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 |
---|---|---|---|---|---|
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 |
2023/10/02 | 820 | 829 | 778 | 778 | 16,500 |
2023/09/29 | 830 | 844 | 817 | 826 | 7,000 |
2023/09/28 | 850 | 850 | 825 | 827 | 7,900 |
2023/09/27 | 846 | 855 | 843 | 850 | 10,300 |
2023/09/26 | 893 | 893 | 835 | 846 | 14,000 |
2023/09/25 | 896 | 899 | 877 | 878 | 7,700 |
2023/09/22 | 836 | 862 | 836 | 853 | 7,600 |
2023/09/21 | 901 | 901 | 838 | 838 | 8,400 |
2023/09/20 | 882 | 899 | 873 | 886 | 7,000 |
2023/09/19 | 865 | 899 | 865 | 885 | 18,500 |
2023/09/15 | 878 | 893 | 837 | 858 | 16,800 |
2023/09/14 | 900 | 900 | 867 | 878 | 11,200 |
2023/09/13 | 871 | 919 | 870 | 907 | 31,300 |
2023/09/12 | 879 | 895 | 861 | 877 | 12,700 |
2023/09/11 | 886 | 899 | 863 | 875 | 8,400 |
2023/09/08 | 894 | 899 | 877 | 890 | 8,500 |
2023/09/07 | 910 | 910 | 871 | 894 | 10,000 |
2023/09/06 | 904 | 917 | 895 | 913 | 12,500 |
2023/09/05 | 926 | 934 | 905 | 910 | 10,800 |
2023/09/04 | 907 | 950 | 907 | 935 | 27,600 |
2023/09/01 | 919 | 960 | 916 | 922 | 97,100 |
2023/08/31 | 867 | 898 | 858 | 885 | 21,800 |
2023/08/30 | 877 | 878 | 835 | 867 | 52,900 |
2023/08/29 | 853 | 875 | 838 | 874 | 21,200 |
2023/08/28 | 854 | 854 | 822 | 838 | 12,400 |
2023/08/25 | 853 | 860 | 832 | 854 | 20,200 |
2023/08/24 | 834 | 847 | 831 | 843 | 4,500 |
2023/08/23 | 823 | 839 | 818 | 834 | 5,400 |
2023/08/22 | 822 | 850 | 820 | 831 | 13,600 |
2023/08/21 | 816 | 837 | 816 | 824 | 8,400 |
2023/08/18 | 821 | 828 | 793 | 820 | 25,000 |
2023/08/17 | 784 | 835 | 771 | 830 | 64,000 |
2023/08/16 | 765 | 770 | 746 | 767 | 12,700 |
2023/08/15 | 791 | 791 | 749 | 764 | 11,700 |
2023/08/14 | 775 | 777 | 761 | 761 | 8,300 |
2023/08/10 | 778 | 790 | 771 | 790 | 16,500 |
2023/08/09 | 792 | 795 | 782 | 791 | 13,100 |
2023/08/08 | 809 | 815 | 791 | 796 | 15,900 |
2023/08/07 | 807 | 820 | 802 | 815 | 12,200 |
2023/08/04 | 809 | 820 | 809 | 810 | 12,600 |
2023/08/03 | 815 | 822 | 803 | 813 | 11,700 |
2023/08/02 | 865 | 869 | 805 | 815 | 58,100 |
2023/08/01 | 844 | 850 | 834 | 850 | 24,300 |
2023/07/31 | 849 | 862 | 833 | 840 | 24,000 |
2023/07/28 | 854 | 859 | 824 | 853 | 30,800 |
2023/07/27 | 872 | 875 | 850 | 870 | 22,400 |
2023/07/26 | 899 | 899 | 871 | 881 | 17,600 |
2023/07/25 | 897 | 906 | 883 | 899 | 34,000 |
2023/07/24 | 867 | 889 | 860 | 882 | 21,600 |
2023/07/21 | 888 | 888 | 864 | 864 | 20,000 |
2023/07/20 | 889 | 889 | 872 | 888 | 12,200 |
2023/07/19 | 869 | 889 | 868 | 885 | 15,800 |
2023/07/18 | 866 | 879 | 853 | 871 | 15,600 |
2023/07/14 | 890 | 890 | 863 | 866 | 19,400 |
2023/07/13 | 846 | 886 | 846 | 875 | 24,600 |
2023/07/12 | 864 | 870 | 854 | 861 | 14,400 |
2023/07/11 | 870 | 877 | 846 | 859 | 34,700 |
2023/07/10 | 841 | 861 | 831 | 861 | 28,300 |
2023/07/07 | 815 | 845 | 815 | 845 | 26,900 |
2023/07/06 | 844 | 849 | 826 | 827 | 32,400 |
2023/07/05 | 849 | 866 | 843 | 858 | 22,800 |
2023/07/04 | 851 | 864 | 831 | 857 | 34,600 |
2023/07/03 | 839 | 857 | 836 | 845 | 30,100 |
2023/06/30 | 826 | 844 | 816 | 839 | 37,900 |
2023/06/29 | 808 | 846 | 808 | 832 | 47,400 |
2023/06/28 | 810 | 820 | 792 | 808 | 33,800 |
2023/06/27 | 805 | 812 | 791 | 806 | 22,200 |
2023/06/26 | 820 | 820 | 788 | 797 | 47,000 |
2023/06/23 | 862 | 862 | 802 | 823 | 69,100 |
2023/06/22 | 852 | 868 | 836 | 836 | 50,800 |
2023/06/21 | 871 | 885 | 850 | 853 | 57,800 |
2023/06/20 | 927 | 933 | 868 | 886 | 106,600 |
2023/06/19 | 901 | 947 | 891 | 927 | 79,600 |
2023/06/16 | 893 | 912 | 871 | 896 | 65,300 |
2023/06/15 | 882 | 920 | 882 | 890 | 94,400 |
2023/06/14 | 1,010 | 1,058 | 912 | 912 | 244,800 |
2023/06/13 | 1,060 | 1,088 | 972 | 972 | 209,200 |
2023/06/12 | 1,023 | 1,096 | 1,007 | 1,056 | 493,200 |
2023/06/09 | 943 | 1,005 | 921 | 1,005 | 191,700 |
2023/06/08 | 955 | 965 | 911 | 920 | 133,200 |
2023/06/07 | 873 | 980 | 873 | 970 | 281,300 |
2023/06/06 | 876 | 912 | 867 | 867 | 52,400 |
2023/06/05 | 870 | 919 | 861 | 893 | 115,400 |
2023/06/02 | 882 | 882 | 837 | 847 | 78,200 |
2023/06/01 | 844 | 905 | 844 | 897 | 102,100 |
2023/05/31 | 843 | 886 | 839 | 847 | 102,900 |
2023/05/30 | 812 | 867 | 800 | 858 | 169,800 |
2023/05/29 | 801 | 835 | 788 | 831 | 208,100 |
2023/05/26 | 900 | 970 | 804 | 816 | 902,100 |
2023/05/25 | 966 | 975 | 851 | 857 | 395,400 |
2023/05/24 | 1,083 | 1,220 | 940 | 970 | 3,007,900 |
2023/05/23 | 1,023 | 1,023 | 1,023 | 1,023 | 21,800 |
2023/05/22 | 753 | 873 | 747 | 873 | 253,500 |
2023/05/19 | 721 | 733 | 713 | 723 | 11,500 |
2023/05/18 | 706 | 729 | 705 | 720 | 13,800 |
2023/05/17 | 728 | 750 | 706 | 706 | 12,700 |
2023/05/16 | 728 | 728 | 704 | 718 | 20,700 |
2023/05/15 | 731 | 731 | 686 | 725 | 21,100 |
2023/05/12 | 782 | 837 | 733 | 733 | 118,700 |
2023/05/11 | 786 | 786 | 752 | 752 | 14,100 |
2023/05/10 | 777 | 792 | 765 | 771 | 15,600 |
2023/05/09 | 781 | 783 | 759 | 762 | 6,200 |
2023/05/08 | 733 | 783 | 733 | 773 | 20,900 |
2023/05/02 | 760 | 778 | 740 | 741 | 38,000 |
2023/05/01 | 757 | 817 | 751 | 788 | 129,100 |
2023/04/28 | 743 | 743 | 731 | 742 | 7,400 |
2023/04/27 | 756 | 756 | 726 | 735 | 11,600 |
2023/04/26 | 765 | 765 | 725 | 756 | 24,100 |
2023/04/25 | 755 | 758 | 734 | 758 | 13,500 |
2023/04/24 | 722 | 744 | 722 | 740 | 12,600 |
2023/04/21 | 732 | 734 | 723 | 724 | 10,500 |
2023/04/20 | 734 | 765 | 720 | 738 | 12,900 |
2023/04/19 | 741 | 762 | 740 | 740 | 9,100 |
2023/04/18 | 760 | 760 | 731 | 731 | 7,800 |
2023/04/17 | 786 | 786 | 744 | 760 | 19,200 |
2023/04/14 | 788 | 788 | 763 | 782 | 23,000 |
2023/04/13 | 791 | 796 | 766 | 796 | 15,300 |
2023/04/12 | 779 | 796 | 779 | 790 | 14,200 |
2023/04/11 | 800 | 801 | 779 | 779 | 25,500 |
2023/04/10 | 785 | 806 | 782 | 806 | 15,300 |
2023/04/07 | 795 | 798 | 777 | 798 | 20,300 |
2023/04/06 | 809 | 817 | 788 | 810 | 19,700 |
2023/04/05 | 830 | 830 | 791 | 794 | 31,400 |
2023/04/04 | 850 | 850 | 820 | 824 | 18,200 |
2023/04/03 | 870 | 880 | 832 | 850 | 37,800 |
2023/03/31 | 850 | 883 | 843 | 868 | 48,400 |
2023/03/30 | 863 | 871 | 838 | 848 | 23,400 |
2023/03/29 | 847 | 859 | 844 | 848 | 11,900 |
2023/03/28 | 866 | 876 | 843 | 862 | 22,900 |
2023/03/27 | 882 | 882 | 868 | 869 | 25,800 |
2023/03/24 | 904 | 904 | 870 | 887 | 35,300 |
2023/03/23 | 881 | 917 | 865 | 917 | 53,900 |
2023/03/22 | 870 | 901 | 858 | 891 | 34,900 |
2023/03/20 | 856 | 886 | 836 | 857 | 50,500 |
2023/03/17 | 825 | 865 | 825 | 856 | 40,600 |
2023/03/16 | 815 | 835 | 810 | 825 | 29,000 |
2023/03/15 | 844 | 858 | 827 | 830 | 51,900 |
2023/03/14 | 868 | 868 | 829 | 829 | 56,500 |
2023/03/13 | 860 | 875 | 845 | 860 | 67,000 |
2023/03/10 | 912 | 918 | 868 | 875 | 112,900 |
2023/03/09 | 923 | 934 | 915 | 918 | 50,000 |
2023/03/08 | 958 | 961 | 927 | 931 | 75,900 |
2023/03/07 | 941 | 977 | 936 | 972 | 77,800 |
2023/03/06 | 945 | 962 | 933 | 956 | 101,600 |
2023/03/03 | 967 | 1,015 | 964 | 972 | 150,600 |
2023/03/02 | 1,034 | 1,037 | 964 | 974 | 110,200 |
2023/03/01 | 997 | 1,048 | 990 | 1,025 | 108,300 |
2023/02/28 | 975 | 1,022 | 955 | 1,014 | 92,500 |
2023/02/27 | 1,037 | 1,037 | 949 | 952 | 84,300 |
2023/02/24 | 1,070 | 1,071 | 1,004 | 1,007 | 74,100 |
2023/02/22 | 1,063 | 1,116 | 1,048 | 1,071 | 86,400 |
2023/02/21 | 1,084 | 1,140 | 1,067 | 1,101 | 157,100 |
2023/02/20 | 1,035 | 1,116 | 1,005 | 1,114 | 172,600 |
2023/02/17 | 969 | 1,038 | 965 | 1,017 | 142,700 |
2023/02/16 | 968 | 999 | 953 | 999 | 135,700 |
2023/02/15 | 924 | 1,032 | 923 | 945 | 397,800 |
2023/02/14 | 949 | 965 | 920 | 940 | 158,600 |
2023/02/13 | 1,010 | 1,025 | 931 | 958 | 448,100 |
2023/02/10 | 1,148 | 1,319 | 1,035 | 1,049 | 8,407,000 |
2023/02/09 | 1,046 | 1,079 | 1,006 | 1,028 | 293,400 |
2023/02/08 | 1,100 | 1,198 | 1,052 | 1,087 | 682,500 |
2023/02/07 | 1,375 | 1,383 | 1,122 | 1,148 | 2,178,800 |
2023/02/06 | 1,195 | 1,345 | 976 | 1,345 | 3,440,200 |
2023/02/03 | 1,016 | 1,045 | 1,010 | 1,045 | 348,200 |
2023/02/02 | 895 | 895 | 895 | 895 | 40,800 |
2023/02/01 | 715 | 749 | 715 | 745 | 153,900 |
2023/01/31 | 800 | 819 | 712 | 713 | 185,100 |
2023/01/30 | 800 | 805 | 751 | 774 | 243,000 |
2023/01/27 | 954 | 1,040 | 810 | 835 | 1,886,000 |
2023/01/26 | 879 | 894 | 788 | 894 | 1,839,400 |
2023/01/25 | 699 | 744 | 640 | 744 | 298,600 |
2023/01/24 | 644 | 743 | 629 | 644 | 281,800 |
2023/01/23 | 593 | 693 | 593 | 654 | 201,000 |
2023/01/20 | 587 | 593 | 581 | 593 | 1,800 |
2023/01/19 | 581 | 592 | 581 | 586 | 2,900 |
2023/01/17 | 581 | 592 | 578 | 592 | 1,400 |
2023/01/16 | 593 | 593 | 585 | 591 | 400 |
2023/01/13 | 593 | 595 | 593 | 595 | 400 |
2023/01/12 | 576 | 576 | 576 | 576 | 400 |
2023/01/11 | 594 | 600 | 576 | 586 | 2,400 |
2023/01/10 | 599 | 604 | 587 | 590 | 6,200 |
2023/01/06 | 571 | 594 | 568 | 594 | 1,000 |
2023/01/05 | 569 | 594 | 566 | 580 | 8,700 |
2023/01/04 | 582 | 582 | 569 | 569 | 600 |