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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 210 | 214 | 210 | 211 | 446,100 | 211 |
| 2024-12-27 | 209 | 212 | 209 | 210 | 530,900 | 210 |
| 2024-12-26 | 210 | 212 | 207 | 208 | 298,100 | 208 |
| 2024-12-25 | 206 | 212 | 206 | 208 | 394,300 | 208 |
| 2024-12-24 | 206 | 207 | 204 | 204 | 207,700 | 204 |
| 2024-12-23 | 204 | 208 | 204 | 205 | 270,700 | 205 |
| 2024-12-20 | 207 | 208 | 204 | 205 | 160,800 | 205 |
| 2024-12-19 | 206 | 209 | 204 | 209 | 197,800 | 209 |
| 2024-12-18 | 202 | 211 | 202 | 207 | 423,500 | 207 |
| 2024-12-17 | 203 | 205 | 200 | 203 | 295,500 | 203 |
| 2024-12-16 | 205 | 206 | 201 | 201 | 385,200 | 201 |
| 2024-12-13 | 210 | 210 | 205 | 205 | 312,200 | 205 |
| 2024-12-12 | 204 | 211 | 204 | 209 | 657,300 | 209 |
| 2024-12-11 | 204 | 205 | 203 | 205 | 162,400 | 205 |
| 2024-12-10 | 206 | 206 | 201 | 206 | 250,100 | 206 |
| 2024-12-09 | 201 | 208 | 201 | 207 | 379,700 | 207 |
| 2024-12-06 | 200 | 202 | 198 | 199 | 222,100 | 199 |
| 2024-12-05 | 201 | 202 | 200 | 202 | 106,100 | 202 |
| 2024-12-04 | 202 | 202 | 199 | 201 | 243,400 | 201 |
| 2024-12-03 | 204 | 204 | 200 | 201 | 297,300 | 201 |
| 2024-12-02 | 208 | 208 | 203 | 203 | 229,900 | 203 |
| 2024-11-29 | 207 | 208 | 205 | 208 | 147,900 | 208 |
| 2024-11-28 | 204 | 210 | 204 | 207 | 443,400 | 207 |
| 2024-11-27 | 206 | 207 | 202 | 204 | 166,500 | 204 |
| 2024-11-26 | 209 | 209 | 206 | 208 | 134,200 | 208 |
| 2024-11-25 | 207 | 210 | 204 | 209 | 346,300 | 209 |
| 2024-11-22 | 209 | 210 | 206 | 207 | 205,000 | 207 |
| 2024-11-21 | 208 | 209 | 205 | 209 | 193,600 | 209 |
| 2024-11-20 | 204 | 210 | 204 | 208 | 354,200 | 208 |
| 2024-11-19 | 196 | 204 | 196 | 203 | 284,200 | 203 |
| 2024-11-18 | 197 | 198 | 193 | 196 | 155,000 | 196 |
| 2024-11-15 | 200 | 200 | 194 | 196 | 248,900 | 196 |
| 2024-11-14 | 201 | 203 | 198 | 200 | 188,200 | 200 |
| 2024-11-13 | 202 | 203 | 199 | 200 | 225,700 | 200 |
| 2024-11-12 | 202 | 205 | 200 | 200 | 380,100 | 200 |
| 2024-11-11 | 202 | 204 | 201 | 203 | 149,500 | 203 |
| 2024-11-08 | 201 | 203 | 197 | 201 | 347,700 | 201 |
| 2024-11-07 | 206 | 208 | 199 | 199 | 431,400 | 199 |
| 2024-11-06 | 205 | 208 | 203 | 206 | 322,000 | 206 |
| 2024-11-05 | 203 | 208 | 202 | 204 | 142,100 | 204 |
| 2024-11-01 | 201 | 207 | 201 | 203 | 273,600 | 203 |
| 2024-10-31 | 204 | 208 | 203 | 205 | 429,100 | 205 |
| 2024-10-30 | 202 | 211 | 199 | 205 | 1,109,400 | 205 |
| 2024-10-29 | 197 | 203 | 196 | 201 | 462,200 | 201 |
| 2024-10-28 | 186 | 198 | 186 | 196 | 321,400 | 196 |
| 2024-10-25 | 191 | 192 | 183 | 185 | 581,500 | 185 |
| 2024-10-24 | 194 | 194 | 190 | 191 | 396,600 | 191 |
| 2024-10-23 | 199 | 199 | 194 | 196 | 298,500 | 196 |
| 2024-10-22 | 206 | 206 | 198 | 198 | 640,300 | 198 |
| 2024-10-21 | 203 | 208 | 202 | 205 | 211,900 | 205 |
| 2024-10-18 | 203 | 205 | 202 | 204 | 150,300 | 204 |
| 2024-10-17 | 203 | 205 | 202 | 203 | 156,900 | 203 |
| 2024-10-16 | 202 | 204 | 201 | 204 | 195,700 | 204 |
| 2024-10-15 | 210 | 210 | 201 | 204 | 1,023,800 | 204 |
| 2024-10-11 | 199 | 201 | 197 | 199 | 239,400 | 199 |
| 2024-10-10 | 201 | 201 | 198 | 199 | 236,100 | 199 |
| 2024-10-09 | 202 | 204 | 200 | 202 | 205,400 | 202 |
| 2024-10-08 | 203 | 203 | 199 | 203 | 471,000 | 203 |
| 2024-10-07 | 207 | 208 | 203 | 204 | 239,100 | 204 |
| 2024-10-04 | 210 | 210 | 202 | 204 | 608,700 | 204 |
| 2024-10-03 | 212 | 214 | 207 | 208 | 501,400 | 208 |
| 2024-10-02 | 214 | 217 | 209 | 211 | 488,800 | 211 |
| 2024-10-01 | 216 | 219 | 213 | 219 | 264,600 | 219 |
| 2024-09-30 | 215 | 217 | 212 | 213 | 423,900 | 213 |
| 2024-09-27 | 221 | 223 | 220 | 220 | 174,800 | 220 |
| 2024-09-26 | 217 | 219 | 216 | 218 | 207,400 | 218 |
| 2024-09-25 | 217 | 218 | 213 | 215 | 194,400 | 215 |
| 2024-09-24 | 218 | 218 | 215 | 217 | 228,200 | 217 |
| 2024-09-20 | 222 | 224 | 215 | 215 | 419,200 | 215 |
| 2024-09-19 | 217 | 224 | 215 | 223 | 246,400 | 223 |
| 2024-09-18 | 215 | 218 | 213 | 215 | 283,400 | 215 |
| 2024-09-17 | 218 | 218 | 210 | 211 | 390,400 | 211 |
| 2024-09-13 | 217 | 220 | 215 | 218 | 320,800 | 218 |
| 2024-09-12 | 218 | 221 | 216 | 220 | 304,900 | 220 |
| 2024-09-11 | 221 | 225 | 213 | 214 | 804,400 | 214 |
| 2024-09-10 | 228 | 228 | 221 | 222 | 592,400 | 222 |
| 2024-09-09 | 221 | 228 | 220 | 224 | 1,033,000 | 224 |
| 2024-09-06 | 236 | 240 | 230 | 236 | 933,500 | 236 |
| 2024-09-05 | 250 | 252 | 234 | 235 | 1,956,200 | 235 |
| 2024-09-04 | 259 | 260 | 245 | 252 | 2,239,500 | 252 |
| 2024-09-03 | 260 | 286 | 257 | 272 | 3,658,600 | 272 |
| 2024-09-02 | 259 | 271 | 256 | 261 | 1,762,800 | 261 |
| 2024-08-30 | 255 | 263 | 251 | 253 | 757,500 | 253 |
| 2024-08-29 | 256 | 259 | 252 | 255 | 672,000 | 255 |
| 2024-08-28 | 260 | 264 | 253 | 261 | 709,600 | 261 |
| 2024-08-27 | 255 | 264 | 254 | 260 | 873,500 | 260 |
| 2024-08-26 | 239 | 251 | 235 | 251 | 803,700 | 251 |
| 2024-08-23 | 248 | 249 | 236 | 240 | 731,500 | 240 |
| 2024-08-22 | 250 | 253 | 245 | 247 | 441,400 | 247 |
| 2024-08-21 | 253 | 256 | 249 | 253 | 401,800 | 253 |
| 2024-08-20 | 251 | 264 | 251 | 256 | 537,200 | 256 |
| 2024-08-19 | 256 | 262 | 251 | 253 | 802,400 | 253 |
| 2024-08-16 | 250 | 257 | 249 | 256 | 869,300 | 256 |
| 2024-08-15 | 239 | 247 | 239 | 246 | 388,800 | 246 |
| 2024-08-14 | 234 | 240 | 232 | 238 | 465,800 | 238 |
| 2024-08-13 | 226 | 233 | 226 | 232 | 331,000 | 232 |
| 2024-08-09 | 235 | 237 | 226 | 230 | 279,300 | 230 |
| 2024-08-08 | 229 | 237 | 229 | 232 | 402,500 | 232 |
| 2024-08-07 | 218 | 235 | 218 | 233 | 705,900 | 233 |
| 2024-08-06 | 208 | 224 | 207 | 223 | 894,300 | 223 |
| 2024-08-05 | 229 | 229 | 192 | 193 | 1,955,100 | 193 |
| 2024-08-02 | 241 | 246 | 236 | 237 | 788,100 | 237 |
| 2024-08-01 | 252 | 258 | 246 | 247 | 860,800 | 247 |
| 2024-07-31 | 250 | 259 | 241 | 254 | 2,643,700 | 254 |
| 2024-07-30 | 225 | 227 | 221 | 227 | 153,300 | 227 |
| 2024-07-29 | 221 | 225 | 219 | 225 | 207,900 | 225 |
| 2024-07-26 | 224 | 224 | 220 | 220 | 196,700 | 220 |
| 2024-07-25 | 226 | 228 | 222 | 222 | 421,100 | 222 |
| 2024-07-24 | 237 | 240 | 228 | 228 | 351,800 | 228 |
| 2024-07-23 | 240 | 240 | 236 | 236 | 161,800 | 236 |
| 2024-07-22 | 237 | 239 | 234 | 237 | 151,300 | 237 |
| 2024-07-19 | 237 | 240 | 236 | 237 | 163,300 | 237 |
| 2024-07-18 | 241 | 244 | 237 | 237 | 224,100 | 237 |
| 2024-07-17 | 242 | 245 | 240 | 244 | 290,400 | 244 |
| 2024-07-16 | 237 | 240 | 236 | 238 | 154,700 | 238 |
| 2024-07-12 | 230 | 243 | 230 | 240 | 336,700 | 240 |
| 2024-07-11 | 232 | 234 | 231 | 232 | 170,400 | 232 |
| 2024-07-10 | 232 | 233 | 228 | 233 | 242,500 | 233 |
| 2024-07-09 | 240 | 240 | 230 | 230 | 672,300 | 230 |
| 2024-07-08 | 250 | 251 | 240 | 240 | 462,200 | 240 |
| 2024-07-05 | 250 | 254 | 249 | 250 | 505,900 | 250 |
| 2024-07-04 | 250 | 252 | 247 | 249 | 301,900 | 249 |
| 2024-07-03 | 249 | 251 | 248 | 250 | 355,100 | 250 |
| 2024-07-02 | 237 | 251 | 237 | 250 | 662,500 | 250 |
| 2024-07-01 | 253 | 253 | 237 | 237 | 988,100 | 237 |
| 2024-06-28 | 253 | 253 | 248 | 248 | 460,800 | 248 |
| 2024-06-27 | 251 | 256 | 250 | 251 | 741,600 | 251 |
| 2024-06-26 | 247 | 251 | 246 | 250 | 560,100 | 250 |
| 2024-06-25 | 245 | 247 | 244 | 244 | 545,600 | 244 |
| 2024-06-24 | 243 | 248 | 242 | 244 | 495,300 | 244 |
| 2024-06-21 | 239 | 244 | 239 | 240 | 617,900 | 240 |
| 2024-06-20 | 235 | 239 | 235 | 237 | 277,300 | 237 |
| 2024-06-19 | 242 | 244 | 235 | 235 | 659,300 | 235 |
| 2024-06-18 | 232 | 245 | 231 | 242 | 864,700 | 242 |
| 2024-06-17 | 231 | 233 | 228 | 230 | 611,800 | 230 |
| 2024-06-14 | 227 | 232 | 226 | 231 | 305,000 | 231 |
| 2024-06-13 | 229 | 232 | 228 | 228 | 333,600 | 228 |
| 2024-06-12 | 229 | 231 | 227 | 227 | 222,800 | 227 |
| 2024-06-11 | 226 | 232 | 225 | 227 | 359,400 | 227 |
| 2024-06-10 | 228 | 232 | 225 | 225 | 506,800 | 225 |
| 2024-06-07 | 221 | 229 | 221 | 229 | 291,700 | 229 |
| 2024-06-06 | 224 | 226 | 221 | 221 | 148,100 | 221 |
| 2024-06-05 | 225 | 227 | 222 | 222 | 274,300 | 222 |
| 2024-06-04 | 217 | 225 | 217 | 222 | 327,100 | 222 |
| 2024-06-03 | 220 | 220 | 216 | 218 | 172,200 | 218 |
| 2024-05-31 | 210 | 219 | 210 | 218 | 359,000 | 218 |
| 2024-05-30 | 209 | 212 | 208 | 210 | 181,800 | 210 |
| 2024-05-29 | 214 | 215 | 210 | 210 | 184,800 | 210 |
| 2024-05-28 | 210 | 219 | 210 | 215 | 282,600 | 215 |
| 2024-05-27 | 212 | 212 | 207 | 211 | 250,000 | 211 |
| 2024-05-24 | 211 | 214 | 209 | 210 | 405,900 | 210 |
| 2024-05-23 | 219 | 219 | 213 | 214 | 454,900 | 214 |
| 2024-05-22 | 220 | 223 | 218 | 218 | 330,300 | 218 |
| 2024-05-21 | 223 | 226 | 220 | 220 | 152,500 | 220 |
| 2024-05-20 | 219 | 226 | 219 | 223 | 299,300 | 223 |
| 2024-05-17 | 221 | 222 | 219 | 219 | 224,400 | 219 |
| 2024-05-16 | 223 | 223 | 218 | 220 | 294,100 | 220 |
| 2024-05-15 | 222 | 224 | 220 | 221 | 299,000 | 221 |
| 2024-05-14 | 218 | 222 | 218 | 220 | 210,700 | 220 |
| 2024-05-13 | 218 | 221 | 216 | 220 | 465,100 | 220 |
| 2024-05-10 | 220 | 222 | 218 | 219 | 198,000 | 219 |
| 2024-05-09 | 220 | 223 | 216 | 220 | 205,300 | 220 |
| 2024-05-08 | 220 | 227 | 218 | 221 | 311,900 | 221 |
| 2024-05-07 | 216 | 220 | 216 | 218 | 143,300 | 218 |
| 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