4388 (株)エーアイの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	745	749	736	741	11,900	741
2023-12-28	713	757	713	753	35,800	753
2023-12-27	704	729	701	723	50,100	723
2023-12-26	717	723	709	713	30,500	713
2023-12-25	718	726	710	715	23,600	715
2023-12-22	723	739	716	721	45,800	721
2023-12-21	732	751	723	734	86,500	734
2023-12-20	797	797	762	762	29,700	762
2023-12-19	786	806	781	791	27,000	791
2023-12-18	810	810	783	787	13,700	787
2023-12-15	771	808	763	801	48,400	801
2023-12-14	786	798	761	766	32,000	766
2023-12-13	788	799	768	786	28,800	786
2023-12-12	825	825	783	788	29,200	788
2023-12-11	809	826	803	820	20,000	820
2023-12-08	817	825	803	811	26,500	811
2023-12-07	837	844	813	826	22,700	826
2023-12-06	866	873	843	843	18,500	843
2023-12-05	874	884	866	866	17,000	866
2023-12-04	888	890	856	885	14,100	885
2023-12-01	903	912	886	888	14,600	888
2023-11-30	896	911	891	903	10,300	903
2023-11-29	917	924	901	901	13,000	901
2023-11-28	907	918	892	910	13,700	910
2023-11-27	928	941	891	908	19,100	908
2023-11-24	940	950	925	929	17,900	929
2023-11-22	912	941	908	935	25,600	935
2023-11-21	921	929	901	916	9,700	916
2023-11-20	868	917	868	917	27,100	917
2023-11-17	861	878	856	873	13,100	873
2023-11-16	881	889	873	873	9,700	873
2023-11-15	871	899	867	889	36,200	889
2023-11-14	870	870	834	858	9,500	858
2023-11-13	888	888	853	860	12,800	860
2023-11-10	884	884	865	873	12,700	873
2023-11-09	888	898	878	891	15,300	891
2023-11-08	896	917	888	888	19,000	888
2023-11-07	897	901	889	898	10,900	898
2023-11-06	876	908	876	905	20,200	905
2023-11-02	837	871	837	869	21,100	869
2023-11-01	840	845	810	837	29,200	837
2023-10-31	818	836	797	836	27,800	836
2023-10-30	837	850	818	818	15,300	818
2023-10-27	832	846	800	845	27,700	845
2023-10-26	858	858	830	830	28,300	830
2023-10-25	866	875	864	864	11,200	864
2023-10-24	861	881	839	881	30,300	881
2023-10-23	885	891	867	867	23,200	867
2023-10-20	893	898	867	885	28,800	885
2023-10-19	890	905	888	893	12,000	893
2023-10-18	882	909	875	907	24,300	907
2023-10-17	886	899	878	882	19,800	882
2023-10-16	904	922	880	885	55,200	885
2023-10-13	941	941	903	904	30,600	904
2023-10-12	937	937	917	922	16,600	922
2023-10-11	953	958	931	937	15,100	937
2023-10-10	934	952	932	948	14,300	948
2023-10-06	915	944	909	934	34,300	934
2023-10-05	898	928	890	917	23,900	917
2023-10-04	912	924	891	898	34,400	898
2023-10-03	938	944	912	927	25,600	927
2023-10-02	952	967	942	946	17,700	946
2023-09-29	940	959	940	952	19,800	952
2023-09-28	967	968	936	941	30,400	941
2023-09-27	946	964	946	962	24,300	962
2023-09-26	943	959	943	956	16,900	956
2023-09-25	927	952	927	943	25,400	943
2023-09-22	900	945	900	931	47,400	931
2023-09-21	923	931	904	912	38,900	912
2023-09-20	935	945	924	932	41,400	932
2023-09-19	947	987	932	935	107,100	935
2023-09-15	955	962	942	947	31,200	947
2023-09-14	963	985	952	956	33,900	956
2023-09-13	941	973	940	967	38,700	967
2023-09-12	957	997	957	967	57,300	967
2023-09-11	966	966	937	945	41,100	945
2023-09-08	965	986	965	973	16,700	973
2023-09-07	1,001	1,004	972	972	50,800	972
2023-09-06	1,012	1,014	1,000	1,007	22,800	1,007
2023-09-05	1,000	1,029	1,000	1,012	37,300	1,012
2023-09-04	1,009	1,032	993	998	57,300	998
2023-09-01	1,012	1,016	999	1,009	41,900	1,009
2023-08-31	1,022	1,050	1,020	1,020	33,200	1,020
2023-08-30	1,075	1,106	1,025	1,025	132,500	1,025
2023-08-29	1,023	1,071	1,023	1,065	72,500	1,065
2023-08-28	1,015	1,050	1,015	1,032	35,100	1,032
2023-08-25	1,007	1,040	1,002	1,015	75,900	1,015
2023-08-24	1,089	1,102	1,023	1,027	158,300	1,027
2023-08-23	1,052	1,079	1,032	1,045	268,100	1,045
2023-08-22	1,200	1,218	1,091	1,092	730,500	1,092
2023-08-21	1,245	1,307	1,088	1,099	1,996,000	1,099
2023-08-18	975	1,065	954	1,065	313,900	1,065
2023-08-17	905	915	878	915	38,100	915
2023-08-16	913	932	906	917	31,600	917
2023-08-15	927	927	903	908	33,200	908
2023-08-14	949	949	923	923	15,000	923
2023-08-10	920	941	910	941	28,200	941
2023-08-09	940	943	927	932	23,600	932
2023-08-08	980	988	940	941	38,400	941
2023-08-07	972	988	954	988	29,300	988
2023-08-04	960	987	952	987	26,900	987
2023-08-03	984	995	958	961	49,300	961
2023-08-02	1,008	1,015	987	999	107,200	999
2023-08-01	950	1,049	950	1,025	222,000	1,025
2023-07-31	930	957	930	947	46,600	947
2023-07-28	949	962	938	945	40,700	945
2023-07-27	977	977	949	952	36,000	952
2023-07-26	971	972	954	971	31,200	971
2023-07-25	983	987	970	972	23,400	972
2023-07-24	980	1,000	980	993	35,300	993
2023-07-21	981	1,035	953	981	276,500	981
2023-07-20	1,032	1,032	996	996	78,900	996
2023-07-19	1,025	1,041	1,022	1,032	33,400	1,032
2023-07-18	1,038	1,059	1,011	1,017	79,400	1,017
2023-07-14	1,023	1,049	1,007	1,015	71,200	1,015
2023-07-13	1,038	1,050	1,012	1,023	66,900	1,023
2023-07-12	1,117	1,117	1,027	1,029	95,600	1,029
2023-07-11	1,083	1,135	1,078	1,113	86,200	1,113
2023-07-10	1,090	1,098	1,067	1,083	95,100	1,083
2023-07-07	1,077	1,130	1,067	1,107	75,800	1,107
2023-07-06	1,128	1,146	1,088	1,090	103,600	1,090
2023-07-05	1,172	1,260	1,150	1,150	256,400	1,150
2023-07-04	1,205	1,225	1,170	1,202	120,800	1,202
2023-07-03	1,251	1,251	1,210	1,214	131,900	1,214
2023-06-30	1,280	1,314	1,233	1,260	487,900	1,260
2023-06-29	1,211	1,232	1,187	1,208	196,600	1,208
2023-06-28	1,240	1,304	1,207	1,224	413,400	1,224
2023-06-27	1,220	1,477	1,211	1,268	2,487,400	1,268
2023-06-26	1,200	1,207	1,157	1,199	196,400	1,199
2023-06-23	1,277	1,388	1,181	1,224	945,700	1,224
2023-06-22	1,326	1,580	1,270	1,303	3,780,700	1,303
2023-06-21	1,590	1,655	1,355	1,373	3,414,900	1,373
2023-06-20	1,337	1,337	1,337	1,337	30,100	1,337
2023-06-19	1,037	1,037	1,037	1,037	11,000	1,037
2023-06-16	847	893	844	887	41,900	887
2023-06-15	862	867	846	847	19,900	847
2023-06-14	895	896	859	860	40,000	860
2023-06-13	902	915	883	885	60,700	885
2023-06-12	833	905	830	889	92,200	889
2023-06-09	840	860	837	837	33,000	837
2023-06-08	888	888	825	832	58,300	832
2023-06-07	890	898	861	873	41,000	873
2023-06-06	901	904	881	881	40,000	881
2023-06-05	876	915	864	907	62,200	907
2023-06-02	871	872	855	864	18,200	864
2023-06-01	907	907	852	856	64,300	856
2023-05-31	916	929	898	905	32,000	905
2023-05-30	898	938	890	928	40,500	928
2023-05-29	894	918	875	913	43,400	913
2023-05-26	917	917	871	879	60,100	879
2023-05-25	926	926	901	902	29,800	902
2023-05-24	901	931	892	916	32,500	916
2023-05-23	924	978	903	903	117,600	903
2023-05-22	897	932	888	924	48,500	924
2023-05-19	890	935	890	912	63,400	912
2023-05-18	889	912	876	882	45,000	882
2023-05-17	902	920	881	892	48,100	892
2023-05-16	913	913	874	902	73,000	902
2023-05-15	853	938	840	913	142,600	913
2023-05-12	880	890	834	853	163,700	853
2023-05-11	941	967	921	938	76,100	938
2023-05-10	985	985	930	932	84,100	932
2023-05-09	973	991	956	963	70,100	963
2023-05-08	988	994	972	972	31,100	972
2023-05-02	1,000	1,002	961	977	76,300	977
2023-05-01	1,008	1,022	996	997	77,300	997
2023-04-28	1,017	1,029	986	993	86,100	993
2023-04-27	1,045	1,057	1,006	1,006	84,100	1,006
2023-04-26	1,053	1,072	1,031	1,049	129,900	1,049
2023-04-25	1,121	1,146	1,076	1,077	98,800	1,077
2023-04-24	1,109	1,144	1,105	1,140	64,400	1,140
2023-04-21	1,136	1,150	1,095	1,109	118,800	1,109
2023-04-20	1,155	1,218	1,127	1,166	190,400	1,166
2023-04-19	1,150	1,195	1,106	1,195	236,200	1,195
2023-04-18	1,237	1,237	1,148	1,160	324,500	1,160
2023-04-17	1,270	1,310	1,200	1,275	553,500	1,275
2023-04-14	1,435	1,456	1,335	1,424	595,500	1,424
2023-04-13	1,401	1,467	1,384	1,456	699,700	1,456
2023-04-12	1,345	1,387	1,293	1,380	551,500	1,380
2023-04-11	1,300	1,399	1,300	1,358	513,900	1,358
2023-04-10	1,301	1,325	1,242	1,251	397,500	1,251
2023-04-07	1,290	1,378	1,290	1,361	653,800	1,361
2023-04-06	1,260	1,288	1,222	1,274	183,700	1,274
2023-04-05	1,260	1,308	1,244	1,273	198,700	1,273
2023-04-04	1,255	1,282	1,227	1,248	169,900	1,248
2023-04-03	1,275	1,289	1,220	1,232	135,600	1,232
2023-03-31	1,245	1,289	1,235	1,288	113,000	1,288
2023-03-30	1,229	1,287	1,200	1,246	226,900	1,246
2023-03-29	1,260	1,271	1,198	1,205	220,400	1,205
2023-03-28	1,470	1,535	1,224	1,273	1,181,300	1,273
2023-03-27	1,256	1,530	1,255	1,473	1,651,400	1,473
2023-03-24	1,279	1,320	1,231	1,274	382,800	1,274
2023-03-23	1,157	1,322	1,150	1,279	657,400	1,279
2023-03-22	1,192	1,294	1,120	1,187	1,317,100	1,187
2023-03-20	1,250	1,340	1,117	1,147	620,800	1,147
2023-03-17	1,240	1,284	1,165	1,209	1,216,200	1,209
2023-03-16	1,139	1,478	1,089	1,300	5,118,700	1,300
2023-03-15	1,261	1,273	1,081	1,178	1,077,700	1,178
2023-03-14	1,326	1,358	1,100	1,179	2,269,400	1,179
2023-03-13	1,645	1,780	1,306	1,356	9,663,300	1,356
2023-03-10	1,470	1,692	1,461	1,529	17,322,200	1,529
2023-03-09	1,151	1,392	1,071	1,392	16,000,600	1,392
2023-03-08	792	792	792	792	17,900	792
2023-03-07	692	692	692	692	41,700	692
2023-03-06	597	597	592	592	2,500	592
2023-03-03	595	597	591	597	2,100	597
2023-03-02	590	594	590	594	1,500	594
2023-03-01	591	596	589	596	3,700	596
2023-02-28	590	595	590	593	700	593
2023-02-27	589	595	589	589	3,000	589
2023-02-24	589	597	585	588	2,300	588
2023-02-22	588	592	586	587	5,400	587
2023-02-21	595	602	595	598	3,800	598
2023-02-20	587	595	587	593	2,300	593
2023-02-17	589	606	586	587	4,200	587
2023-02-16	587	618	587	591	7,600	591
2023-02-15	598	598	580	586	7,000	586
2023-02-14	600	604	598	598	600	598
2023-02-13	602	613	597	597	3,100	597
2023-02-10	623	623	598	602	4,600	602
2023-02-09	609	627	585	627	20,400	627
2023-02-08	592	609	590	609	6,200	609
2023-02-07	606	606	585	593	11,900	593
2023-02-06	611	611	605	605	6,000	605
2023-02-03	624	624	613	614	1,700	614
2023-02-02	634	634	616	618	2,400	618
2023-02-01	631	634	621	624	8,800	624
2023-01-31	615	619	607	619	2,900	619
2023-01-30	631	632	605	616	8,700	616
2023-01-27	635	635	629	631	1,600	631
2023-01-26	622	635	622	635	3,200	635
2023-01-25	620	623	613	622	3,700	622
2023-01-24	606	620	606	610	4,500	610
2023-01-23	606	608	605	606	2,000	606
2023-01-20	606	611	606	606	1,000	606
2023-01-19	602	614	602	604	3,700	604
2023-01-18	610	612	604	608	5,900	608
2023-01-17	628	628	607	610	3,900	610
2023-01-16	614	620	611	611	2,300	611
2023-01-13	617	624	610	610	7,600	610
2023-01-12	611	618	609	615	5,100	615
2023-01-11	596	607	596	602	7,000	602
2023-01-10	597	599	587	593	3,300	593
2023-01-06	586	597	582	597	5,700	597
2023-01-05	593	599	585	586	5,200	586
2023-01-04	604	604	583	593	5,800	593

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30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	31

4388 (株)エーアイ の時系列データ [2023年度]

4388 (株)エーアイの時系列データ [2023年度]