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

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
2020/12/30 1,034 1,034 1,012 1,020 5,500
2020/12/29 1,026 1,052 1,011 1,046 11,400
2020/12/28 1,018 1,032 1,000 1,032 19,500
2020/12/25 998 1,008 983 1,008 9,700
2020/12/24 911 989 911 970 32,300
2020/12/23 911 932 907 921 22,200
2020/12/22 974 985 924 926 23,100
2020/12/21 1,028 1,028 965 975 35,000
2020/12/18 1,060 1,064 1,024 1,028 20,600
2020/12/17 1,070 1,088 1,070 1,071 6,500
2020/12/16 1,118 1,118 1,073 1,082 14,400
2020/12/15 1,120 1,120 1,100 1,119 10,600
2020/12/14 1,129 1,129 1,112 1,120 8,000
2020/12/11 1,113 1,135 1,113 1,123 7,500
2020/12/10 1,109 1,139 1,108 1,111 13,000
2020/12/09 1,141 1,147 1,120 1,130 6,600
2020/12/08 1,127 1,149 1,119 1,144 8,100
2020/12/07 1,118 1,133 1,113 1,127 6,500
2020/12/04 1,099 1,134 1,099 1,134 4,200
2020/12/03 1,137 1,137 1,063 1,110 29,600
2020/12/02 1,129 1,147 1,122 1,147 7,700
2020/12/01 1,130 1,137 1,121 1,129 4,300
2020/11/30 1,139 1,143 1,111 1,141 6,700
2020/11/27 1,123 1,144 1,123 1,139 6,900
2020/11/26 1,121 1,145 1,121 1,143 4,800
2020/11/25 1,142 1,143 1,123 1,124 6,800
2020/11/24 1,138 1,138 1,120 1,130 3,400
2020/11/20 1,120 1,124 1,112 1,118 3,700
2020/11/19 1,117 1,131 1,110 1,114 6,000
2020/11/18 1,114 1,136 1,109 1,109 12,300
2020/11/17 1,155 1,155 1,121 1,125 10,000
2020/11/16 1,159 1,184 1,151 1,163 5,500
2020/11/13 1,156 1,184 1,141 1,184 9,800
2020/11/12 1,176 1,189 1,156 1,156 9,600
2020/11/11 1,151 1,194 1,149 1,180 12,000
2020/11/10 1,166 1,184 1,151 1,164 12,400
2020/11/09 1,196 1,226 1,130 1,171 32,000
2020/11/06 1,244 1,278 1,229 1,256 17,700
2020/11/05 1,214 1,242 1,194 1,241 13,900
2020/11/04 1,182 1,204 1,163 1,203 13,500
2020/11/02 1,134 1,171 1,121 1,152 11,800
2020/10/30 1,193 1,193 1,115 1,128 20,100
2020/10/29 1,165 1,192 1,146 1,181 19,000
2020/10/28 1,254 1,257 1,183 1,195 15,100
2020/10/27 1,199 1,261 1,187 1,224 12,200
2020/10/26 1,276 1,276 1,211 1,220 11,700
2020/10/23 1,268 1,275 1,222 1,255 18,400
2020/10/22 1,331 1,350 1,250 1,271 29,400
2020/10/21 1,301 1,340 1,301 1,325 13,800
2020/10/20 1,295 1,324 1,290 1,300 14,900
2020/10/19 1,282 1,330 1,270 1,295 17,900
2020/10/16 1,321 1,336 1,246 1,277 32,000
2020/10/15 1,365 1,368 1,310 1,323 33,200
2020/10/14 1,409 1,422 1,360 1,363 18,400
2020/10/13 1,408 1,426 1,374 1,390 22,400
2020/10/12 1,340 1,419 1,340 1,408 33,800
2020/10/09 1,367 1,415 1,308 1,340 60,000
2020/10/08 1,432 1,470 1,367 1,367 59,800
2020/10/07 1,360 1,435 1,358 1,422 80,900
2020/10/06 1,340 1,388 1,314 1,361 26,800
2020/10/05 1,302 1,364 1,302 1,322 50,000
2020/10/02 1,280 1,355 1,261 1,297 49,600
2020/09/30 1,322 1,360 1,263 1,263 45,900
2020/09/29 1,338 1,349 1,290 1,317 22,900
2020/09/28 1,320 1,360 1,289 1,338 53,100
2020/09/25 1,216 1,300 1,216 1,277 26,300
2020/09/24 1,261 1,263 1,220 1,220 35,000
2020/09/23 1,325 1,325 1,250 1,261 37,700
2020/09/18 1,310 1,349 1,310 1,315 20,900
2020/09/17 1,350 1,369 1,301 1,309 79,300
2020/09/16 1,406 1,520 1,331 1,399 146,700
2020/09/15 1,290 1,415 1,289 1,393 113,200
2020/09/14 1,210 1,288 1,210 1,267 32,000
2020/09/11 1,229 1,236 1,196 1,208 23,200
2020/09/10 1,220 1,247 1,203 1,239 30,700
2020/09/09 1,179 1,198 1,173 1,194 12,100
2020/09/08 1,153 1,200 1,153 1,200 21,700
2020/09/07 1,169 1,203 1,140 1,154 25,000
2020/09/04 1,150 1,160 1,115 1,148 33,600
2020/09/03 1,203 1,204 1,162 1,172 32,700
2020/09/02 1,218 1,218 1,190 1,191 39,100
2020/09/01 1,232 1,232 1,181 1,219 35,300
2020/08/31 1,220 1,253 1,207 1,232 63,200
2020/08/28 1,208 1,266 1,183 1,192 101,700
2020/08/27 1,255 1,258 1,194 1,205 51,900
2020/08/26 1,285 1,292 1,240 1,255 57,100
2020/08/25 1,287 1,301 1,274 1,285 37,500
2020/08/24 1,330 1,330 1,286 1,294 40,700
2020/08/21 1,342 1,350 1,301 1,321 21,000
2020/08/20 1,360 1,371 1,337 1,347 11,500
2020/08/19 1,349 1,378 1,331 1,360 25,600
2020/08/18 1,334 1,365 1,331 1,355 18,900
2020/08/17 1,281 1,376 1,280 1,331 54,100
2020/08/14 1,345 1,345 1,271 1,294 36,000
2020/08/13 1,370 1,384 1,281 1,320 91,800
2020/08/12 1,400 1,414 1,357 1,366 43,000
2020/08/11 1,394 1,435 1,340 1,400 146,400
2020/08/07 1,524 1,524 1,524 1,524 7,600
2020/08/06 1,900 1,960 1,863 1,924 24,000
2020/08/05 1,831 1,885 1,822 1,885 12,700
2020/08/04 1,850 1,855 1,805 1,848 11,300
2020/08/03 1,783 1,848 1,783 1,848 9,700
2020/07/31 1,830 1,830 1,676 1,750 23,200
2020/07/30 1,801 1,854 1,801 1,833 5,400
2020/07/29 1,786 1,830 1,783 1,801 8,500
2020/07/28 1,879 1,879 1,801 1,811 7,800
2020/07/27 1,900 1,920 1,842 1,842 10,300
2020/07/22 1,813 1,900 1,811 1,899 17,200
2020/07/21 1,790 1,870 1,790 1,836 23,200
2020/07/20 1,725 1,819 1,696 1,790 28,900
2020/07/17 1,679 1,763 1,678 1,685 19,700
2020/07/16 1,604 1,678 1,602 1,659 12,400
2020/07/15 1,644 1,660 1,605 1,621 35,200
2020/07/14 1,708 1,720 1,650 1,684 27,000
2020/07/13 1,731 1,758 1,693 1,727 32,100
2020/07/10 1,772 1,778 1,729 1,763 27,100
2020/07/09 1,897 1,897 1,770 1,790 27,800
2020/07/08 1,880 1,884 1,819 1,874 16,800
2020/07/07 1,827 1,934 1,827 1,853 22,500
2020/07/06 1,830 1,879 1,828 1,859 13,000
2020/07/03 1,796 1,881 1,795 1,830 13,600
2020/07/02 1,967 1,969 1,780 1,806 42,400
2020/07/01 2,007 2,030 1,963 1,995 27,000
2020/06/30 2,030 2,083 2,011 2,039 40,400
2020/06/29 2,100 2,130 1,988 2,013 45,900
2020/06/26 2,140 2,143 2,068 2,093 41,000
2020/06/25 2,050 2,118 2,050 2,099 64,000
2020/06/24 1,926 2,160 1,898 2,093 193,800
2020/06/23 1,869 1,939 1,844 1,888 43,100
2020/06/22 1,831 1,872 1,828 1,869 29,600
2020/06/19 1,888 1,888 1,781 1,871 55,600
2020/06/18 1,919 1,939 1,866 1,873 44,900
2020/06/17 2,004 2,004 1,897 1,924 70,200
2020/06/16 1,940 2,078 1,841 2,004 217,000
2020/06/15 2,200 2,379 2,170 2,278 137,700
2020/06/12 1,890 2,073 1,889 2,060 75,700
2020/06/11 2,020 2,250 1,956 2,076 104,300
2020/06/10 1,843 2,170 1,824 2,053 92,000
2020/06/09 1,884 1,884 1,771 1,805 19,600
2020/06/08 1,883 1,943 1,826 1,857 38,000
2020/06/05 1,731 1,831 1,731 1,820 31,700
2020/06/04 1,745 1,755 1,711 1,731 24,500
2020/06/03 1,805 1,816 1,698 1,705 35,000
2020/06/02 1,810 1,829 1,755 1,796 29,300
2020/06/01 1,715 1,836 1,687 1,799 50,700
2020/05/29 1,670 1,714 1,660 1,688 7,000
2020/05/28 1,671 1,746 1,625 1,700 19,900
2020/05/27 1,694 1,734 1,650 1,688 16,200
2020/05/26 1,774 1,775 1,647 1,678 35,800
2020/05/25 1,688 1,786 1,680 1,773 27,300
2020/05/22 1,600 1,649 1,600 1,644 16,500
2020/05/21 1,696 1,698 1,551 1,583 26,400
2020/05/20 1,660 1,679 1,611 1,667 11,800
2020/05/19 1,523 1,688 1,510 1,680 19,900
2020/05/18 1,519 1,520 1,467 1,520 23,400
2020/05/15 1,651 1,669 1,530 1,559 25,700
2020/05/14 1,710 1,720 1,640 1,664 12,700
2020/05/13 1,730 1,750 1,707 1,749 7,900
2020/05/12 1,758 1,779 1,721 1,758 9,000
2020/05/11 1,908 1,908 1,718 1,741 45,900
2020/05/08 1,770 1,788 1,711 1,748 27,500
2020/05/07 1,738 1,833 1,738 1,781 22,700
2020/05/01 1,821 1,834 1,765 1,778 17,700
2020/04/30 2,025 2,074 1,861 1,861 61,300
2020/04/28 2,004 2,050 1,955 1,985 30,300
2020/04/27 2,055 2,055 1,966 1,994 40,700
2020/04/24 1,915 2,076 1,849 1,917 66,400
2020/04/23 1,794 1,940 1,775 1,875 67,400
2020/04/22 1,781 1,878 1,642 1,674 127,900
2020/04/21 2,420 2,423 2,020 2,111 142,300
2020/04/20 1,930 2,270 1,911 2,270 149,600
2020/04/17 1,765 1,930 1,721 1,870 101,900
2020/04/16 1,673 1,760 1,673 1,738 40,300
2020/04/15 1,655 1,789 1,639 1,713 80,900
2020/04/14 1,582 1,721 1,501 1,672 98,800
2020/04/13 1,601 1,849 1,562 1,612 239,800
2020/04/10 1,411 1,698 1,253 1,640 320,700
2020/04/09 1,190 1,410 1,170 1,410 305,200
2020/04/08 1,000 1,115 935 1,110 65,100
2020/04/07 995 1,023 954 990 24,500
2020/04/06 930 968 905 968 15,400
2020/04/03 980 985 914 936 16,700
2020/04/02 931 999 931 974 16,600
2020/04/01 973 990 945 945 16,500
2020/03/31 1,005 1,005 961 975 19,700
2020/03/30 1,000 1,014 972 979 16,900
2020/03/27 1,130 1,145 1,060 1,060 20,600
2020/03/26 1,107 1,107 1,054 1,071 30,900
2020/03/25 1,145 1,269 1,088 1,180 59,400
2020/03/24 911 1,031 911 1,025 44,300
2020/03/23 915 915 870 881 20,200
2020/03/19 1,035 1,065 880 885 49,200
2020/03/18 1,130 1,146 977 1,005 43,400
2020/03/17 954 1,050 930 1,018 32,100
2020/03/16 1,121 1,122 990 997 66,200
2020/03/13 1,151 1,182 1,071 1,091 61,800
2020/03/12 1,476 1,476 1,353 1,361 20,700
2020/03/11 1,513 1,615 1,443 1,446 21,800
2020/03/10 1,449 1,549 1,300 1,544 35,800
2020/03/09 1,549 1,605 1,501 1,501 22,700
2020/03/06 1,901 1,908 1,780 1,789 19,000
2020/03/05 1,961 2,030 1,911 1,941 10,600
2020/03/04 1,852 1,973 1,842 1,965 20,500
2020/03/03 2,030 2,045 1,880 1,904 21,300
2020/03/02 1,860 2,060 1,846 1,938 35,400
2020/02/28 1,998 2,067 1,804 1,846 50,000
2020/02/27 2,371 2,371 2,090 2,145 17,200
2020/02/26 2,376 2,379 2,260 2,371 17,500
2020/02/25 2,336 2,385 2,330 2,377 28,600
2020/02/21 2,564 2,607 2,520 2,536 21,800
2020/02/20 2,695 2,700 2,572 2,580 26,400
2020/02/19 2,811 2,812 2,562 2,645 45,000
2020/02/18 2,980 3,240 2,710 2,840 62,300
2020/02/17 3,050 3,050 2,910 3,050 134,700
2020/02/14 2,720 2,750 2,550 2,550 88,000
2020/02/13 3,255 3,270 3,200 3,250 7,300
2020/02/12 3,295 3,295 3,190 3,255 6,300
2020/02/10 3,265 3,265 3,210 3,245 1,600
2020/02/07 3,270 3,300 3,165 3,235 3,200
2020/02/06 3,310 3,370 3,250 3,310 10,600
2020/02/05 3,245 3,350 3,210 3,325 16,500
2020/02/04 3,040 3,280 2,955 3,235 19,600
2020/02/03 2,795 3,060 2,770 3,020 26,300
2020/01/31 3,000 3,050 2,950 3,015 19,900
2020/01/30 3,360 3,360 2,870 2,947 90,100
2020/01/29 3,705 3,740 3,420 3,490 14,500
2020/01/28 3,785 3,785 3,665 3,730 8,800
2020/01/27 3,705 3,850 3,630 3,790 15,600
2020/01/24 3,830 3,895 3,755 3,840 23,600
2020/01/23 3,710 3,785 3,690 3,750 8,700
2020/01/22 3,665 3,735 3,660 3,710 16,000
2020/01/21 3,660 3,685 3,550 3,595 13,700
2020/01/20 3,800 3,800 3,600 3,640 9,900
2020/01/17 3,800 3,835 3,690 3,710 14,300
2020/01/16 3,805 3,850 3,750 3,800 9,100
2020/01/15 3,785 3,810 3,685 3,805 10,200
2020/01/14 3,710 3,785 3,615 3,785 25,400
2020/01/10 3,855 3,855 3,650 3,665 21,200
2020/01/09 3,800 3,885 3,760 3,855 45,600
2020/01/08 3,780 3,780 3,560 3,710 45,700
2020/01/07 4,085 4,110 3,785 3,845 96,100
2020/01/06 4,270 4,290 3,960 4,065 63,200

このページの先頭へ