3911 (株)Aiming の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	276	280	271	280	446,800	280
2021-12-29	279	290	276	278	660,200	278
2021-12-28	279	283	274	279	688,000	279
2021-12-27	284	284	275	279	555,200	279
2021-12-24	284	289	283	284	334,300	284
2021-12-23	285	294	280	282	607,900	282
2021-12-22	276	285	275	282	561,600	282
2021-12-21	275	278	269	272	371,800	272
2021-12-20	279	279	268	268	798,900	268
2021-12-17	279	291	278	282	386,600	282
2021-12-16	295	300	280	283	1,131,200	283
2021-12-15	279	308	277	298	2,539,900	298
2021-12-14	270	273	263	267	709,000	267
2021-12-13	280	281	272	274	416,300	274
2021-12-10	285	286	276	276	528,900	276
2021-12-09	291	291	285	286	191,600	286
2021-12-08	293	294	289	291	386,700	291
2021-12-07	287	297	286	290	611,500	290
2021-12-06	293	293	282	285	410,800	285
2021-12-03	285	294	283	290	374,800	290
2021-12-02	298	303	280	283	1,315,300	283
2021-12-01	283	283	274	282	478,000	282
2021-11-30	290	293	280	282	319,600	282
2021-11-29	283	295	280	284	475,100	284
2021-11-26	293	294	288	291	481,000	291
2021-11-25	296	303	294	294	310,300	294
2021-11-24	305	305	295	298	473,500	298
2021-11-22	305	306	299	303	271,700	303
2021-11-19	308	310	301	303	312,400	303
2021-11-18	308	310	304	309	411,800	309
2021-11-17	319	319	307	309	519,400	309
2021-11-16	317	318	311	314	145,200	314
2021-11-15	315	318	313	317	189,900	317
2021-11-12	307	316	307	313	182,900	313
2021-11-11	310	311	306	309	177,700	309
2021-11-10	307	317	306	312	346,100	312
2021-11-09	313	318	305	307	487,600	307
2021-11-08	322	324	313	313	476,300	313
2021-11-05	325	326	319	324	227,400	324
2021-11-04	323	326	319	325	336,400	325
2021-11-02	328	332	314	318	888,900	318
2021-11-01	340	340	329	329	926,100	329
2021-10-29	353	354	345	353	558,600	353
2021-10-28	346	354	346	353	225,900	353
2021-10-27	345	352	344	351	275,800	351
2021-10-26	342	352	342	347	296,400	347
2021-10-25	340	344	339	344	124,100	344
2021-10-22	340	344	337	344	172,200	344
2021-10-21	349	350	341	342	298,600	342
2021-10-20	352	356	351	353	126,000	353
2021-10-19	352	354	350	352	88,100	352
2021-10-18	350	353	348	352	130,500	352
2021-10-15	348	355	348	351	215,200	351
2021-10-14	346	351	344	348	158,100	348
2021-10-13	349	352	342	346	361,400	346
2021-10-12	350	352	348	352	68,800	352
2021-10-11	350	353	345	352	104,800	352
2021-10-08	343	351	343	348	120,200	348
2021-10-07	344	349	341	343	147,100	343
2021-10-06	342	350	338	340	245,100	340
2021-10-05	335	344	334	342	249,400	342
2021-10-04	354	356	339	341	400,400	341
2021-10-01	354	358	350	353	282,600	353
2021-09-30	362	362	352	359	297,000	359
2021-09-29	353	366	347	363	732,100	363
2021-09-28	353	357	346	354	207,500	354
2021-09-27	344	360	344	355	311,500	355
2021-09-24	336	356	336	348	616,600	348
2021-09-22	335	336	328	330	252,500	330
2021-09-21	333	337	330	335	279,500	335
2021-09-17	341	346	338	340	367,500	340
2021-09-16	350	351	338	341	420,200	341
2021-09-15	362	362	349	350	228,000	350
2021-09-14	365	367	357	357	224,600	357
2021-09-13	352	368	352	364	604,800	364
2021-09-10	355	355	350	355	174,900	355
2021-09-09	354	354	349	354	231,700	354
2021-09-08	351	356	348	355	230,500	355
2021-09-07	354	354	347	352	233,800	352
2021-09-06	346	352	343	351	344,900	351
2021-09-03	345	352	343	345	181,900	345
2021-09-02	350	350	345	346	178,500	346
2021-09-01	347	351	343	350	312,900	350
2021-08-31	344	345	337	345	202,000	345
2021-08-30	342	347	337	345	271,900	345
2021-08-27	340	342	335	336	219,500	336
2021-08-26	333	342	332	339	581,100	339
2021-08-25	331	339	330	333	312,000	333
2021-08-24	333	338	331	333	182,600	333
2021-08-23	324	333	324	332	296,800	332
2021-08-20	321	330	320	323	212,900	323
2021-08-19	324	333	323	323	245,000	323
2021-08-18	325	330	319	328	404,300	328
2021-08-17	332	337	323	324	362,400	324
2021-08-16	338	339	330	332	234,800	332
2021-08-13	333	342	331	341	242,100	341
2021-08-12	340	341	330	331	325,900	331
2021-08-11	336	341	333	340	161,100	340
2021-08-10	325	339	324	337	330,700	337
2021-08-06	330	331	324	325	403,600	325
2021-08-05	331	343	329	329	315,000	329
2021-08-04	352	354	334	336	388,500	336
2021-08-03	352	359	346	348	404,400	348
2021-08-02	331	362	326	356	1,400,100	356
2021-07-30	330	334	323	325	533,300	325
2021-07-29	332	332	323	329	384,500	329
2021-07-28	329	333	325	326	284,000	326
2021-07-27	333	336	329	331	170,500	331
2021-07-26	330	336	330	333	192,700	333
2021-07-21	331	334	325	326	330,700	326
2021-07-20	330	336	329	331	238,400	331
2021-07-19	337	341	333	335	254,800	335
2021-07-16	342	345	339	342	307,000	342
2021-07-15	343	344	340	342	187,000	342
2021-07-14	342	346	341	345	137,600	345
2021-07-13	340	348	340	345	179,500	345
2021-07-12	337	343	336	343	305,600	343
2021-07-09	323	331	320	331	482,300	331
2021-07-08	332	334	327	328	295,800	328
2021-07-07	336	340	331	333	501,500	333
2021-07-06	344	344	339	339	326,700	339
2021-07-05	351	351	341	344	376,200	344
2021-07-02	347	350	346	348	176,000	348
2021-07-01	351	354	346	346	526,000	346
2021-06-30	358	358	350	352	243,400	352
2021-06-29	353	358	351	356	206,400	356
2021-06-28	355	357	353	353	247,400	353
2021-06-25	351	357	348	353	311,000	353
2021-06-24	350	354	348	350	248,900	350
2021-06-23	357	357	348	350	419,400	350
2021-06-22	358	361	352	354	301,400	354
2021-06-21	353	358	348	351	509,900	351
2021-06-18	375	376	361	361	704,800	361
2021-06-17	377	379	372	375	218,700	375
2021-06-16	379	380	376	379	186,600	379
2021-06-15	384	386	378	380	278,100	380
2021-06-14	380	382	376	379	184,100	379
2021-06-11	387	387	380	380	258,800	380
2021-06-10	379	388	376	385	249,500	385
2021-06-09	378	386	376	383	196,000	383
2021-06-08	375	379	372	379	174,500	379
2021-06-07	374	376	370	372	329,400	372
2021-06-04	375	376	372	372	273,400	372
2021-06-03	381	382	377	379	227,700	379
2021-06-02	385	386	380	384	194,400	384
2021-06-01	375	387	370	386	494,500	386
2021-05-31	374	376	367	374	358,400	374
2021-05-28	372	379	372	376	298,600	376
2021-05-27	378	378	369	369	422,400	369
2021-05-26	373	380	373	379	286,900	379
2021-05-25	373	376	371	373	217,000	373
2021-05-24	379	379	370	374	339,100	374
2021-05-21	378	383	378	379	468,200	379
2021-05-20	371	380	371	379	381,700	379
2021-05-19	360	378	360	375	659,000	375
2021-05-18	355	366	355	364	477,300	364
2021-05-17	358	358	348	354	534,400	354
2021-05-14	350	360	350	358	535,200	358
2021-05-13	349	356	341	347	830,300	347
2021-05-12	365	368	350	357	876,300	357
2021-05-11	368	369	361	363	789,700	363
2021-05-10	381	381	367	369	884,700	369
2021-05-07	372	388	368	384	1,069,900	384
2021-05-06	398	398	368	377	1,663,800	377
2021-04-30	383	392	383	386	688,300	386
2021-04-28	390	392	384	385	738,200	385
2021-04-27	392	396	387	390	424,800	390
2021-04-26	385	402	381	393	1,102,500	393
2021-04-23	387	393	380	381	779,900	381
2021-04-22	391	393	384	388	875,400	388
2021-04-21	401	402	383	387	1,870,900	387
2021-04-20	414	415	404	404	687,500	404
2021-04-19	419	420	414	416	390,200	416
2021-04-16	410	425	408	424	1,066,600	424
2021-04-15	410	415	403	405	674,900	405
2021-04-14	409	416	404	406	824,400	406
2021-04-13	416	418	409	412	760,300	412
2021-04-12	428	428	417	417	729,500	417
2021-04-09	426	433	424	429	332,100	429
2021-04-08	430	435	426	426	403,000	426
2021-04-07	425	432	420	427	368,500	427
2021-04-06	430	432	423	424	356,000	424
2021-04-05	430	432	424	431	418,600	431
2021-04-02	427	431	422	428	551,300	428
2021-04-01	431	432	422	422	435,300	422
2021-03-31	421	430	420	424	436,100	424
2021-03-30	423	436	419	425	732,600	425
2021-03-29	434	442	418	423	918,700	423
2021-03-26	418	440	418	438	696,100	438
2021-03-25	421	429	417	419	697,400	419
2021-03-24	434	434	419	422	1,014,800	422
2021-03-23	449	457	436	438	964,200	438
2021-03-22	450	460	447	451	944,700	451
2021-03-19	434	455	432	453	1,506,100	453
2021-03-18	445	445	435	436	918,000	436
2021-03-17	430	442	428	440	1,307,400	440
2021-03-16	421	429	418	427	702,900	427
2021-03-15	415	420	408	419	780,100	419
2021-03-12	405	420	404	418	1,081,000	418
2021-03-11	400	405	397	405	627,200	405
2021-03-10	400	409	398	399	597,100	399
2021-03-09	401	403	388	399	1,217,000	399
2021-03-08	407	407	399	399	610,100	399
2021-03-05	409	409	395	404	1,277,600	404
2021-03-04	407	415	403	412	907,800	412
2021-03-03	409	412	402	412	832,500	412
2021-03-02	409	415	404	405	736,800	405
2021-03-01	415	416	408	410	646,400	410
2021-02-26	410	418	406	409	991,300	409
2021-02-25	434	434	418	418	1,506,800	418
2021-02-24	449	449	427	429	1,535,700	429
2021-02-22	436	450	431	446	1,326,500	446
2021-02-19	439	441	429	431	1,269,900	431
2021-02-18	453	453	441	447	1,269,800	447
2021-02-17	442	456	435	456	1,275,400	456
2021-02-16	430	449	430	442	1,576,900	442
2021-02-15	438	439	418	431	1,843,100	431
2021-02-12	447	455	443	444	2,133,600	444
2021-02-10	433	446	430	445	888,700	445
2021-02-09	438	439	428	431	890,000	431
2021-02-08	434	439	426	438	979,200	438
2021-02-05	430	439	428	432	637,700	432
2021-02-04	424	432	421	426	780,400	426
2021-02-03	422	425	417	422	535,000	422
2021-02-02	415	425	412	423	887,600	423
2021-02-01	408	415	401	409	647,100	409
2021-01-29	423	427	402	408	1,546,600	408
2021-01-28	420	430	417	421	1,149,600	421
2021-01-27	429	437	425	431	1,038,700	431
2021-01-26	461	461	428	429	2,479,700	429
2021-01-25	454	466	442	454	2,183,500	454
2021-01-22	426	472	426	462	2,511,400	462
2021-01-21	426	431	420	428	850,100	428
2021-01-20	439	442	420	423	1,504,900	423
2021-01-19	421	441	416	436	1,587,300	436
2021-01-18	418	428	412	418	1,596,900	418
2021-01-15	415	418	406	415	826,900	415
2021-01-14	416	420	411	413	882,200	413
2021-01-13	424	424	408	409	1,084,500	409
2021-01-12	410	422	406	420	824,300	420
2021-01-08	406	412	404	406	667,500	406
2021-01-07	411	412	405	407	511,500	407
2021-01-06	407	413	405	407	520,400	407
2021-01-05	402	409	400	407	533,300	407
2021-01-04	410	412	397	404	948,900	404

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31