3911 (株)Aiming の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 212 | 221 | 210 | 216 | 344,200 | 216 |
| 2024-05-01 | 214 | 215 | 209 | 214 | 527,100 | 214 |
| 2024-04-30 | 220 | 220 | 213 | 215 | 461,200 | 215 |
| 2024-04-26 | 220 | 222 | 217 | 220 | 300,100 | 220 |
| 2024-04-25 | 217 | 220 | 216 | 217 | 234,300 | 217 |
| 2024-04-24 | 217 | 218 | 214 | 216 | 161,900 | 216 |
| 2024-04-23 | 219 | 219 | 215 | 216 | 166,800 | 216 |
| 2024-04-22 | 218 | 222 | 216 | 218 | 174,600 | 218 |
| 2024-04-19 | 220 | 221 | 213 | 215 | 416,700 | 215 |
| 2024-04-18 | 216 | 223 | 215 | 219 | 214,800 | 219 |
| 2024-04-17 | 218 | 219 | 216 | 216 | 319,100 | 216 |
| 2024-04-16 | 222 | 222 | 217 | 219 | 471,800 | 219 |
| 2024-04-15 | 222 | 224 | 221 | 223 | 154,200 | 223 |
| 2024-04-12 | 224 | 227 | 223 | 224 | 171,600 | 224 |
| 2024-04-11 | 227 | 227 | 223 | 224 | 315,100 | 224 |
| 2024-04-10 | 228 | 231 | 227 | 228 | 194,300 | 228 |
| 2024-04-09 | 226 | 228 | 225 | 227 | 101,200 | 227 |
| 2024-04-08 | 225 | 227 | 223 | 226 | 143,300 | 226 |
| 2024-04-05 | 223 | 225 | 219 | 224 | 364,200 | 224 |
| 2024-04-04 | 226 | 227 | 222 | 225 | 308,500 | 225 |
| 2024-04-03 | 223 | 227 | 220 | 224 | 546,500 | 224 |
| 2024-04-02 | 230 | 230 | 224 | 225 | 627,500 | 225 |
| 2024-04-01 | 232 | 232 | 229 | 230 | 176,000 | 230 |
| 2024-03-29 | 229 | 233 | 229 | 229 | 297,500 | 229 |
| 2024-03-28 | 229 | 234 | 229 | 229 | 249,600 | 229 |
| 2024-03-27 | 230 | 233 | 227 | 229 | 310,600 | 229 |
| 2024-03-26 | 229 | 231 | 226 | 228 | 381,500 | 228 |
| 2024-03-25 | 232 | 237 | 230 | 230 | 568,200 | 230 |
| 2024-03-22 | 233 | 233 | 229 | 232 | 348,800 | 232 |
| 2024-03-21 | 233 | 236 | 232 | 233 | 308,800 | 233 |
| 2024-03-19 | 233 | 235 | 229 | 233 | 410,000 | 233 |
| 2024-03-18 | 223 | 232 | 222 | 231 | 957,100 | 231 |
| 2024-03-15 | 230 | 230 | 219 | 220 | 2,095,300 | 220 |
| 2024-03-14 | 239 | 240 | 233 | 233 | 829,100 | 233 |
| 2024-03-13 | 248 | 248 | 236 | 239 | 727,800 | 239 |
| 2024-03-12 | 240 | 243 | 238 | 243 | 383,100 | 243 |
| 2024-03-11 | 238 | 242 | 236 | 240 | 935,000 | 240 |
| 2024-03-08 | 249 | 254 | 231 | 244 | 2,043,900 | 244 |
| 2024-03-07 | 255 | 261 | 249 | 252 | 761,800 | 252 |
| 2024-03-06 | 243 | 258 | 243 | 253 | 818,700 | 253 |
| 2024-03-05 | 246 | 248 | 241 | 246 | 852,800 | 246 |
| 2024-03-04 | 259 | 261 | 249 | 250 | 1,068,500 | 250 |
| 2024-03-01 | 266 | 272 | 256 | 258 | 1,101,300 | 258 |
| 2024-02-29 | 275 | 276 | 259 | 263 | 1,318,300 | 263 |
| 2024-02-28 | 262 | 275 | 262 | 275 | 1,091,100 | 275 |
| 2024-02-27 | 260 | 270 | 258 | 264 | 1,061,300 | 264 |
| 2024-02-26 | 261 | 269 | 255 | 258 | 1,893,700 | 258 |
| 2024-02-22 | 274 | 284 | 259 | 261 | 7,030,800 | 261 |
| 2024-02-21 | 251 | 251 | 242 | 243 | 725,400 | 243 |
| 2024-02-20 | 262 | 262 | 253 | 253 | 432,700 | 253 |
| 2024-02-19 | 259 | 264 | 257 | 259 | 1,081,300 | 259 |
| 2024-02-16 | 252 | 260 | 249 | 255 | 760,600 | 255 |
| 2024-02-15 | 245 | 264 | 235 | 254 | 1,996,500 | 254 |
| 2024-02-14 | 236 | 242 | 235 | 238 | 664,800 | 238 |
| 2024-02-13 | 241 | 242 | 235 | 236 | 626,000 | 236 |
| 2024-02-09 | 246 | 248 | 239 | 241 | 710,700 | 241 |
| 2024-02-08 | 250 | 252 | 246 | 248 | 570,700 | 248 |
| 2024-02-07 | 252 | 253 | 248 | 251 | 425,600 | 251 |
| 2024-02-06 | 254 | 257 | 250 | 252 | 538,400 | 252 |
| 2024-02-05 | 252 | 259 | 249 | 254 | 591,900 | 254 |
| 2024-02-02 | 247 | 254 | 247 | 253 | 391,900 | 253 |
| 2024-02-01 | 250 | 250 | 247 | 247 | 309,200 | 247 |
| 2024-01-31 | 250 | 252 | 247 | 251 | 323,800 | 251 |
| 2024-01-30 | 249 | 254 | 247 | 252 | 509,900 | 252 |
| 2024-01-29 | 250 | 250 | 245 | 248 | 444,900 | 248 |
| 2024-01-26 | 249 | 255 | 247 | 249 | 384,100 | 249 |
| 2024-01-25 | 246 | 252 | 243 | 252 | 464,800 | 252 |
| 2024-01-24 | 248 | 249 | 246 | 246 | 254,500 | 246 |
| 2024-01-23 | 251 | 251 | 247 | 248 | 373,600 | 248 |
| 2024-01-22 | 245 | 253 | 242 | 250 | 895,500 | 250 |
| 2024-01-19 | 239 | 243 | 238 | 241 | 449,200 | 241 |
| 2024-01-18 | 242 | 244 | 238 | 238 | 505,800 | 238 |
| 2024-01-17 | 249 | 249 | 243 | 244 | 533,500 | 244 |
| 2024-01-16 | 249 | 253 | 248 | 249 | 381,500 | 249 |
| 2024-01-15 | 250 | 250 | 245 | 248 | 483,700 | 248 |
| 2024-01-12 | 254 | 255 | 249 | 251 | 411,200 | 251 |
| 2024-01-11 | 259 | 259 | 252 | 256 | 384,400 | 256 |
| 2024-01-10 | 255 | 258 | 252 | 257 | 342,300 | 257 |
| 2024-01-09 | 250 | 255 | 250 | 253 | 548,400 | 253 |
| 2024-01-05 | 256 | 257 | 248 | 248 | 405,800 | 248 |
| 2024-01-04 | 250 | 255 | 245 | 255 | 415,500 | 255 |
分割・併合履歴 ： なし
