3911 (株)Aiming の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-03-13 | 250 | 252 | 224 | 225 | 1,870,400 | 225 |
| 2025-03-12 | 228 | 232 | 222 | 230 | 567,700 | 230 |
| 2025-03-11 | 237 | 238 | 227 | 228 | 598,300 | 228 |
| 2025-03-10 | 233 | 243 | 232 | 241 | 375,800 | 241 |
| 2025-03-07 | 235 | 237 | 230 | 232 | 281,200 | 232 |
| 2025-03-06 | 235 | 239 | 230 | 239 | 262,400 | 239 |
| 2025-03-05 | 231 | 238 | 230 | 236 | 266,400 | 236 |
| 2025-03-04 | 236 | 237 | 229 | 230 | 273,100 | 230 |
| 2025-03-03 | 241 | 242 | 235 | 238 | 434,500 | 238 |
| 2025-02-28 | 245 | 253 | 239 | 242 | 530,800 | 242 |
| 2025-02-27 | 253 | 256 | 248 | 249 | 436,600 | 249 |
| 2025-02-26 | 249 | 251 | 242 | 250 | 336,500 | 250 |
| 2025-02-25 | 239 | 247 | 235 | 247 | 437,600 | 247 |
| 2025-02-21 | 245 | 250 | 243 | 246 | 380,200 | 246 |
| 2025-02-20 | 240 | 247 | 239 | 242 | 843,300 | 242 |
| 2025-02-19 | 225 | 241 | 224 | 240 | 930,900 | 240 |
| 2025-02-18 | 223 | 226 | 222 | 225 | 285,400 | 225 |
| 2025-02-17 | 218 | 227 | 216 | 222 | 1,511,200 | 222 |
| 2025-02-14 | 212 | 213 | 208 | 210 | 302,500 | 210 |
| 2025-02-13 | 209 | 212 | 207 | 211 | 242,000 | 211 |
| 2025-02-12 | 210 | 210 | 207 | 208 | 296,300 | 208 |
| 2025-02-10 | 207 | 211 | 207 | 211 | 254,300 | 211 |
| 2025-02-07 | 207 | 210 | 207 | 209 | 239,100 | 209 |
| 2025-02-06 | 208 | 209 | 205 | 208 | 143,200 | 208 |
| 2025-02-05 | 208 | 211 | 205 | 207 | 347,800 | 207 |
| 2025-02-04 | 207 | 211 | 206 | 208 | 271,600 | 208 |
| 2025-02-03 | 204 | 207 | 202 | 203 | 158,800 | 203 |
| 2025-01-31 | 208 | 210 | 205 | 206 | 276,800 | 206 |
| 2025-01-30 | 212 | 213 | 208 | 208 | 139,400 | 208 |
| 2025-01-29 | 213 | 215 | 210 | 210 | 197,400 | 210 |
| 2025-01-28 | 208 | 213 | 207 | 212 | 254,500 | 212 |
| 2025-01-27 | 210 | 211 | 207 | 209 | 257,400 | 209 |
| 2025-01-24 | 205 | 210 | 204 | 210 | 243,200 | 210 |
| 2025-01-23 | 206 | 207 | 203 | 205 | 116,700 | 205 |
| 2025-01-22 | 207 | 207 | 205 | 207 | 99,900 | 207 |
| 2025-01-21 | 208 | 209 | 205 | 207 | 189,100 | 207 |
| 2025-01-20 | 206 | 209 | 206 | 209 | 205,600 | 209 |
| 2025-01-17 | 207 | 208 | 203 | 207 | 286,400 | 207 |
| 2025-01-16 | 209 | 213 | 206 | 207 | 253,900 | 207 |
| 2025-01-15 | 209 | 211 | 209 | 209 | 59,300 | 209 |
| 2025-01-14 | 214 | 214 | 208 | 209 | 244,200 | 209 |
| 2025-01-10 | 213 | 215 | 213 | 214 | 129,300 | 214 |
| 2025-01-09 | 215 | 215 | 212 | 214 | 221,800 | 214 |
| 2025-01-08 | 214 | 215 | 212 | 214 | 214,700 | 214 |
| 2025-01-07 | 211 | 218 | 211 | 214 | 627,800 | 214 |
| 2025-01-06 | 213 | 214 | 208 | 210 | 342,700 | 210 |
分割・併合履歴 ： なし