3911 (株)Aiming の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	255	255	250	250	343,900	250
2023-12-28	245	256	239	255	837,300	255
2023-12-27	234	242	234	240	788,400	240
2023-12-26	236	238	231	232	708,700	232
2023-12-25	243	245	235	235	740,500	235
2023-12-22	246	249	242	245	478,800	245
2023-12-21	241	250	241	244	608,600	244
2023-12-20	245	248	242	243	527,300	243
2023-12-19	240	251	240	245	917,500	245
2023-12-18	247	254	236	240	2,464,200	240
2023-12-15	240	243	236	239	415,900	239
2023-12-14	244	246	237	237	385,400	237
2023-12-13	237	242	237	241	286,100	241
2023-12-12	240	241	236	237	409,800	237
2023-12-11	244	245	238	241	602,800	241
2023-12-08	242	247	242	243	346,100	243
2023-12-07	248	250	245	246	485,900	246
2023-12-06	245	250	245	248	312,800	248
2023-12-05	247	249	244	246	315,200	246
2023-12-04	240	251	240	249	486,000	249
2023-12-01	249	249	239	240	491,500	240
2023-11-30	249	249	243	245	428,100	245
2023-11-29	246	251	246	250	411,200	250
2023-11-28	247	247	243	244	276,900	244
2023-11-27	250	253	245	247	380,700	247
2023-11-24	248	252	248	249	327,400	249
2023-11-22	252	253	247	248	611,600	248
2023-11-21	257	258	249	255	541,800	255
2023-11-20	249	255	247	254	691,700	254
2023-11-17	242	247	242	245	382,600	245
2023-11-16	252	252	243	246	753,700	246
2023-11-15	256	259	249	252	711,300	252
2023-11-14	256	256	246	250	690,900	250
2023-11-13	252	259	251	254	573,300	254
2023-11-10	257	260	251	253	815,100	253
2023-11-09	267	267	257	261	541,000	261
2023-11-08	265	271	263	265	834,500	265
2023-11-07	271	271	260	263	1,051,900	263
2023-11-06	272	277	268	270	1,328,300	270
2023-11-02	252	272	252	268	2,083,900	268
2023-11-01	260	263	249	252	2,937,300	252
2023-10-31	225	252	225	251	5,707,500	251
2023-10-30	233	237	225	225	5,643,000	225
2023-10-27	302	306	296	305	1,081,500	305
2023-10-26	302	303	297	302	750,300	302
2023-10-25	312	312	302	302	753,300	302
2023-10-24	308	312	299	309	1,005,800	309
2023-10-23	310	313	303	304	983,600	304
2023-10-20	317	318	309	314	575,800	314
2023-10-19	316	320	311	317	524,700	317
2023-10-18	310	319	309	318	761,300	318
2023-10-17	313	314	308	311	586,900	311
2023-10-16	314	315	307	309	1,132,000	309
2023-10-13	319	321	314	314	631,800	314
2023-10-12	324	324	318	319	543,600	319
2023-10-11	330	330	324	324	531,100	324
2023-10-10	335	336	329	330	464,200	330
2023-10-06	324	334	324	331	764,500	331
2023-10-05	318	326	317	325	738,800	325
2023-10-04	317	321	315	318	1,270,800	318
2023-10-03	330	337	321	324	1,621,700	324
2023-10-02	343	344	332	333	1,575,400	333
2023-09-29	344	348	342	347	600,500	347
2023-09-28	341	349	340	345	743,300	345
2023-09-27	340	348	338	343	1,001,600	343
2023-09-26	351	353	341	341	1,252,200	341
2023-09-25	350	356	348	354	734,200	354
2023-09-22	353	358	351	351	915,600	351
2023-09-21	349	358	349	358	1,079,300	358
2023-09-20	353	356	349	350	943,700	350
2023-09-19	347	357	346	356	994,100	356
2023-09-15	359	359	350	353	2,014,200	353
2023-09-14	372	374	359	359	2,706,900	359
2023-09-13	371	377	370	373	1,077,400	373
2023-09-12	369	380	367	374	1,837,800	374
2023-09-11	379	380	370	371	2,349,100	371
2023-09-08	386	389	381	383	1,710,400	383
2023-09-07	386	389	382	388	1,808,300	388
2023-09-06	379	390	378	388	2,014,600	388
2023-09-05	376	382	375	379	1,813,900	379
2023-09-04	389	389	377	379	4,111,200	379
2023-09-01	396	401	390	395	3,237,900	395
2023-08-31	376	395	375	395	2,879,600	395
2023-08-30	386	388	373	382	4,063,500	382
2023-08-29	391	392	379	382	6,249,600	382
2023-08-28	420	430	390	399	7,959,800	399
2023-08-25	413	415	390	404	12,829,500	404
2023-08-24	423	449	413	444	10,655,300	444
2023-08-23	417	422	409	411	2,590,600	411
2023-08-22	420	424	405	421	4,193,700	421
2023-08-21	427	429	415	419	4,418,700	419
2023-08-18	499	515	413	416	17,011,200	416
2023-08-17	496	496	473	486	4,886,800	486
2023-08-16	495	509	486	504	4,305,900	504
2023-08-15	530	536	482	495	6,916,100	495
2023-08-14	553	557	524	525	3,445,800	525
2023-08-10	523	564	521	549	4,525,900	549
2023-08-09	542	555	522	533	4,554,800	533
2023-08-08	534	576	530	550	8,764,500	550
2023-08-07	523	548	511	542	8,061,900	542
2023-08-04	507	524	486	524	15,399,700	524
2023-08-03	444	489	442	475	12,651,700	475
2023-08-02	435	436	420	424	1,864,000	424
2023-08-01	419	431	416	431	1,303,700	431
2023-07-31	421	421	413	417	1,051,600	417
2023-07-28	420	423	410	416	2,533,800	416
2023-07-27	431	433	425	427	887,800	427
2023-07-26	438	440	429	433	1,061,100	433
2023-07-25	449	457	439	441	1,392,400	441
2023-07-24	445	454	439	447	895,500	447
2023-07-21	434	442	431	441	856,800	441
2023-07-20	448	448	438	438	1,499,200	438
2023-07-19	460	461	448	450	1,436,900	450
2023-07-18	466	473	458	461	1,282,400	461
2023-07-14	466	472	457	465	1,630,900	465
2023-07-13	447	469	444	469	1,663,000	469
2023-07-12	441	451	438	448	883,100	448
2023-07-11	449	453	440	441	1,218,800	441
2023-07-10	433	451	432	445	1,458,700	445
2023-07-07	420	437	417	435	1,043,800	435
2023-07-06	428	430	423	424	956,000	424
2023-07-05	432	433	426	431	724,100	431
2023-07-04	428	436	428	431	597,700	431
2023-07-03	436	436	428	433	532,300	433
2023-06-30	426	435	422	435	659,100	435
2023-06-29	426	431	423	428	713,200	428
2023-06-28	436	436	427	428	828,100	428
2023-06-27	436	439	430	430	871,700	430
2023-06-26	437	446	435	442	742,000	442
2023-06-23	443	448	437	445	913,900	445
2023-06-22	449	451	436	439	1,422,600	439
2023-06-21	448	460	446	450	1,197,000	450
2023-06-20	451	454	444	451	1,235,800	451
2023-06-19	460	469	453	456	1,817,800	456
2023-06-16	432	460	430	458	2,673,400	458
2023-06-15	438	439	425	432	1,448,400	432
2023-06-14	431	439	428	435	1,004,000	435
2023-06-13	440	441	428	431	1,304,000	431
2023-06-12	440	445	434	434	1,527,300	434
2023-06-09	450	456	446	447	1,397,900	447
2023-06-08	476	479	439	448	4,448,700	448
2023-06-07	475	500	466	474	4,491,500	474
2023-06-06	461	490	456	467	3,209,400	467
2023-06-05	455	466	453	465	1,456,000	465
2023-06-02	464	469	454	459	1,566,800	459
2023-06-01	463	474	454	456	2,423,400	456
2023-05-31	463	471	456	471	3,118,100	471
2023-05-30	432	462	432	462	3,396,300	462
2023-05-29	438	440	420	431	1,821,100	431
2023-05-26	435	439	415	417	2,723,100	417
2023-05-25	442	445	432	438	1,698,100	438
2023-05-24	461	470	443	444	2,782,100	444
2023-05-23	451	483	447	467	5,964,300	467
2023-05-22	463	468	434	446	6,065,500	446
2023-05-19	522	532	432	447	14,272,200	447
2023-05-18	575	577	528	532	3,708,700	532
2023-05-17	569	600	567	574	4,241,800	574
2023-05-16	555	572	552	567	1,457,000	567
2023-05-15	573	581	555	560	2,022,400	560
2023-05-12	569	576	555	572	2,423,100	572
2023-05-11	544	568	533	564	3,155,200	564
2023-05-10	555	559	539	545	2,904,800	545
2023-05-09	584	608	561	565	6,461,700	565
2023-05-08	580	613	577	590	9,816,700	590
2023-05-02	544	605	531	558	21,869,400	558
2023-05-01	472	536	456	536	8,706,200	536
2023-04-28	442	456	438	456	1,690,700	456
2023-04-27	444	447	439	442	1,121,600	442
2023-04-26	446	455	444	449	1,251,500	449
2023-04-25	452	470	441	449	2,389,300	449
2023-04-24	469	482	454	454	2,646,900	454
2023-04-21	466	500	461	476	5,395,100	476
2023-04-20	428	506	424	470	5,662,600	470
2023-04-19	422	435	413	431	1,075,700	431
2023-04-18	432	433	421	421	911,700	421
2023-04-17	441	444	435	436	702,500	436
2023-04-14	427	447	422	445	1,425,700	445
2023-04-13	421	428	418	422	647,300	422
2023-04-12	403	424	401	423	1,237,900	423
2023-04-11	407	413	403	405	648,800	405
2023-04-10	415	423	404	406	1,242,300	406
2023-04-07	431	432	412	412	1,893,100	412
2023-04-06	437	449	435	439	848,700	439
2023-04-05	440	447	434	443	841,800	443
2023-04-04	452	458	441	445	1,083,200	445
2023-04-03	459	466	451	454	1,436,500	454
2023-03-31	457	465	450	459	1,370,800	459
2023-03-30	459	468	455	462	1,169,500	462
2023-03-29	421	468	420	464	3,726,000	464
2023-03-28	440	442	421	424	1,010,800	424
2023-03-27	431	437	424	437	923,200	437
2023-03-24	426	432	424	430	483,200	430
2023-03-23	427	433	419	430	706,400	430
2023-03-22	433	437	425	429	883,200	429
2023-03-20	435	444	419	420	2,061,300	420
2023-03-17	413	432	413	429	2,338,200	429
2023-03-16	389	404	389	402	1,042,600	402
2023-03-15	397	401	388	397	1,048,500	397
2023-03-14	405	414	390	393	1,799,100	393
2023-03-13	408	422	400	412	1,507,100	412
2023-03-10	406	417	405	411	872,100	411
2023-03-09	414	415	408	410	791,000	410
2023-03-08	411	415	407	415	712,200	415
2023-03-07	412	422	411	415	937,600	415
2023-03-06	410	418	407	414	1,225,200	414
2023-03-03	402	407	400	407	977,800	407
2023-03-02	393	400	392	400	739,300	400
2023-03-01	393	398	389	394	948,500	394
2023-02-28	386	395	384	389	771,600	389
2023-02-27	383	387	380	380	753,500	380
2023-02-24	398	405	389	390	1,234,500	390
2023-02-22	395	402	392	401	1,567,000	401
2023-02-21	400	408	397	402	1,192,100	402
2023-02-20	403	407	396	401	1,279,500	401
2023-02-17	390	408	384	398	2,212,500	398
2023-02-16	365	389	364	387	2,044,800	387
2023-02-15	338	361	330	359	2,912,300	359
2023-02-14	360	365	357	362	1,028,400	362
2023-02-13	357	365	356	362	809,000	362
2023-02-10	365	365	357	357	1,378,200	357
2023-02-09	371	373	364	369	694,100	369
2023-02-08	374	378	371	373	807,200	373
2023-02-07	372	378	371	374	865,700	374
2023-02-06	371	377	369	373	829,000	373
2023-02-03	370	373	366	371	605,800	371
2023-02-02	368	370	360	368	1,039,900	368
2023-02-01	363	368	360	366	823,900	366
2023-01-31	364	371	360	362	1,131,100	362
2023-01-30	378	380	368	369	1,659,200	369
2023-01-27	389	392	380	380	1,397,000	380
2023-01-26	396	399	386	390	1,834,600	390
2023-01-25	393	399	390	397	896,000	397
2023-01-24	395	402	391	393	1,069,000	393
2023-01-23	390	398	385	394	1,423,000	394
2023-01-20	405	406	386	389	2,643,300	389
2023-01-19	386	400	385	399	1,810,200	399
2023-01-18	384	392	381	385	1,300,300	385
2023-01-17	381	392	379	384	1,706,600	384
2023-01-16	374	385	372	378	1,127,200	378
2023-01-13	373	379	369	379	1,117,000	379
2023-01-12	386	386	375	376	1,255,700	376
2023-01-11	377	392	377	386	1,628,700	386
2023-01-10	387	390	374	379	2,194,100	379
2023-01-06	390	395	381	390	2,113,900	390
2023-01-05	391	397	385	388	1,474,900	388
2023-01-04	388	403	378	394	2,550,300	394

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