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
2021/12/30 728 728 706 727 1,800
2021/12/29 729 732 709 731 1,500
2021/12/28 740 740 679 699 42,300
2021/12/27 753 760 715 740 15,700
2021/12/24 774 776 733 761 14,000
2021/12/23 786 786 772 775 2,900
2021/12/22 794 794 761 790 2,400
2021/12/21 741 772 741 772 13,800
2021/12/20 798 805 747 750 6,000
2021/12/17 792 805 792 805 8,000
2021/12/16 810 819 806 807 2,100
2021/12/15 812 813 812 812 900
2021/12/14 814 814 795 808 4,900
2021/12/13 815 816 801 813 7,400
2021/12/10 828 828 813 815 5,700
2021/12/09 836 836 828 828 1,200
2021/12/08 834 834 789 833 6,300
2021/12/07 821 834 800 834 5,800
2021/12/06 844 844 821 821 2,400
2021/12/03 835 837 813 835 2,000
2021/12/02 825 837 811 835 17,000
2021/12/01 823 840 823 839 7,500
2021/11/30 849 877 820 820 12,600
2021/11/29 868 868 838 849 9,000
2021/11/26 885 885 867 868 17,700
2021/11/25 899 899 899 899 800
2021/11/24 890 899 881 899 1,200
2021/11/22 901 901 895 895 9,800
2021/11/19 891 915 891 901 4,600
2021/11/18 872 909 868 896 9,200
2021/11/17 874 878 867 869 4,300
2021/11/16 868 885 859 874 5,300
2021/11/15 861 880 860 861 7,200
2021/11/12 881 892 865 869 12,600
2021/11/11 890 896 890 892 1,000
2021/11/10 905 905 890 890 3,800
2021/11/09 916 916 905 905 1,400
2021/11/08 934 934 916 916 2,600
2021/11/05 914 949 906 935 7,900
2021/11/04 915 924 905 914 2,800
2021/11/02 900 913 885 913 5,300
2021/11/01 905 905 900 900 700
2021/10/29 885 910 885 895 1,600
2021/10/28 912 912 883 883 2,300
2021/10/27 877 920 877 908 6,500
2021/10/26 875 878 865 878 2,300
2021/10/25 883 883 868 876 2,000
2021/10/22 875 887 873 873 1,000
2021/10/21 880 888 874 874 3,400
2021/10/20 885 889 877 880 1,200
2021/10/19 888 889 887 889 1,800
2021/10/18 886 894 877 888 1,700
2021/10/15 873 892 873 879 2,300
2021/10/14 893 898 871 873 2,200
2021/10/13 895 899 892 897 1,300
2021/10/12 884 890 854 889 10,700
2021/10/11 900 900 858 873 20,900
2021/10/08 875 889 874 874 2,600
2021/10/07 875 875 871 875 2,700
2021/10/06 876 885 864 870 2,400
2021/10/05 879 881 871 876 2,500
2021/10/04 904 947 887 891 8,400
2021/10/01 883 899 875 889 4,100
2021/09/30 881 894 875 887 5,300
2021/09/29 873 878 860 878 5,000
2021/09/28 891 897 874 876 4,200
2021/09/27 899 906 885 891 4,000
2021/09/24 883 910 882 884 6,600
2021/09/22 889 890 874 880 5,600
2021/09/21 900 900 865 894 26,700
2021/09/17 918 918 901 912 5,700
2021/09/16 929 929 917 918 3,000
2021/09/15 935 935 928 929 2,100
2021/09/14 933 948 930 939 9,500
2021/09/13 930 933 930 930 1,800
2021/09/10 937 942 927 930 1,700
2021/09/09 943 950 927 927 2,500
2021/09/08 955 964 931 945 3,400
2021/09/07 950 951 935 940 2,900
2021/09/06 950 952 949 951 2,400
2021/09/03 920 949 920 937 1,400
2021/09/02 950 950 922 922 4,000
2021/09/01 924 960 916 960 8,100
2021/08/31 930 934 923 924 3,500
2021/08/30 942 942 910 940 4,500
2021/08/27 917 970 917 929 15,200
2021/08/26 912 939 912 928 2,500
2021/08/25 940 948 900 912 4,600
2021/08/24 923 923 909 910 1,900
2021/08/23 901 931 890 894 5,000
2021/08/20 912 915 900 900 4,800
2021/08/19 905 925 905 925 1,800
2021/08/18 921 938 912 918 4,300
2021/08/17 915 945 910 937 8,800
2021/08/16 963 964 930 930 11,700
2021/08/13 970 998 964 965 14,400
2021/08/12 995 995 960 985 6,300
2021/08/11 1,058 1,058 970 982 21,600
2021/08/10 1,026 1,029 1,001 1,028 4,800
2021/08/06 1,038 1,067 1,038 1,063 2,800
2021/08/05 1,046 1,064 1,046 1,050 1,500
2021/08/04 1,044 1,060 1,030 1,046 4,100
2021/08/03 1,080 1,080 1,000 1,025 26,500
2021/08/02 1,066 1,089 1,041 1,064 6,800
2021/07/30 1,102 1,143 1,102 1,115 2,900
2021/07/29 1,087 1,157 1,074 1,111 11,600
2021/07/28 1,110 1,111 1,000 1,093 40,300
2021/07/27 1,142 1,142 1,079 1,092 15,800
2021/07/26 1,093 1,145 1,087 1,145 12,500
2021/07/21 1,239 1,239 1,065 1,115 56,500
2021/07/20 1,204 1,240 1,181 1,199 7,600
2021/07/19 1,243 1,243 1,205 1,231 5,600
2021/07/16 1,251 1,289 1,222 1,261 9,000
2021/07/15 1,240 1,301 1,237 1,252 27,100
2021/07/14 1,169 1,300 1,165 1,300 23,000
2021/07/13 1,149 1,164 1,141 1,159 8,400
2021/07/12 1,115 1,144 1,115 1,137 4,100
2021/07/09 1,114 1,129 1,052 1,115 16,600
2021/07/08 1,141 1,146 1,113 1,144 4,400
2021/07/07 1,162 1,162 1,136 1,140 4,200
2021/07/06 1,150 1,162 1,132 1,162 6,000
2021/07/05 1,101 1,131 1,101 1,131 8,000
2021/07/02 1,102 1,102 1,086 1,100 3,900
2021/07/01 1,124 1,125 1,079 1,109 2,100
2021/06/30 1,133 1,133 1,088 1,124 4,100
2021/06/29 1,103 1,129 1,096 1,129 1,600
2021/06/28 1,100 1,128 1,100 1,116 2,100
2021/06/25 1,131 1,131 1,101 1,110 2,000
2021/06/24 1,128 1,128 1,111 1,111 1,900
2021/06/23 1,101 1,126 1,101 1,126 1,500
2021/06/22 1,110 1,129 1,100 1,128 4,200
2021/06/21 1,096 1,117 1,080 1,108 7,800
2021/06/18 1,128 1,134 1,101 1,126 10,600
2021/06/17 1,125 1,125 1,102 1,119 4,200
2021/06/16 1,060 1,138 1,060 1,125 18,200
2021/06/15 1,102 1,105 1,016 1,016 14,700
2021/06/14 1,139 1,139 1,106 1,106 8,200
2021/06/11 1,102 1,128 1,077 1,128 8,200
2021/06/10 1,080 1,102 1,080 1,102 2,400
2021/06/09 1,094 1,094 1,080 1,080 7,000
2021/06/08 1,103 1,130 1,100 1,105 9,500
2021/06/07 1,165 1,165 1,103 1,104 7,800
2021/06/04 1,185 1,185 1,154 1,161 12,700
2021/06/03 1,171 1,181 1,160 1,166 8,800
2021/06/02 1,118 1,154 1,110 1,153 19,200
2021/06/01 1,097 1,127 1,097 1,110 3,000
2021/05/31 1,056 1,129 1,050 1,097 29,700
2021/05/28 1,039 1,057 1,035 1,044 6,000
2021/05/27 1,044 1,055 1,032 1,041 8,700
2021/05/26 1,018 1,053 1,018 1,042 5,200
2021/05/25 1,046 1,046 1,018 1,028 4,500
2021/05/24 1,025 1,039 1,007 1,016 8,200
2021/05/21 1,014 1,059 1,014 1,020 27,500
2021/05/20 1,019 1,029 1,015 1,023 5,000
2021/05/19 991 1,026 982 1,019 6,700
2021/05/18 967 991 967 991 4,200
2021/05/17 973 993 951 967 13,100
2021/05/14 980 1,001 970 973 9,900
2021/05/13 980 987 969 982 4,700
2021/05/12 1,005 1,007 969 970 9,900
2021/05/11 1,017 1,049 1,006 1,006 6,500
2021/05/10 1,016 1,026 1,016 1,024 2,900
2021/05/07 1,010 1,026 1,010 1,016 3,800
2021/05/06 1,026 1,030 1,006 1,020 4,600
2021/04/30 1,051 1,059 1,020 1,020 14,300
2021/04/28 1,087 1,107 1,059 1,059 5,600
2021/04/27 1,084 1,109 1,071 1,092 9,700
2021/04/26 1,066 1,092 1,030 1,092 13,900
2021/04/23 1,040 1,049 1,033 1,044 3,100
2021/04/22 1,019 1,069 1,019 1,045 15,500
2021/04/21 980 1,027 969 1,017 22,200
2021/04/20 1,003 1,008 980 991 24,500
2021/04/19 1,025 1,030 1,011 1,015 16,000
2021/04/16 1,047 1,047 1,024 1,024 12,700
2021/04/15 1,086 1,097 1,027 1,058 23,900
2021/04/14 1,097 1,118 1,075 1,081 16,500
2021/04/13 1,138 1,138 1,075 1,097 19,200
2021/04/12 1,192 1,197 1,130 1,138 18,600
2021/04/09 1,166 1,204 1,155 1,200 24,200
2021/04/08 1,176 1,219 1,151 1,174 34,600
2021/04/07 1,151 1,195 1,131 1,195 27,300
2021/04/06 1,280 1,294 1,145 1,181 62,400
2021/04/05 1,170 1,310 1,147 1,269 148,700
2021/04/02 1,070 1,160 1,067 1,142 34,500
2021/04/01 1,096 1,100 1,071 1,071 6,800
2021/03/31 1,064 1,074 1,045 1,070 6,500
2021/03/30 1,068 1,068 1,035 1,040 8,300
2021/03/29 1,065 1,074 1,048 1,066 9,800
2021/03/26 1,042 1,070 1,036 1,047 8,500
2021/03/25 1,031 1,049 1,021 1,026 5,300
2021/03/24 1,080 1,080 1,010 1,012 11,400
2021/03/23 1,157 1,235 1,070 1,093 38,000
2021/03/22 1,030 1,097 1,028 1,097 17,500
2021/03/19 995 1,016 995 1,016 8,300
2021/03/18 987 1,009 987 994 7,600
2021/03/17 984 995 971 987 5,900
2021/03/16 965 980 961 978 6,900
2021/03/15 964 964 955 958 2,500
2021/03/12 960 964 951 964 3,300
2021/03/11 950 955 941 948 1,400
2021/03/10 952 954 950 950 1,400
2021/03/09 951 960 925 959 6,000
2021/03/08 930 949 930 936 2,400
2021/03/05 924 935 912 921 6,500
2021/03/04 925 935 924 924 7,300
2021/03/03 941 945 940 940 3,100
2021/03/02 951 951 941 942 1,900
2021/03/01 940 944 921 937 6,300
2021/02/26 951 957 937 945 8,900
2021/02/25 975 975 952 952 4,700
2021/02/24 967 968 955 955 5,600
2021/02/22 975 975 966 971 2,400
2021/02/19 996 996 958 963 14,400
2021/02/18 1,003 1,006 990 1,002 5,600
2021/02/17 988 1,004 985 1,003 8,700
2021/02/16 1,008 1,008 984 992 6,400
2021/02/15 1,047 1,048 1,000 1,008 16,800
2021/02/12 984 1,022 984 1,017 8,600
2021/02/10 973 992 964 984 8,300
2021/02/09 995 998 986 998 4,500
2021/02/08 998 998 986 998 4,600
2021/02/05 990 995 985 986 2,800
2021/02/04 966 989 965 989 5,300
2021/02/03 973 977 966 966 3,500
2021/02/02 961 976 961 974 1,700
2021/02/01 967 982 962 962 2,100
2021/01/29 979 982 961 967 3,800
2021/01/28 964 982 960 979 3,700
2021/01/27 1,002 1,002 971 990 6,600
2021/01/26 994 1,007 984 1,002 7,300
2021/01/25 995 995 978 983 5,700
2021/01/22 973 973 960 971 1,800
2021/01/21 963 987 963 973 4,400
2021/01/20 951 975 943 967 5,400
2021/01/19 951 952 940 945 3,400
2021/01/18 956 956 935 951 5,500
2021/01/15 950 956 939 951 11,800
2021/01/14 975 975 951 954 7,800
2021/01/13 967 981 967 975 4,200
2021/01/12 974 985 960 968 5,900
2021/01/08 966 975 955 964 7,500
2021/01/07 972 985 960 960 14,400
2021/01/06 970 999 970 972 7,400
2021/01/05 993 1,000 971 995 6,800
2021/01/04 1,014 1,018 988 997 7,300

このページの先頭へ