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
2026/06/19 620 620 601 610 60,000
2026/06/18 619 625 608 622 36,800
2026/06/17 592 620 592 610 86,000
2026/06/16 605 609 590 594 46,900
2026/06/15 603 626 597 603 68,700
2026/06/12 600 615 592 607 93,300
2026/06/11 597 600 580 600 95,500
2026/06/10 631 636 608 610 100,200
2026/06/09 645 650 631 631 53,900
2026/06/08 633 648 628 641 69,900
2026/06/05 601 651 601 643 133,200
2026/06/04 633 633 608 610 112,600
2026/06/03 644 644 632 635 40,200
2026/06/02 631 652 620 644 89,700
2026/06/01 637 645 616 632 86,700
2026/05/29 665 671 647 647 55,600
2026/05/28 659 674 659 671 28,600
2026/05/27 673 673 650 660 33,700
2026/05/26 668 675 662 672 30,900
2026/05/25 677 678 660 667 47,600
2026/05/22 670 675 652 667 68,500
2026/05/21 695 701 677 679 40,100
2026/05/20 704 704 688 694 39,400
2026/05/19 715 724 700 715 51,900
2026/05/18 719 719 679 700 144,700
2026/05/15 712 733 696 704 107,700
2026/05/14 736 737 702 712 82,900
2026/05/13 723 752 710 736 112,800
2026/05/12 778 778 735 742 172,100
2026/05/11 760 781 760 778 418,500
2026/05/08 1,170 1,179 909 910 189,400
2026/05/07 1,161 1,176 1,151 1,170 16,600
2026/05/01 1,160 1,173 1,148 1,148 12,400
2026/04/30 1,184 1,216 1,147 1,160 42,800
2026/04/28 1,160 1,170 1,154 1,154 11,700
2026/04/27 1,186 1,186 1,153 1,153 15,600
2026/04/24 1,196 1,198 1,152 1,163 16,400
2026/04/23 1,186 1,203 1,167 1,202 15,700
2026/04/22 1,202 1,202 1,186 1,186 8,200
2026/04/21 1,216 1,221 1,204 1,206 8,400
2026/04/20 1,205 1,221 1,205 1,220 4,800
2026/04/17 1,209 1,222 1,209 1,210 3,700
2026/04/16 1,201 1,228 1,201 1,214 8,900
2026/04/15 1,205 1,221 1,205 1,214 9,100
2026/04/14 1,201 1,214 1,199 1,203 7,400
2026/04/13 1,208 1,210 1,193 1,198 7,600
2026/04/10 1,203 1,207 1,194 1,201 11,900
2026/04/09 1,221 1,225 1,203 1,203 9,400
2026/04/08 1,215 1,225 1,210 1,220 16,600
2026/04/07 1,195 1,217 1,195 1,200 12,500
2026/04/06 1,188 1,199 1,185 1,195 8,100
2026/04/03 1,196 1,199 1,181 1,195 11,600
2026/03/27 1,217 1,217 1,178 1,178 50,700
2026/03/26 1,235 1,239 1,220 1,224 22,800
2026/03/25 1,216 1,238 1,216 1,233 35,200
2026/03/24 1,232 1,232 1,200 1,208 30,600
2026/03/23 1,220 1,220 1,185 1,191 59,700
2026/03/19 1,228 1,245 1,223 1,223 18,400
2026/03/18 1,228 1,230 1,210 1,225 39,800
2026/03/17 1,255 1,256 1,215 1,215 44,100
2026/03/16 1,262 1,262 1,233 1,247 44,700
2026/03/13 1,262 1,278 1,253 1,257 32,900
2026/03/12 1,281 1,283 1,265 1,278 16,300
2026/03/11 1,307 1,307 1,282 1,282 16,500
2026/03/10 1,318 1,318 1,278 1,285 17,100
2026/03/09 1,275 1,288 1,261 1,288 34,200
2026/03/06 1,318 1,320 1,295 1,300 12,000
2026/03/05 1,301 1,323 1,301 1,310 22,800
2026/03/04 1,265 1,290 1,251 1,282 41,400
2026/03/03 1,295 1,295 1,272 1,273 26,500
2026/03/02 1,320 1,322 1,293 1,300 25,600
2026/02/27 1,325 1,342 1,321 1,321 22,800
2026/02/26 1,294 1,336 1,294 1,325 23,500
2026/02/25 1,289 1,294 1,272 1,293 19,900
2026/02/24 1,281 1,281 1,261 1,281 25,400
2026/02/20 1,281 1,281 1,258 1,267 37,900
2026/02/19 1,310 1,310 1,280 1,288 48,600
2026/02/18 1,298 1,323 1,298 1,310 13,800
2026/02/17 1,303 1,312 1,297 1,297 18,000
2026/02/16 1,330 1,330 1,307 1,307 19,600
2026/02/13 1,328 1,332 1,299 1,324 25,600
2026/02/12 1,335 1,342 1,326 1,330 15,700
2026/02/10 1,301 1,330 1,301 1,305 17,600
2026/02/09 1,318 1,318 1,296 1,301 16,800
2026/02/06 1,330 1,330 1,287 1,305 33,000
2026/02/05 1,288 1,330 1,288 1,328 29,600
2026/02/04 1,316 1,316 1,289 1,290 49,200
2026/02/03 1,338 1,341 1,312 1,316 40,400
2026/02/02 1,399 1,399 1,336 1,341 33,600
2026/01/30 1,323 1,395 1,300 1,374 90,800
2026/01/29 1,371 1,375 1,333 1,336 41,800
2026/01/28 1,406 1,406 1,361 1,370 32,300
2026/01/27 1,418 1,423 1,402 1,402 20,000
2026/01/26 1,430 1,431 1,419 1,419 12,400
2026/01/23 1,430 1,436 1,420 1,422 15,100
2026/01/22 1,426 1,435 1,419 1,426 7,700
2026/01/21 1,449 1,449 1,417 1,426 20,400
2026/01/20 1,471 1,471 1,444 1,449 9,400
2026/01/19 1,464 1,481 1,451 1,476 11,100
2026/01/16 1,456 1,466 1,437 1,466 10,400
2026/01/15 1,434 1,459 1,434 1,456 9,400
2026/01/14 1,415 1,443 1,412 1,443 19,900
2026/01/13 1,451 1,451 1,418 1,424 17,600
2026/01/09 1,426 1,452 1,426 1,433 9,500
2026/01/08 1,443 1,443 1,416 1,426 11,600
2026/01/07 1,439 1,450 1,411 1,418 24,800
2026/01/06 1,433 1,459 1,428 1,442 26,800
2026/01/05 1,434 1,446 1,426 1,432 17,100

このページの先頭へ