4388 (株)エーアイ 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 577 | 582 | 576 | 581 | 5,400 | 581 |
| 2024-11-20 | 576 | 584 | 576 | 580 | 13,900 | 580 |
| 2024-11-19 | 579 | 582 | 574 | 581 | 15,100 | 581 |
| 2024-11-18 | 581 | 587 | 579 | 581 | 8,000 | 581 |
| 2024-11-15 | 593 | 593 | 584 | 588 | 7,600 | 588 |
| 2024-11-14 | 596 | 598 | 591 | 593 | 9,400 | 593 |
| 2024-11-13 | 590 | 598 | 583 | 592 | 14,900 | 592 |
| 2024-11-12 | 575 | 590 | 574 | 590 | 21,600 | 590 |
| 2024-11-11 | 569 | 576 | 567 | 574 | 12,100 | 574 |
| 2024-11-08 | 580 | 580 | 556 | 570 | 30,500 | 570 |
| 2024-11-07 | 584 | 588 | 581 | 586 | 13,400 | 586 |
| 2024-11-06 | 588 | 589 | 581 | 584 | 9,700 | 584 |
| 2024-11-05 | 591 | 592 | 581 | 585 | 26,400 | 585 |
| 2024-11-01 | 586 | 595 | 580 | 586 | 8,400 | 586 |
| 2024-10-31 | 585 | 593 | 582 | 591 | 5,900 | 591 |
| 2024-10-30 | 588 | 595 | 582 | 587 | 7,100 | 587 |
| 2024-10-29 | 576 | 588 | 576 | 583 | 14,800 | 583 |
| 2024-10-28 | 572 | 582 | 572 | 576 | 5,300 | 576 |
| 2024-10-25 | 574 | 577 | 573 | 574 | 6,700 | 574 |
| 2024-10-24 | 577 | 578 | 574 | 577 | 9,500 | 577 |
| 2024-10-23 | 583 | 584 | 578 | 580 | 15,500 | 580 |
| 2024-10-22 | 589 | 590 | 585 | 585 | 11,400 | 585 |
| 2024-10-21 | 595 | 597 | 590 | 595 | 6,400 | 595 |
| 2024-10-18 | 599 | 599 | 590 | 590 | 5,800 | 590 |
| 2024-10-17 | 591 | 596 | 588 | 593 | 5,700 | 593 |
| 2024-10-16 | 581 | 592 | 580 | 591 | 23,300 | 591 |
| 2024-10-15 | 585 | 586 | 580 | 581 | 27,900 | 581 |
| 2024-10-11 | 591 | 595 | 587 | 587 | 11,900 | 587 |
| 2024-10-10 | 593 | 594 | 587 | 591 | 11,000 | 591 |
| 2024-10-09 | 604 | 604 | 593 | 595 | 10,100 | 595 |
| 2024-10-08 | 613 | 613 | 590 | 595 | 28,200 | 595 |
| 2024-10-07 | 618 | 619 | 607 | 609 | 31,900 | 609 |
| 2024-10-04 | 618 | 618 | 610 | 615 | 10,000 | 615 |
| 2024-10-03 | 617 | 623 | 610 | 616 | 18,200 | 616 |
| 2024-10-02 | 615 | 625 | 614 | 618 | 20,300 | 618 |
| 2024-10-01 | 618 | 627 | 615 | 625 | 22,100 | 625 |
| 2024-09-30 | 607 | 627 | 607 | 620 | 26,300 | 620 |
| 2024-09-27 | 619 | 687 | 606 | 631 | 257,400 | 631 |
| 2024-09-26 | 626 | 696 | 606 | 609 | 473,300 | 609 |
| 2024-09-25 | 593 | 601 | 591 | 596 | 18,100 | 596 |
| 2024-09-24 | 603 | 603 | 594 | 594 | 10,000 | 594 |
| 2024-09-20 | 601 | 606 | 599 | 603 | 19,200 | 603 |
| 2024-09-19 | 591 | 610 | 591 | 601 | 14,500 | 601 |
| 2024-09-18 | 591 | 599 | 591 | 596 | 4,800 | 596 |
| 2024-09-17 | 605 | 605 | 586 | 591 | 13,300 | 591 |
| 2024-09-13 | 621 | 622 | 607 | 611 | 8,100 | 611 |
| 2024-09-12 | 604 | 624 | 603 | 618 | 16,200 | 618 |
| 2024-09-11 | 626 | 626 | 590 | 594 | 12,600 | 594 |
| 2024-09-10 | 604 | 618 | 604 | 616 | 4,500 | 616 |
| 2024-09-09 | 598 | 614 | 589 | 604 | 19,100 | 604 |
| 2024-09-06 | 616 | 617 | 593 | 602 | 11,600 | 602 |
| 2024-09-05 | 608 | 616 | 603 | 614 | 9,900 | 614 |
| 2024-09-04 | 622 | 630 | 612 | 613 | 18,400 | 613 |
| 2024-09-03 | 633 | 657 | 628 | 644 | 14,300 | 644 |
| 2024-09-02 | 634 | 638 | 629 | 630 | 6,400 | 630 |
| 2024-08-30 | 626 | 634 | 620 | 632 | 25,000 | 632 |
| 2024-08-29 | 628 | 633 | 621 | 625 | 10,400 | 625 |
| 2024-08-28 | 630 | 639 | 625 | 628 | 4,000 | 628 |
| 2024-08-27 | 640 | 640 | 627 | 640 | 16,800 | 640 |
| 2024-08-26 | 630 | 632 | 620 | 630 | 15,800 | 630 |
| 2024-08-23 | 628 | 631 | 618 | 627 | 7,300 | 627 |
| 2024-08-22 | 619 | 647 | 617 | 622 | 13,500 | 622 |
| 2024-08-21 | 638 | 640 | 617 | 624 | 6,800 | 624 |
| 2024-08-20 | 616 | 639 | 612 | 635 | 11,300 | 635 |
| 2024-08-19 | 623 | 623 | 615 | 616 | 6,900 | 616 |
| 2024-08-16 | 625 | 629 | 619 | 621 | 6,200 | 621 |
| 2024-08-15 | 635 | 635 | 606 | 620 | 8,800 | 620 |
| 2024-08-14 | 605 | 630 | 605 | 627 | 11,500 | 627 |
| 2024-08-13 | 585 | 608 | 569 | 599 | 17,300 | 599 |
| 2024-08-09 | 586 | 590 | 575 | 581 | 16,700 | 581 |
| 2024-08-08 | 560 | 583 | 555 | 576 | 33,100 | 576 |
| 2024-08-07 | 558 | 585 | 531 | 580 | 30,100 | 580 |
| 2024-08-06 | 537 | 592 | 537 | 592 | 38,000 | 592 |
| 2024-08-05 | 599 | 616 | 547 | 547 | 71,800 | 547 |
| 2024-08-02 | 706 | 706 | 642 | 647 | 51,200 | 647 |
| 2024-08-01 | 735 | 740 | 707 | 710 | 14,700 | 710 |
| 2024-07-31 | 747 | 747 | 733 | 733 | 5,200 | 733 |
| 2024-07-30 | 746 | 755 | 732 | 746 | 11,200 | 746 |
| 2024-07-29 | 730 | 745 | 728 | 745 | 10,800 | 745 |
| 2024-07-26 | 713 | 728 | 713 | 727 | 8,400 | 727 |
| 2024-07-25 | 711 | 723 | 710 | 710 | 12,300 | 710 |
| 2024-07-24 | 729 | 742 | 720 | 725 | 22,000 | 725 |
| 2024-07-23 | 743 | 750 | 730 | 730 | 15,200 | 730 |
| 2024-07-22 | 758 | 759 | 741 | 743 | 16,600 | 743 |
| 2024-07-19 | 780 | 786 | 740 | 762 | 20,100 | 762 |
| 2024-07-18 | 782 | 788 | 777 | 780 | 6,000 | 780 |
| 2024-07-17 | 783 | 793 | 780 | 785 | 10,700 | 785 |
| 2024-07-16 | 778 | 785 | 777 | 783 | 10,800 | 783 |
| 2024-07-12 | 765 | 790 | 760 | 778 | 17,300 | 778 |
| 2024-07-11 | 783 | 784 | 765 | 770 | 21,500 | 770 |
| 2024-07-10 | 783 | 791 | 783 | 786 | 4,500 | 786 |
| 2024-07-09 | 795 | 795 | 781 | 782 | 7,900 | 782 |
| 2024-07-08 | 795 | 800 | 786 | 786 | 7,800 | 786 |
| 2024-07-05 | 805 | 805 | 794 | 796 | 9,100 | 796 |
| 2024-07-04 | 799 | 817 | 799 | 808 | 22,100 | 808 |
| 2024-07-03 | 805 | 805 | 796 | 805 | 10,900 | 805 |
| 2024-07-02 | 808 | 810 | 781 | 798 | 11,200 | 798 |
| 2024-07-01 | 816 | 816 | 799 | 803 | 16,400 | 803 |
| 2024-06-28 | 823 | 830 | 801 | 810 | 28,400 | 810 |
| 2024-06-27 | 801 | 828 | 799 | 823 | 38,600 | 823 |
| 2024-06-26 | 790 | 806 | 785 | 793 | 12,000 | 793 |
| 2024-06-25 | 787 | 801 | 779 | 791 | 9,500 | 791 |
| 2024-06-24 | 786 | 795 | 774 | 787 | 14,600 | 787 |
| 2024-06-21 | 798 | 805 | 780 | 787 | 24,600 | 787 |
| 2024-06-20 | 800 | 806 | 780 | 804 | 13,600 | 804 |
| 2024-06-19 | 805 | 816 | 790 | 796 | 13,200 | 796 |
| 2024-06-18 | 818 | 824 | 805 | 805 | 22,900 | 805 |
| 2024-06-17 | 845 | 845 | 817 | 818 | 10,100 | 818 |
| 2024-06-14 | 817 | 842 | 809 | 842 | 26,300 | 842 |
| 2024-06-13 | 822 | 837 | 819 | 821 | 13,300 | 821 |
| 2024-06-12 | 843 | 845 | 821 | 832 | 14,800 | 832 |
| 2024-06-11 | 841 | 850 | 836 | 839 | 16,900 | 839 |
| 2024-06-10 | 831 | 841 | 818 | 840 | 24,400 | 840 |
| 2024-06-07 | 807 | 823 | 806 | 816 | 16,800 | 816 |
| 2024-06-06 | 830 | 833 | 802 | 807 | 40,900 | 807 |
| 2024-06-05 | 850 | 870 | 825 | 828 | 27,600 | 828 |
| 2024-06-04 | 855 | 884 | 845 | 857 | 61,600 | 857 |
| 2024-06-03 | 836 | 840 | 818 | 840 | 44,400 | 840 |
| 2024-05-31 | 860 | 860 | 825 | 836 | 76,600 | 836 |
| 2024-05-30 | 863 | 948 | 832 | 838 | 239,500 | 838 |
| 2024-05-29 | 935 | 936 | 847 | 873 | 283,000 | 873 |
| 2024-05-28 | 889 | 1,039 | 884 | 946 | 2,374,300 | 946 |
| 2024-05-27 | 936 | 1,011 | 884 | 889 | 2,497,800 | 889 |
| 2024-05-24 | 739 | 861 | 739 | 861 | 760,000 | 861 |
| 2024-05-23 | 716 | 716 | 705 | 711 | 13,500 | 711 |
| 2024-05-22 | 728 | 728 | 715 | 722 | 6,200 | 722 |
| 2024-05-21 | 749 | 760 | 712 | 732 | 14,300 | 732 |
| 2024-05-20 | 739 | 739 | 724 | 739 | 9,400 | 739 |
| 2024-05-17 | 711 | 759 | 711 | 723 | 17,300 | 723 |
| 2024-05-16 | 744 | 745 | 701 | 715 | 22,700 | 715 |
| 2024-05-15 | 751 | 773 | 740 | 740 | 31,900 | 740 |
| 2024-05-14 | 783 | 804 | 783 | 804 | 11,300 | 804 |
| 2024-05-13 | 809 | 809 | 782 | 782 | 10,200 | 782 |
| 2024-05-10 | 822 | 822 | 771 | 789 | 20,700 | 789 |
| 2024-05-09 | 832 | 832 | 800 | 816 | 10,600 | 816 |
| 2024-05-08 | 805 | 829 | 804 | 810 | 16,300 | 810 |
| 2024-05-07 | 795 | 803 | 789 | 800 | 6,200 | 800 |
| 2024-05-02 | 789 | 790 | 779 | 788 | 2,900 | 788 |
| 2024-05-01 | 786 | 794 | 786 | 789 | 4,400 | 789 |
| 2024-04-30 | 798 | 798 | 775 | 791 | 4,000 | 791 |
| 2024-04-26 | 782 | 789 | 777 | 784 | 5,000 | 784 |
| 2024-04-25 | 790 | 792 | 786 | 786 | 4,500 | 786 |
| 2024-04-24 | 790 | 799 | 785 | 799 | 4,400 | 799 |
| 2024-04-23 | 800 | 800 | 781 | 789 | 10,200 | 789 |
| 2024-04-22 | 777 | 790 | 774 | 785 | 5,600 | 785 |
| 2024-04-19 | 803 | 809 | 765 | 779 | 29,100 | 779 |
| 2024-04-18 | 802 | 818 | 790 | 810 | 17,800 | 810 |
| 2024-04-17 | 831 | 836 | 801 | 811 | 25,800 | 811 |
| 2024-04-16 | 900 | 915 | 824 | 846 | 112,400 | 846 |
| 2024-04-15 | 884 | 884 | 840 | 851 | 13,000 | 851 |
| 2024-04-12 | 857 | 899 | 857 | 885 | 16,000 | 885 |
| 2024-04-11 | 869 | 878 | 843 | 861 | 13,000 | 861 |
| 2024-04-10 | 829 | 888 | 829 | 869 | 27,300 | 869 |
| 2024-04-09 | 844 | 845 | 825 | 829 | 10,100 | 829 |
| 2024-04-08 | 826 | 846 | 826 | 833 | 8,800 | 833 |
| 2024-04-05 | 818 | 839 | 811 | 826 | 19,800 | 826 |
| 2024-04-04 | 846 | 850 | 827 | 827 | 14,500 | 827 |
| 2024-04-03 | 831 | 853 | 819 | 840 | 16,100 | 840 |
| 2024-04-02 | 874 | 877 | 850 | 854 | 20,500 | 854 |
| 2024-04-01 | 905 | 916 | 867 | 878 | 13,500 | 878 |
| 2024-03-29 | 881 | 900 | 881 | 896 | 10,500 | 896 |
| 2024-03-28 | 900 | 916 | 882 | 882 | 25,400 | 882 |
| 2024-03-27 | 896 | 896 | 853 | 867 | 20,100 | 867 |
| 2024-03-26 | 900 | 906 | 879 | 896 | 19,600 | 896 |
| 2024-03-25 | 900 | 930 | 887 | 908 | 17,500 | 908 |
| 2024-03-22 | 900 | 904 | 886 | 901 | 10,300 | 901 |
| 2024-03-21 | 900 | 909 | 885 | 898 | 17,500 | 898 |
| 2024-03-19 | 896 | 902 | 886 | 898 | 9,400 | 898 |
| 2024-03-18 | 882 | 899 | 871 | 896 | 26,000 | 896 |
| 2024-03-15 | 885 | 887 | 872 | 887 | 9,600 | 887 |
| 2024-03-14 | 902 | 910 | 890 | 890 | 15,500 | 890 |
| 2024-03-13 | 937 | 937 | 906 | 910 | 13,300 | 910 |
| 2024-03-12 | 902 | 930 | 891 | 930 | 21,600 | 930 |
| 2024-03-11 | 916 | 936 | 900 | 915 | 22,500 | 915 |
| 2024-03-08 | 962 | 970 | 927 | 927 | 33,600 | 927 |
| 2024-03-07 | 995 | 996 | 960 | 961 | 50,500 | 961 |
| 2024-03-06 | 960 | 988 | 951 | 973 | 33,100 | 973 |
| 2024-03-05 | 954 | 980 | 935 | 980 | 42,500 | 980 |
| 2024-03-04 | 963 | 986 | 946 | 946 | 58,300 | 946 |
| 2024-03-01 | 1,000 | 1,046 | 965 | 965 | 83,900 | 965 |
| 2024-02-29 | 985 | 989 | 956 | 971 | 56,500 | 971 |
| 2024-02-28 | 997 | 1,017 | 990 | 1,002 | 71,400 | 1,002 |
| 2024-02-27 | 975 | 998 | 965 | 989 | 137,500 | 989 |
| 2024-02-26 | 907 | 969 | 906 | 953 | 53,900 | 953 |
| 2024-02-22 | 906 | 934 | 903 | 908 | 54,100 | 908 |
| 2024-02-21 | 935 | 935 | 914 | 914 | 31,400 | 914 |
| 2024-02-20 | 958 | 958 | 926 | 942 | 63,500 | 942 |
| 2024-02-19 | 922 | 954 | 906 | 949 | 76,100 | 949 |
| 2024-02-16 | 850 | 921 | 850 | 914 | 101,800 | 914 |
| 2024-02-15 | 865 | 867 | 841 | 845 | 27,300 | 845 |
| 2024-02-14 | 885 | 885 | 861 | 869 | 42,200 | 869 |
| 2024-02-13 | 880 | 901 | 880 | 889 | 32,900 | 889 |
| 2024-02-09 | 898 | 906 | 879 | 879 | 43,900 | 879 |
| 2024-02-08 | 894 | 925 | 890 | 899 | 87,000 | 899 |
| 2024-02-07 | 901 | 988 | 897 | 909 | 313,800 | 909 |
| 2024-02-06 | 936 | 941 | 886 | 886 | 198,100 | 886 |
| 2024-02-05 | 825 | 940 | 821 | 930 | 393,200 | 930 |
| 2024-02-02 | 822 | 822 | 795 | 806 | 39,600 | 806 |
| 2024-02-01 | 842 | 846 | 806 | 816 | 137,200 | 816 |
| 2024-01-31 | 803 | 803 | 774 | 786 | 16,000 | 786 |
| 2024-01-30 | 794 | 803 | 792 | 801 | 5,600 | 801 |
| 2024-01-29 | 796 | 804 | 796 | 801 | 6,600 | 801 |
| 2024-01-26 | 800 | 810 | 793 | 796 | 14,900 | 796 |
| 2024-01-25 | 806 | 810 | 796 | 809 | 20,500 | 809 |
| 2024-01-24 | 805 | 818 | 805 | 815 | 6,300 | 815 |
| 2024-01-23 | 830 | 830 | 801 | 805 | 17,600 | 805 |
| 2024-01-22 | 802 | 826 | 802 | 826 | 23,200 | 826 |
| 2024-01-19 | 810 | 824 | 802 | 805 | 26,900 | 805 |
| 2024-01-18 | 808 | 817 | 798 | 801 | 18,100 | 801 |
| 2024-01-17 | 825 | 849 | 795 | 801 | 66,800 | 801 |
| 2024-01-16 | 816 | 821 | 802 | 802 | 20,600 | 802 |
| 2024-01-15 | 826 | 833 | 802 | 816 | 31,000 | 816 |
| 2024-01-12 | 825 | 833 | 785 | 826 | 79,400 | 826 |
| 2024-01-11 | 817 | 852 | 795 | 825 | 180,100 | 825 |
| 2024-01-10 | 796 | 828 | 774 | 781 | 105,000 | 781 |
| 2024-01-09 | 747 | 766 | 738 | 766 | 15,000 | 766 |
| 2024-01-05 | 743 | 745 | 730 | 732 | 13,700 | 732 |
| 2024-01-04 | 734 | 760 | 717 | 750 | 22,000 | 750 |
分割・併合履歴 ： なし
