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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/08/16 | 2,680 | 2,733 | 2,663 | 2,733 | 19,300 |
| 2024/08/15 | 2,655 | 2,678 | 2,630 | 2,663 | 12,700 |
| 2024/08/14 | 2,593 | 2,650 | 2,572 | 2,650 | 22,500 |
| 2024/08/13 | 2,535 | 2,604 | 2,502 | 2,591 | 16,100 |
| 2024/08/09 | 2,532 | 2,568 | 2,490 | 2,536 | 27,800 |
| 2024/08/08 | 2,502 | 2,537 | 2,480 | 2,532 | 15,000 |
| 2024/08/07 | 2,435 | 2,550 | 2,435 | 2,529 | 35,700 |
| 2024/08/06 | 2,529 | 2,530 | 2,360 | 2,485 | 39,900 |
| 2024/08/05 | 2,410 | 2,514 | 2,280 | 2,340 | 78,600 |
| 2024/08/02 | 2,490 | 2,540 | 2,444 | 2,482 | 81,400 |
| 2024/08/01 | 2,633 | 2,645 | 2,490 | 2,568 | 92,200 |
| 2024/07/31 | 2,400 | 2,579 | 2,383 | 2,516 | 83,200 |
| 2024/07/30 | 2,323 | 2,417 | 2,323 | 2,400 | 70,500 |
| 2024/07/29 | 2,340 | 2,365 | 2,280 | 2,319 | 121,200 |
| 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 |