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 |
---|---|---|---|---|---|---|
2025-02-10 | 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