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 |
|---|---|---|---|---|---|---|
| 2024-04-30 | 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
