4388 (株)エーアイの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	596	610	588	606	8,300	606
2022-12-29	598	607	583	598	13,600	598
2022-12-28	607	609	581	590	26,200	590
2022-12-27	580	624	579	623	56,500	623
2022-12-26	610	611	590	590	17,900	590
2022-12-23	643	643	609	620	16,100	620
2022-12-22	661	666	647	647	9,300	647
2022-12-21	660	680	652	658	15,800	658
2022-12-20	702	702	663	663	17,700	663
2022-12-19	708	711	700	703	8,300	703
2022-12-16	710	719	710	712	4,900	712
2022-12-15	727	728	714	716	8,500	716
2022-12-14	734	736	727	727	8,500	727
2022-12-13	756	756	729	734	14,000	734
2022-12-12	753	763	753	760	9,000	760
2022-12-09	757	760	755	760	15,000	760
2022-12-08	773	773	755	760	6,200	760
2022-12-07	784	784	773	773	7,500	773
2022-12-06	780	790	775	784	13,800	784
2022-12-05	789	789	787	788	800	788
2022-12-02	797	797	786	789	6,700	789
2022-12-01	801	809	799	799	3,700	799
2022-11-30	824	824	805	805	3,600	805
2022-11-29	790	823	790	823	17,400	823
2022-11-28	803	803	783	787	7,200	787
2022-11-25	789	790	784	790	4,200	790
2022-11-24	788	790	785	790	5,200	790
2022-11-22	782	784	777	784	2,100	784
2022-11-21	787	787	781	782	2,400	782
2022-11-18	790	790	772	781	6,300	781
2022-11-17	793	798	788	788	4,000	788
2022-11-16	788	797	788	793	4,200	793
2022-11-15	793	798	788	788	2,200	788
2022-11-14	805	805	789	789	5,600	789
2022-11-11	807	810	801	801	9,100	801
2022-11-10	802	805	800	805	1,000	805
2022-11-09	808	808	800	804	3,300	804
2022-11-08	800	808	800	807	3,400	807
2022-11-07	798	809	793	800	3,700	800
2022-11-04	795	800	795	795	5,700	795
2022-11-02	808	815	800	806	4,100	806
2022-11-01	801	805	800	800	5,100	800
2022-10-31	803	804	800	800	4,700	800
2022-10-28	806	809	803	803	1,800	803
2022-10-27	812	812	800	810	3,000	810
2022-10-26	814	814	800	808	5,100	808
2022-10-25	804	812	804	806	2,400	806
2022-10-24	818	831	801	801	9,200	801
2022-10-21	805	815	803	803	8,800	803
2022-10-20	794	819	794	819	20,000	819
2022-10-19	801	815	795	802	62,200	802
2022-10-18	892	895	891	895	2,800	895
2022-10-17	893	895	892	892	1,200	892
2022-10-14	900	902	897	897	3,000	897
2022-10-13	888	900	888	900	700	900
2022-10-12	881	887	881	887	700	887
2022-10-11	904	904	895	896	2,400	896
2022-10-07	899	900	874	874	2,600	874
2022-10-06	898	904	891	894	2,100	894
2022-10-05	901	901	880	898	3,100	898
2022-10-04	877	896	877	895	3,000	895
2022-10-03	853	883	853	877	2,400	877
2022-09-30	852	860	852	853	900	853
2022-09-29	890	890	851	851	5,300	851
2022-09-28	865	875	856	862	1,900	862
2022-09-27	875	883	867	870	2,700	870
2022-09-26	870	890	870	875	2,800	875
2022-09-22	880	897	880	888	2,800	888
2022-09-21	889	889	875	889	3,900	889
2022-09-20	900	901	879	887	3,900	887
2022-09-16	904	904	890	892	4,200	892
2022-09-15	912	912	905	905	1,900	905
2022-09-14	910	915	902	912	6,600	912
2022-09-13	913	928	913	925	7,800	925
2022-09-12	916	916	907	908	5,500	908
2022-09-09	917	917	899	901	10,700	901
2022-09-08	893	898	886	898	4,300	898
2022-09-07	898	898	877	893	3,000	893
2022-09-06	883	899	880	898	5,500	898
2022-09-05	890	897	884	884	4,000	884
2022-09-02	891	893	884	889	3,000	889
2022-09-01	880	893	880	884	4,500	884
2022-08-31	895	896	886	888	3,200	888
2022-08-30	888	897	885	895	3,800	895
2022-08-29	887	891	883	888	2,700	888
2022-08-26	883	895	881	895	8,100	895
2022-08-25	877	894	877	887	3,300	887
2022-08-24	869	883	869	877	3,100	877
2022-08-23	889	896	857	868	8,400	868
2022-08-22	896	896	883	894	4,500	894
2022-08-19	892	892	878	884	3,800	884
2022-08-18	874	893	867	891	6,200	891
2022-08-17	862	883	862	868	7,800	868
2022-08-16	847	870	847	868	5,500	868
2022-08-15	884	884	842	847	18,800	847
2022-08-12	882	882	877	877	4,900	877
2022-08-10	890	890	880	882	3,100	882
2022-08-09	896	900	886	892	7,300	892
2022-08-08	893	909	888	892	3,900	892
2022-08-05	897	910	880	899	11,500	899
2022-08-04	896	905	890	905	5,000	905
2022-08-03	896	896	880	890	6,400	890
2022-08-02	896	896	875	891	4,200	891
2022-08-01	871	893	871	884	7,900	884
2022-07-29	908	908	890	898	7,600	898
2022-07-28	911	911	889	897	7,100	897
2022-07-27	896	905	894	905	3,400	905
2022-07-26	916	916	885	902	4,300	902
2022-07-25	905	905	893	905	4,400	905
2022-07-22	904	907	897	903	2,500	903
2022-07-21	899	920	896	910	13,400	910
2022-07-20	900	914	890	899	13,300	899
2022-07-19	884	894	867	890	3,500	890
2022-07-15	884	884	870	881	4,100	881
2022-07-14	860	876	860	866	7,500	866
2022-07-13	870	877	863	877	6,300	877
2022-07-12	880	881	862	870	6,900	870
2022-07-11	890	899	879	884	7,900	884
2022-07-08	893	899	882	884	7,500	884
2022-07-07	895	900	885	886	4,900	886
2022-07-06	891	900	885	898	10,500	898
2022-07-05	888	915	881	886	12,800	886
2022-07-04	870	888	869	884	11,000	884
2022-07-01	879	879	862	870	9,200	870
2022-06-30	896	896	866	879	11,500	879
2022-06-29	899	904	875	890	19,700	890
2022-06-28	912	930	905	912	10,200	912
2022-06-27	939	939	908	912	12,300	912
2022-06-24	896	931	896	928	21,900	928
2022-06-23	872	897	871	888	10,700	888
2022-06-22	881	881	861	871	7,300	871
2022-06-21	850	890	848	875	19,600	875
2022-06-20	869	882	825	850	21,700	850
2022-06-17	855	871	842	862	19,900	862
2022-06-16	899	899	861	870	15,300	870
2022-06-15	888	896	869	869	14,500	869
2022-06-14	874	924	853	907	42,400	907
2022-06-13	922	927	897	904	43,500	904
2022-06-10	995	995	954	966	47,300	966
2022-06-09	1,019	1,019	971	998	152,100	998
2022-06-08	901	924	889	912	33,500	912
2022-06-07	909	909	858	874	15,800	874
2022-06-06	861	905	861	904	17,800	904
2022-06-03	864	881	864	870	7,700	870
2022-06-02	853	860	838	857	11,600	857
2022-06-01	861	867	850	859	18,200	859
2022-05-31	873	895	862	867	11,000	867
2022-05-30	840	886	840	870	43,600	870
2022-05-27	847	855	816	828	14,100	828
2022-05-26	823	856	823	847	17,800	847
2022-05-25	830	840	801	822	19,300	822
2022-05-24	866	869	826	830	19,900	830
2022-05-23	817	865	817	865	21,600	865
2022-05-20	790	813	781	811	19,600	811
2022-05-19	800	805	788	796	22,200	796
2022-05-18	812	822	800	817	20,600	817
2022-05-17	842	847	800	810	43,600	810
2022-05-16	865	883	844	849	19,800	849
2022-05-13	859	884	847	874	18,300	874
2022-05-12	878	893	852	852	17,900	852
2022-05-11	905	919	873	905	14,500	905
2022-05-10	880	925	839	920	32,100	920
2022-05-09	955	955	901	901	26,600	901
2022-05-06	993	995	968	974	10,200	974
2022-05-02	970	989	956	989	14,700	989
2022-04-28	997	1,007	973	985	13,000	985
2022-04-27	959	997	949	997	20,400	997
2022-04-26	966	1,000	941	984	26,600	984
2022-04-25	979	987	957	957	32,600	957
2022-04-22	1,019	1,019	982	1,006	30,100	1,006
2022-04-21	1,022	1,023	980	1,022	40,400	1,022
2022-04-20	1,025	1,040	995	1,022	97,200	1,022
2022-04-19	973	1,069	973	1,043	502,100	1,043
2022-04-18	935	951	911	928	13,300	928
2022-04-15	944	950	912	950	12,500	950
2022-04-14	930	945	910	944	5,800	944
2022-04-13	883	928	883	928	8,100	928
2022-04-12	910	910	870	895	12,500	895
2022-04-11	958	958	914	920	8,400	920
2022-04-08	944	962	944	958	10,500	958
2022-04-07	950	952	920	926	11,000	926
2022-04-06	985	985	965	965	7,200	965
2022-04-05	978	987	952	987	25,900	987
2022-04-04	901	978	901	977	35,000	977
2022-04-01	903	918	882	901	9,800	901
2022-03-31	898	917	885	917	10,900	917
2022-03-30	912	913	883	912	13,700	912
2022-03-29	873	911	873	903	12,500	903
2022-03-28	871	885	856	877	9,500	877
2022-03-25	903	905	866	870	17,500	870
2022-03-24	914	914	895	899	11,600	899
2022-03-23	918	932	905	915	7,200	915
2022-03-22	920	920	885	896	11,900	896
2022-03-18	896	929	896	920	16,100	920
2022-03-17	886	922	883	894	21,300	894
2022-03-16	854	859	841	859	5,700	859
2022-03-15	796	845	788	845	10,700	845
2022-03-14	812	831	794	796	16,400	796
2022-03-11	815	816	786	812	16,100	812
2022-03-10	834	864	818	830	9,300	830
2022-03-09	841	844	792	813	32,000	813
2022-03-08	835	875	835	845	13,100	845
2022-03-07	888	888	845	858	13,300	858
2022-03-04	903	908	851	894	26,500	894
2022-03-03	951	951	897	903	34,700	903
2022-03-02	926	946	906	937	25,700	937
2022-03-01	896	942	887	936	40,900	936
2022-02-28	857	900	850	870	26,800	870
2022-02-25	805	860	790	860	30,200	860
2022-02-24	801	813	772	776	31,200	776
2022-02-22	802	827	800	810	43,300	810
2022-02-21	859	859	832	832	17,900	832
2022-02-18	860	871	844	868	31,900	868
2022-02-17	890	909	865	871	40,900	871
2022-02-16	893	909	875	885	16,800	885
2022-02-15	906	916	871	885	27,300	885
2022-02-14	891	916	884	906	30,300	906
2022-02-10	929	950	906	906	29,700	906
2022-02-09	924	935	874	915	56,200	915
2022-02-08	973	973	898	898	71,400	898
2022-02-07	983	998	934	970	71,300	970
2022-02-04	939	953	900	953	106,700	953
2022-02-03	896	974	875	954	196,600	954
2022-02-02	822	883	822	881	55,900	881
2022-02-01	799	864	798	830	117,400	830
2022-01-31	810	824	780	784	83,000	784
2022-01-28	813	813	763	787	69,700	787
2022-01-27	824	854	741	813	454,500	813
2022-01-26	790	860	750	841	907,400	841
2022-01-25	750	754	711	711	11,200	711
2022-01-24	731	747	720	747	10,400	747
2022-01-21	736	740	722	740	8,400	740
2022-01-20	717	743	710	736	13,400	736
2022-01-19	748	750	707	723	19,200	723
2022-01-18	748	766	741	747	8,500	747
2022-01-17	768	769	749	749	4,000	749
2022-01-14	755	761	735	751	17,500	751
2022-01-13	766	781	753	764	9,600	764
2022-01-12	762	788	762	781	8,200	781
2022-01-11	760	778	757	760	10,100	760
2022-01-07	768	791	747	767	15,400	767
2022-01-06	774	777	750	758	29,100	758
2022-01-05	815	829	776	779	33,100	779
2022-01-04	859	865	808	808	35,200	808

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31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

4388 (株)エーアイ の時系列データ [2022年度]

4388 (株)エーアイの時系列データ [2022年度]