4388 (株)エーアイ 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 467 | 469 | 432 | 450 | 101,800 | 450 |
| 2025-04-03 | 481 | 499 | 475 | 476 | 104,400 | 476 |
| 2025-04-02 | 504 | 519 | 501 | 507 | 184,500 | 507 |
| 2025-04-01 | 483 | 498 | 483 | 493 | 26,000 | 493 |
| 2025-03-31 | 491 | 493 | 476 | 479 | 42,500 | 479 |
| 2025-03-28 | 498 | 503 | 496 | 496 | 32,100 | 496 |
| 2025-03-27 | 503 | 510 | 497 | 500 | 42,100 | 500 |
| 2025-03-26 | 494 | 513 | 494 | 495 | 45,500 | 495 |
| 2025-03-25 | 498 | 502 | 493 | 494 | 21,200 | 494 |
| 2025-03-24 | 501 | 503 | 494 | 496 | 22,100 | 496 |
| 2025-03-21 | 498 | 505 | 498 | 502 | 6,700 | 502 |
| 2025-03-19 | 498 | 502 | 495 | 497 | 18,700 | 497 |
| 2025-03-18 | 497 | 505 | 495 | 495 | 21,800 | 495 |
| 2025-03-17 | 501 | 509 | 496 | 496 | 24,300 | 496 |
| 2025-03-14 | 495 | 510 | 495 | 501 | 15,400 | 501 |
| 2025-03-13 | 500 | 501 | 495 | 495 | 23,300 | 495 |
| 2025-03-12 | 498 | 504 | 495 | 500 | 22,300 | 500 |
| 2025-03-11 | 507 | 507 | 496 | 498 | 26,600 | 498 |
| 2025-03-10 | 510 | 511 | 503 | 507 | 8,000 | 507 |
| 2025-03-07 | 512 | 520 | 509 | 509 | 7,600 | 509 |
| 2025-03-06 | 524 | 526 | 517 | 518 | 11,500 | 518 |
| 2025-03-05 | 511 | 522 | 508 | 522 | 9,800 | 522 |
| 2025-03-04 | 511 | 515 | 508 | 513 | 9,500 | 513 |
| 2025-03-03 | 517 | 522 | 515 | 515 | 8,400 | 515 |
| 2025-02-28 | 525 | 530 | 513 | 513 | 26,400 | 513 |
| 2025-02-27 | 537 | 538 | 525 | 525 | 17,200 | 525 |
| 2025-02-26 | 545 | 546 | 534 | 536 | 23,700 | 536 |
| 2025-02-25 | 546 | 553 | 545 | 545 | 8,100 | 545 |
| 2025-02-21 | 549 | 553 | 546 | 546 | 10,000 | 546 |
| 2025-02-20 | 557 | 558 | 549 | 549 | 14,300 | 549 |
| 2025-02-19 | 557 | 557 | 550 | 555 | 12,200 | 555 |
| 2025-02-18 | 553 | 553 | 547 | 548 | 11,800 | 548 |
| 2025-02-17 | 551 | 555 | 550 | 553 | 8,000 | 553 |
| 2025-02-14 | 549 | 554 | 548 | 552 | 20,200 | 552 |
| 2025-02-13 | 551 | 556 | 550 | 550 | 17,800 | 550 |
| 2025-02-12 | 550 | 553 | 544 | 551 | 17,800 | 551 |
| 2025-02-10 | 547 | 552 | 544 | 548 | 15,900 | 548 |
| 2025-02-07 | 559 | 559 | 545 | 548 | 45,500 | 548 |
| 2025-02-06 | 555 | 566 | 541 | 560 | 214,500 | 560 |
| 2025-02-05 | 500 | 515 | 496 | 515 | 20,700 | 515 |
| 2025-02-04 | 504 | 509 | 500 | 500 | 10,600 | 500 |
| 2025-02-03 | 507 | 507 | 500 | 500 | 16,200 | 500 |
| 2025-01-31 | 504 | 517 | 504 | 506 | 6,200 | 506 |
| 2025-01-30 | 507 | 524 | 505 | 505 | 11,200 | 505 |
| 2025-01-29 | 525 | 540 | 504 | 506 | 41,200 | 506 |
| 2025-01-28 | 534 | 550 | 507 | 523 | 73,500 | 523 |
| 2025-01-27 | 508 | 510 | 498 | 504 | 15,500 | 504 |
| 2025-01-24 | 499 | 502 | 494 | 502 | 7,400 | 502 |
| 2025-01-23 | 494 | 500 | 492 | 499 | 4,300 | 499 |
| 2025-01-22 | 488 | 498 | 485 | 496 | 17,800 | 496 |
| 2025-01-21 | 499 | 499 | 490 | 490 | 7,300 | 490 |
| 2025-01-20 | 509 | 511 | 496 | 499 | 12,600 | 499 |
| 2025-01-17 | 497 | 509 | 492 | 509 | 19,200 | 509 |
| 2025-01-16 | 499 | 512 | 499 | 499 | 9,400 | 499 |
| 2025-01-15 | 505 | 505 | 494 | 499 | 23,800 | 499 |
| 2025-01-14 | 510 | 513 | 503 | 505 | 16,800 | 505 |
| 2025-01-10 | 524 | 524 | 512 | 516 | 12,700 | 516 |
| 2025-01-09 | 527 | 527 | 504 | 509 | 41,300 | 509 |
| 2025-01-08 | 527 | 535 | 509 | 519 | 33,500 | 519 |
| 2025-01-07 | 547 | 555 | 525 | 525 | 54,200 | 525 |
| 2025-01-06 | 530 | 557 | 522 | 538 | 171,600 | 538 |
分割・併合履歴 ： なし