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 |
|---|---|---|---|---|---|---|
| 2025-12-12 | 227 | 231 | 227 | 228 | 184,900 | 228 |
| 2025-12-11 | 233 | 233 | 226 | 230 | 315,300 | 230 |
| 2025-12-10 | 225 | 243 | 224 | 231 | 814,200 | 231 |
| 2025-12-09 | 222 | 224 | 221 | 224 | 233,800 | 224 |
| 2025-12-08 | 221 | 224 | 220 | 221 | 230,900 | 221 |
| 2025-12-05 | 224 | 226 | 220 | 220 | 311,600 | 220 |
| 2025-12-04 | 225 | 228 | 224 | 224 | 207,400 | 224 |
| 2025-12-03 | 228 | 228 | 225 | 225 | 231,800 | 225 |
| 2025-12-02 | 234 | 235 | 228 | 228 | 383,500 | 228 |
| 2025-12-01 | 248 | 248 | 233 | 234 | 661,300 | 234 |
| 2025-11-28 | 240 | 246 | 239 | 246 | 493,700 | 246 |
| 2025-11-27 | 234 | 245 | 234 | 240 | 565,200 | 240 |
| 2025-11-26 | 227 | 232 | 226 | 231 | 176,600 | 231 |
| 2025-11-25 | 231 | 231 | 223 | 225 | 217,700 | 225 |
| 2025-11-21 | 224 | 229 | 223 | 229 | 250,500 | 229 |
| 2025-11-20 | 226 | 226 | 224 | 224 | 96,600 | 224 |
| 2025-11-19 | 224 | 226 | 222 | 224 | 156,000 | 224 |
| 2025-11-18 | 226 | 229 | 224 | 226 | 274,400 | 226 |
| 2025-11-17 | 226 | 228 | 223 | 227 | 218,600 | 227 |
| 2025-11-14 | 232 | 233 | 226 | 227 | 255,900 | 227 |
| 2025-11-13 | 235 | 236 | 233 | 235 | 133,900 | 235 |
| 2025-11-12 | 228 | 239 | 227 | 237 | 427,500 | 237 |
| 2025-11-11 | 226 | 228 | 224 | 228 | 185,100 | 228 |
| 2025-11-10 | 222 | 226 | 222 | 226 | 153,500 | 226 |
| 2025-11-07 | 217 | 221 | 217 | 220 | 142,400 | 220 |
| 2025-11-06 | 222 | 222 | 215 | 218 | 230,200 | 218 |
| 2025-11-05 | 218 | 220 | 214 | 219 | 472,700 | 219 |
| 2025-11-04 | 226 | 226 | 217 | 219 | 598,700 | 219 |
| 2025-10-31 | 229 | 234 | 226 | 227 | 415,900 | 227 |
| 2025-10-30 | 224 | 231 | 224 | 229 | 515,500 | 229 |
| 2025-10-29 | 254 | 254 | 227 | 227 | 1,827,400 | 227 |
| 2025-10-28 | 254 | 255 | 243 | 246 | 1,038,800 | 246 |
| 2025-10-27 | 247 | 253 | 246 | 253 | 326,600 | 253 |
| 2025-10-24 | 248 | 248 | 244 | 244 | 203,800 | 244 |
| 2025-10-23 | 249 | 250 | 245 | 246 | 109,800 | 246 |
| 2025-10-22 | 247 | 249 | 246 | 248 | 152,200 | 248 |
| 2025-10-21 | 248 | 249 | 245 | 245 | 257,900 | 245 |
| 2025-10-20 | 244 | 248 | 242 | 246 | 339,300 | 246 |
| 2025-10-17 | 242 | 242 | 237 | 240 | 350,000 | 240 |
| 2025-10-16 | 245 | 246 | 241 | 241 | 243,000 | 241 |
| 2025-10-15 | 243 | 248 | 243 | 245 | 232,700 | 245 |
| 2025-10-14 | 251 | 253 | 243 | 247 | 534,800 | 247 |
| 2025-10-10 | 255 | 256 | 251 | 253 | 269,900 | 253 |
| 2025-10-09 | 261 | 261 | 255 | 255 | 155,700 | 255 |
| 2025-10-08 | 264 | 264 | 260 | 260 | 153,000 | 260 |
| 2025-10-07 | 265 | 267 | 262 | 264 | 168,400 | 264 |
| 2025-10-06 | 266 | 269 | 261 | 268 | 221,500 | 268 |
| 2025-10-03 | 265 | 270 | 265 | 265 | 166,800 | 265 |
| 2025-10-02 | 271 | 273 | 266 | 266 | 256,600 | 266 |
| 2025-10-01 | 279 | 279 | 273 | 274 | 230,400 | 274 |
| 2025-09-30 | 276 | 280 | 275 | 275 | 176,300 | 275 |
| 2025-09-29 | 278 | 281 | 276 | 276 | 236,600 | 276 |
| 2025-09-26 | 271 | 279 | 271 | 277 | 248,200 | 277 |
| 2025-09-25 | 273 | 275 | 272 | 273 | 122,700 | 273 |
| 2025-09-24 | 274 | 275 | 272 | 273 | 133,500 | 273 |
| 2025-09-22 | 273 | 279 | 273 | 274 | 280,900 | 274 |
| 2025-09-19 | 274 | 277 | 269 | 273 | 272,800 | 273 |
| 2025-09-18 | 274 | 277 | 272 | 274 | 235,000 | 274 |
| 2025-09-17 | 272 | 277 | 271 | 274 | 314,800 | 274 |
| 2025-09-16 | 268 | 275 | 267 | 272 | 296,000 | 272 |
| 2025-09-12 | 270 | 272 | 268 | 268 | 146,300 | 268 |
| 2025-09-11 | 274 | 275 | 268 | 270 | 292,700 | 270 |
| 2025-09-10 | 272 | 273 | 269 | 272 | 160,400 | 272 |
| 2025-09-09 | 274 | 275 | 268 | 272 | 334,300 | 272 |
| 2025-09-08 | 269 | 273 | 268 | 272 | 358,100 | 272 |
| 2025-09-05 | 265 | 270 | 264 | 268 | 406,700 | 268 |
| 2025-09-04 | 263 | 265 | 261 | 262 | 184,300 | 262 |
| 2025-09-03 | 263 | 268 | 262 | 262 | 251,900 | 262 |
| 2025-09-02 | 265 | 266 | 262 | 263 | 198,200 | 263 |
| 2025-09-01 | 263 | 265 | 261 | 263 | 123,900 | 263 |
| 2025-08-29 | 265 | 265 | 261 | 263 | 179,400 | 263 |
| 2025-08-28 | 264 | 267 | 260 | 264 | 456,600 | 264 |
| 2025-08-27 | 264 | 266 | 259 | 266 | 407,500 | 266 |
| 2025-08-26 | 266 | 267 | 258 | 264 | 583,600 | 264 |
| 2025-08-25 | 267 | 272 | 267 | 267 | 481,400 | 267 |
| 2025-08-22 | 267 | 267 | 264 | 264 | 307,100 | 264 |
| 2025-08-21 | 270 | 271 | 266 | 266 | 248,200 | 266 |
| 2025-08-20 | 276 | 276 | 268 | 271 | 500,200 | 271 |
| 2025-08-19 | 276 | 277 | 272 | 276 | 396,000 | 276 |
| 2025-08-18 | 273 | 278 | 272 | 275 | 427,600 | 275 |
| 2025-08-15 | 283 | 287 | 272 | 274 | 812,600 | 274 |
| 2025-08-14 | 281 | 288 | 278 | 282 | 530,500 | 282 |
| 2025-08-13 | 284 | 284 | 279 | 280 | 369,600 | 280 |
| 2025-08-12 | 288 | 292 | 280 | 285 | 874,300 | 285 |
| 2025-08-08 | 301 | 301 | 290 | 291 | 1,263,500 | 291 |
| 2025-08-07 | 300 | 302 | 292 | 302 | 1,449,000 | 302 |
| 2025-08-06 | 305 | 309 | 299 | 302 | 1,779,300 | 302 |
| 2025-08-05 | 287 | 309 | 286 | 307 | 2,063,200 | 307 |
| 2025-08-04 | 279 | 291 | 279 | 286 | 1,080,300 | 286 |
| 2025-08-01 | 279 | 293 | 279 | 286 | 1,949,200 | 286 |
| 2025-07-31 | 283 | 295 | 274 | 279 | 3,703,700 | 279 |
| 2025-07-30 | 296 | 313 | 285 | 291 | 14,631,900 | 291 |
| 2025-07-29 | 244 | 245 | 237 | 240 | 828,100 | 240 |
| 2025-07-28 | 246 | 246 | 242 | 242 | 270,900 | 242 |
| 2025-07-25 | 241 | 245 | 240 | 243 | 286,000 | 243 |
| 2025-07-24 | 241 | 242 | 239 | 240 | 243,500 | 240 |
| 2025-07-23 | 243 | 243 | 240 | 240 | 216,700 | 240 |
| 2025-07-22 | 242 | 245 | 239 | 241 | 218,300 | 241 |
| 2025-07-18 | 245 | 245 | 240 | 240 | 218,600 | 240 |
| 2025-07-17 | 242 | 247 | 241 | 244 | 189,500 | 244 |
| 2025-07-16 | 240 | 246 | 239 | 244 | 228,600 | 244 |
| 2025-07-15 | 244 | 245 | 239 | 240 | 377,400 | 240 |
| 2025-07-14 | 246 | 248 | 243 | 245 | 252,400 | 245 |
| 2025-07-11 | 247 | 249 | 245 | 247 | 112,800 | 247 |
| 2025-07-10 | 251 | 251 | 244 | 246 | 283,400 | 246 |
| 2025-07-09 | 247 | 251 | 245 | 251 | 292,000 | 251 |
| 2025-07-08 | 243 | 248 | 243 | 246 | 162,300 | 246 |
| 2025-07-07 | 243 | 247 | 243 | 243 | 91,300 | 243 |
| 2025-07-04 | 245 | 248 | 243 | 243 | 194,300 | 243 |
| 2025-07-03 | 246 | 247 | 244 | 244 | 157,900 | 244 |
| 2025-07-02 | 252 | 253 | 245 | 245 | 433,700 | 245 |
| 2025-07-01 | 257 | 259 | 251 | 253 | 407,800 | 253 |
| 2025-06-30 | 260 | 263 | 258 | 258 | 261,200 | 258 |
| 2025-06-27 | 258 | 261 | 255 | 256 | 308,100 | 256 |
| 2025-06-26 | 267 | 269 | 258 | 258 | 319,200 | 258 |
| 2025-06-25 | 268 | 269 | 263 | 266 | 239,300 | 266 |
| 2025-06-24 | 266 | 269 | 263 | 266 | 316,400 | 266 |
| 2025-06-23 | 268 | 269 | 261 | 264 | 426,600 | 264 |
| 2025-06-20 | 276 | 278 | 269 | 269 | 416,800 | 269 |
| 2025-06-19 | 278 | 280 | 274 | 277 | 377,700 | 277 |
| 2025-06-18 | 275 | 283 | 274 | 277 | 631,500 | 277 |
| 2025-06-17 | 271 | 280 | 269 | 277 | 837,500 | 277 |
| 2025-06-16 | 261 | 272 | 257 | 272 | 581,500 | 272 |
| 2025-06-13 | 271 | 274 | 259 | 261 | 608,300 | 261 |
| 2025-06-12 | 261 | 266 | 260 | 263 | 391,800 | 263 |
| 2025-06-11 | 262 | 264 | 260 | 260 | 212,300 | 260 |
| 2025-06-10 | 258 | 263 | 257 | 262 | 340,600 | 262 |
| 2025-06-09 | 256 | 258 | 254 | 256 | 188,400 | 256 |
| 2025-06-06 | 261 | 265 | 254 | 254 | 485,800 | 254 |
| 2025-06-05 | 268 | 273 | 262 | 262 | 526,200 | 262 |
| 2025-06-04 | 267 | 271 | 265 | 267 | 492,500 | 267 |
| 2025-06-03 | 261 | 269 | 261 | 267 | 519,600 | 267 |
| 2025-06-02 | 261 | 263 | 258 | 261 | 401,100 | 261 |
| 2025-05-30 | 263 | 267 | 261 | 264 | 412,700 | 264 |
| 2025-05-29 | 266 | 271 | 262 | 265 | 481,100 | 265 |
| 2025-05-28 | 262 | 271 | 262 | 268 | 456,300 | 268 |
| 2025-05-27 | 255 | 263 | 255 | 261 | 363,400 | 261 |
| 2025-05-26 | 250 | 261 | 250 | 256 | 559,100 | 256 |
| 2025-05-23 | 252 | 255 | 248 | 248 | 507,400 | 248 |
| 2025-05-22 | 253 | 255 | 250 | 255 | 317,800 | 255 |
| 2025-05-21 | 263 | 263 | 251 | 251 | 734,200 | 251 |
| 2025-05-20 | 262 | 265 | 258 | 261 | 579,100 | 261 |
| 2025-05-19 | 275 | 275 | 253 | 260 | 2,055,500 | 260 |
| 2025-05-16 | 274 | 278 | 269 | 276 | 494,200 | 276 |
| 2025-05-15 | 270 | 278 | 266 | 274 | 618,600 | 274 |
| 2025-05-14 | 268 | 273 | 263 | 272 | 416,800 | 272 |
| 2025-05-13 | 272 | 274 | 265 | 269 | 597,600 | 269 |
| 2025-05-12 | 281 | 281 | 270 | 272 | 640,300 | 272 |
| 2025-05-09 | 286 | 288 | 277 | 277 | 901,300 | 277 |
| 2025-05-08 | 296 | 296 | 285 | 286 | 1,304,100 | 286 |
| 2025-05-07 | 287 | 296 | 280 | 295 | 3,594,800 | 295 |
| 2025-05-02 | 305 | 305 | 280 | 280 | 2,958,200 | 280 |
| 2025-05-01 | 318 | 319 | 297 | 303 | 7,058,300 | 303 |
| 2025-04-30 | 275 | 331 | 273 | 324 | 16,585,100 | 324 |
| 2025-04-28 | 256 | 259 | 254 | 259 | 645,800 | 259 |
| 2025-04-25 | 252 | 256 | 249 | 254 | 434,300 | 254 |
| 2025-04-24 | 252 | 253 | 248 | 248 | 233,600 | 248 |
| 2025-04-23 | 262 | 263 | 248 | 251 | 740,600 | 251 |
| 2025-04-22 | 260 | 265 | 256 | 258 | 900,100 | 258 |
| 2025-04-21 | 260 | 264 | 258 | 262 | 575,900 | 262 |
| 2025-04-18 | 253 | 261 | 251 | 260 | 479,200 | 260 |
| 2025-04-17 | 246 | 253 | 243 | 252 | 568,200 | 252 |
| 2025-04-16 | 254 | 258 | 245 | 246 | 542,200 | 246 |
| 2025-04-15 | 258 | 266 | 253 | 257 | 975,000 | 257 |
| 2025-04-14 | 246 | 266 | 246 | 253 | 1,385,500 | 253 |
| 2025-04-11 | 231 | 247 | 231 | 246 | 535,800 | 246 |
| 2025-04-10 | 241 | 245 | 235 | 239 | 969,000 | 239 |
| 2025-04-09 | 233 | 235 | 218 | 224 | 1,004,700 | 224 |
| 2025-04-08 | 229 | 240 | 229 | 236 | 800,700 | 236 |
| 2025-04-07 | 220 | 227 | 213 | 213 | 1,254,200 | 213 |
| 2025-04-04 | 256 | 259 | 239 | 248 | 1,164,400 | 248 |
| 2025-04-03 | 250 | 266 | 243 | 260 | 2,028,100 | 260 |
| 2025-04-02 | 268 | 268 | 262 | 266 | 1,081,900 | 266 |
| 2025-04-01 | 263 | 269 | 260 | 266 | 1,407,100 | 266 |
| 2025-03-31 | 271 | 272 | 259 | 262 | 1,122,300 | 262 |
| 2025-03-28 | 274 | 278 | 272 | 274 | 1,011,300 | 274 |
| 2025-03-27 | 270 | 277 | 269 | 274 | 869,600 | 274 |
| 2025-03-26 | 258 | 275 | 256 | 274 | 1,024,700 | 274 |
| 2025-03-25 | 267 | 267 | 254 | 261 | 961,900 | 261 |
| 2025-03-24 | 264 | 270 | 259 | 268 | 798,700 | 268 |
| 2025-03-21 | 265 | 267 | 259 | 262 | 913,400 | 262 |
| 2025-03-19 | 240 | 270 | 240 | 257 | 2,015,200 | 257 |
| 2025-03-18 | 242 | 246 | 239 | 240 | 308,500 | 240 |
| 2025-03-17 | 238 | 244 | 235 | 244 | 588,800 | 244 |
| 2025-03-14 | 222 | 246 | 222 | 245 | 932,600 | 245 |
| 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