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
2026/03/19 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