1,306 | 1,315 | 31,700 |
| 2024/02/19 | 1,347 | 1,392 | 1,329 | 1,350 | 35,100 |
| 2024/02/16 | 1,342 | 1,395 | 1,313 | 1,346 | 42,800 |
| 2024/02/15 | 1,441 | 1,441 | 1,331 | 1,331 | 69,400 |
| 2024/02/14 | 1,435 | 1,500 | 1,404 | 1,433 | 109,200 |
| 2024/02/13 | 1,413 | 1,504 | 1,404 | 1,451 | 122,700 |
| 2024/02/09 | 1,392 | 1,464 | 1,388 | 1,413 | 54,100 |
| 2024/02/08 | 1,446 | 1,450 | 1,387 | 1,420 | 78,900 |
| 2024/02/07 | 1,411 | 1,527 | 1,400 | 1,470 | 213,400 |
| 2024/02/06 | 1,410 | 1,595 | 1,362 | 1,454 | 964,100 |
| 2024/02/05 | 1,123 | 1,393 | 1,110 | 1,393 | 530,200 |
| 2024/02/02 | 1,084 | 1,112 | 1,017 | 1,093 | 172,800 |
| 2024/02/01 | 1,154 | 1,258 | 1,154 | 1,234 | 103,900 |
| 2024/01/31 | 1,173 | 1,184 | 1,130 | 1,184 | 19,300 |
| 2024/01/30 | 1,134 | 1,185 | 1,130 | 1,185 | 16,000 |
| 2024/01/29 | 1,222 | 1,222 | 1,160 | 1,164 | 25,900 |
| 2024/01/26 | 1,194 | 1,211 | 1,170 | 1,211 | 24,800 |
| 2024/01/25 | 1,170 | 1,230 | 1,162 | 1,196 | 29,200 |
| 2024/01/24 | 1,153 | 1,160 | 1,144 | 1,152 | 17,000 |
| 2024/01/23 | 1,137 | 1,167 | 1,125 | 1,153 | 37,000 |
| 2024/01/22 | 1,099 | 1,144 | 1,082 | 1,135 | 27,600 |
| 2024/01/19 | 1,050 | 1,110 | 1,024 | 1,099 | 38,000 |
| 2024/01/18 | 1,074 | 1,100 | 1,036 | 1,050 | 29,000 |
| 2024/01/17 | 1,129 | 1,137 | 1,053 | 1,060 | 47,000 |
| 2024/01/16 | 1,057 | 1,134 | 1,057 | 1,129 | 43,100 |
| 2024/01/15 | 1,026 | 1,103 | 1,023 | 1,077 | 44,100 |
| 2024/01/12 | 1,020 | 1,097 | 1,020 | 1,047 | 78,400 |
| 2024/01/11 | 1,010 | 1,015 | 990 | 1,009 | 26,100 |
| 2024/01/10 | 990 | 1,019 | 990 | 1,010 | 18,200 |
| 2024/01/09 | 974 | 1,007 | 974 | 1,003 | 21,900 |
| 2024/01/05 | 986 | 986 | 964 | 974 | 16,600 |
| 2024/01/04 | 978 | 990 | 955 | 989 | 16,600 |
| 2023/12/29 | 962 | 975 | 951 | 966 | 26,700 |
| 2023/12/28 | 968 | 986 | 950 | 977 | 22,100 |
| 2023/12/27 | 945 | 973 | 945 | 968 | 31,800 |
| 2023/12/26 | 935 | 959 | 933 | 950 | 36,400 |
| 2023/12/25 | 938 | 942 | 922 | 936 | 26,200 |
| 2023/12/22 | 906 | 943 | 905 | 937 | 52,800 |
| 2023/12/21 | 895 | 916 | 863 | 909 | 25,500 |
| 2023/12/20 | 887 | 935 | 874 | 913 | 72,900 |
| 2023/12/19 | 848 | 886 | 848 | 886 | 15,100 |
| 2023/12/18 | 855 | 871 | 850 | 853 | 9,200 |
| 2023/12/15 | 844 | 872 | 844 | 870 | 19,900 |
| 2023/12/14 | 870 | 870 | 833 | 846 | 17,400 |
| 2023/12/13 | 866 | 894 | 849 | 865 | 24,000 |
| 2023/12/12 | 860 | 918 | 860 | 870 | 84,600 |
| 2023/12/11 | 844 | 875 | 844 | 855 | 24,800 |
| 2023/12/08 | 833 | 855 | 829 | 840 | 25,800 |
| 2023/12/07 | 869 | 869 | 826 | 841 | 68,000 |
| 2023/12/06 | 855 | 889 | 851 | 875 | 79,700 |
| 2023/12/05 | 837 | 869 | 832 | 845 | 23,300 |
| 2023/12/04 | 842 | 858 | 831 | 849 | 27,900 |
| 2023/12/01 | 828 | 850 | 828 | 850 | 30,700 |
| 2023/11/30 | 844 | 844 | 826 | 827 | 22,100 |
| 2023/11/29 | 829 | 855 | 828 | 844 | 15,800 |
| 2023/11/28 | 828 | 842 | 823 | 829 | 21,600 |
| 2023/11/27 | 860 | 860 | 833 | 833 | 26,300 |
| 2023/11/24 | 838 | 864 | 837 | 845 | 41,600 |
| 2023/11/22 | 833 | 872 | 833 | 847 | 48,500 |
| 2023/11/21 | 841 | 847 | 829 | 832 | 32,500 |
| 2023/11/20 | 842 | 865 | 819 | 840 | 116,000 |
| 2023/11/17 | 914 | 922 | 843 | 850 | 184,300 |
| 2023/11/16 | 880 | 946 | 872 | 901 | 269,900 |
| 2023/11/15 | 868 | 890 | 853 | 870 | 140,300 |
| 2023/11/14 | 844 | 878 | 844 | 860 | 220,800 |
| 2023/11/13 | 846 | 886 | 823 | 856 | 494,700 |
| 2023/11/10 | 878 | 894 | 815 | 824 | 692,400 |
| 2023/11/09 | 870 | 949 | 823 | 935 | 1,723,500 |
| 2023/11/08 | 1,021 | 1,080 | 888 | 888 | 1,518,400 |
| 2023/11/07 | 1,020 | 1,070 | 931 | 1,070 | 1,408,800 |
| 2023/11/06 | 920 | 920 | 920 | 920 | 22,400 |
| 2023/11/02 | 724 | 817 | 715 | 770 | 68,000 |
| 2023/11/01 | 712 | 723 | 698 | 700 | 8,100 |
| 2023/10/31 | 687 | 714 | 687 | 712 | 1,800 |
| 2023/10/30 | 719 | 719 | 690 | 695 | 5,000 |
| 2023/10/27 | 694 | 706 | 693 | 705 | 2,300 |
| 2023/10/26 | 711 | 716 | 695 | 696 | 3,100 |
| 2023/10/25 | 721 | 724 | 710 | 710 | 8,200 |
| 2023/10/24 | 669 | 693 | 662 | 688 | 11,100 |
| 2023/10/23 | 714 | 726 | 667 | 667 | 16,500 |
| 2023/10/20 | 710 | 727 | 710 | 717 | 12,100 |
| 2023/10/19 | 740 | 744 | 736 | 740 | 3,300 |
| 2023/10/18 | 758 | 759 | 730 | 740 | 7,300 |
| 2023/10/17 | 751 | 759 | 744 | 752 | 3,700 |
| 2023/10/16 | 750 | 771 | 741 | 741 | 14,900 |
| 2023/10/13 | 784 | 798 | 775 | 780 | 10,900 |
| 2023/10/12 | 816 | 816 | 787 | 791 | 10,800 |
| 2023/10/11 | 810 | 813 | 783 | 805 | 7,900 |
| 2023/10/10 | 793 | 810 | 777 | 795 | 13,000 |
| 2023/10/06 | 794 | 818 | 794 | 811 | 7,000 |
| 2023/10/05 | 751 | 844 | 751 | 800 | 22,800 |
| 2023/10/04 | 753 | 776 | 736 | 753 | 8,300 |
| 2023/10/03 | 780 | 795 | 770 | 783 | 8,500 |