4488 AI inside(株) 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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 6,130 | 6,260 | 6,070 | 6,100 | 24,400 | 6,100 |
| 2024-05-01 | 6,100 | 6,130 | 5,980 | 6,040 | 25,200 | 6,040 |
| 2024-04-30 | 6,180 | 6,210 | 6,080 | 6,200 | 22,100 | 6,200 |
| 2024-04-26 | 6,180 | 6,230 | 6,120 | 6,120 | 19,800 | 6,120 |
| 2024-04-25 | 6,220 | 6,250 | 6,140 | 6,150 | 22,400 | 6,150 |
| 2024-04-24 | 6,400 | 6,440 | 6,280 | 6,280 | 33,500 | 6,280 |
| 2024-04-23 | 6,300 | 6,380 | 6,150 | 6,310 | 22,400 | 6,310 |
| 2024-04-22 | 6,150 | 6,300 | 6,100 | 6,290 | 26,100 | 6,290 |
| 2024-04-19 | 6,350 | 6,350 | 6,080 | 6,120 | 43,100 | 6,120 |
| 2024-04-18 | 6,160 | 6,450 | 6,160 | 6,380 | 30,800 | 6,380 |
| 2024-04-17 | 6,470 | 6,500 | 6,240 | 6,270 | 31,800 | 6,270 |
| 2024-04-16 | 6,410 | 6,570 | 6,390 | 6,480 | 42,400 | 6,480 |
| 2024-04-15 | 6,360 | 6,530 | 6,360 | 6,510 | 28,900 | 6,510 |
| 2024-04-12 | 6,630 | 6,660 | 6,470 | 6,520 | 32,000 | 6,520 |
| 2024-04-11 | 6,790 | 6,850 | 6,530 | 6,530 | 53,600 | 6,530 |
| 2024-04-10 | 6,880 | 7,200 | 6,880 | 6,910 | 56,700 | 6,910 |
| 2024-04-09 | 6,750 | 6,960 | 6,750 | 6,790 | 28,300 | 6,790 |
| 2024-04-08 | 6,820 | 6,940 | 6,790 | 6,860 | 25,900 | 6,860 |
| 2024-04-05 | 6,770 | 6,900 | 6,720 | 6,810 | 31,600 | 6,810 |
| 2024-04-04 | 7,030 | 7,060 | 6,850 | 6,910 | 35,400 | 6,910 |
| 2024-04-03 | 6,990 | 7,110 | 6,900 | 7,030 | 41,600 | 7,030 |
| 2024-04-02 | 7,480 | 7,480 | 7,060 | 7,160 | 41,900 | 7,160 |
| 2024-04-01 | 7,650 | 7,660 | 7,320 | 7,370 | 72,400 | 7,370 |
| 2024-03-29 | 7,700 | 7,860 | 7,570 | 7,740 | 39,800 | 7,740 |
| 2024-03-28 | 7,620 | 7,820 | 7,540 | 7,550 | 48,100 | 7,550 |
| 2024-03-27 | 7,730 | 7,830 | 7,620 | 7,650 | 45,000 | 7,650 |
| 2024-03-26 | 7,840 | 7,960 | 7,770 | 7,850 | 49,900 | 7,850 |
| 2024-03-25 | 8,020 | 8,190 | 7,830 | 7,830 | 55,300 | 7,830 |
| 2024-03-22 | 8,550 | 8,550 | 8,090 | 8,120 | 67,000 | 8,120 |
| 2024-03-21 | 8,700 | 8,700 | 8,190 | 8,350 | 87,800 | 8,350 |
| 2024-03-19 | 8,610 | 8,630 | 8,050 | 8,150 | 114,400 | 8,150 |
| 2024-03-18 | 8,710 | 8,820 | 8,410 | 8,630 | 61,500 | 8,630 |
| 2024-03-15 | 8,430 | 8,550 | 8,250 | 8,480 | 63,000 | 8,480 |
| 2024-03-14 | 8,660 | 9,030 | 8,500 | 8,700 | 59,100 | 8,700 |
| 2024-03-13 | 9,230 | 9,520 | 8,670 | 8,810 | 125,200 | 8,810 |
| 2024-03-12 | 8,600 | 9,050 | 8,400 | 8,850 | 101,300 | 8,850 |
| 2024-03-11 | 8,810 | 9,090 | 8,460 | 8,740 | 200,800 | 8,740 |
| 2024-03-08 | 9,800 | 9,990 | 9,270 | 9,400 | 147,600 | 9,400 |
| 2024-03-07 | 10,220 | 10,400 | 9,720 | 9,860 | 177,000 | 9,860 |
| 2024-03-06 | 10,680 | 10,740 | 10,020 | 10,110 | 334,400 | 10,110 |
| 2024-03-05 | 10,780 | 11,370 | 10,310 | 11,180 | 273,300 | 11,180 |
| 2024-03-04 | 10,460 | 11,160 | 10,400 | 10,970 | 254,300 | 10,970 |
| 2024-03-01 | 10,560 | 10,560 | 10,100 | 10,270 | 104,200 | 10,270 |
| 2024-02-29 | 10,120 | 10,490 | 10,100 | 10,330 | 102,300 | 10,330 |
| 2024-02-28 | 10,800 | 11,050 | 10,350 | 10,420 | 202,700 | 10,420 |
| 2024-02-27 | 10,780 | 10,920 | 10,210 | 10,750 | 316,000 | 10,750 |
| 2024-02-26 | 9,370 | 10,740 | 9,350 | 10,740 | 265,200 | 10,740 |
| 2024-02-22 | 9,500 | 9,590 | 9,090 | 9,240 | 115,800 | 9,240 |
| 2024-02-21 | 9,160 | 9,340 | 9,000 | 9,090 | 118,600 | 9,090 |
| 2024-02-20 | 9,870 | 9,890 | 9,400 | 9,440 | 157,800 | 9,440 |
| 2024-02-19 | 9,270 | 9,950 | 9,190 | 9,860 | 314,000 | 9,860 |
| 2024-02-16 | 9,490 | 9,880 | 8,980 | 9,120 | 333,600 | 9,120 |
| 2024-02-15 | 9,140 | 9,500 | 8,430 | 9,500 | 525,700 | 9,500 |
| 2024-02-14 | 8,240 | 8,840 | 7,560 | 8,840 | 417,600 | 8,840 |
| 2024-02-13 | 7,470 | 7,550 | 7,200 | 7,340 | 87,300 | 7,340 |
| 2024-02-09 | 7,230 | 7,430 | 7,230 | 7,310 | 32,700 | 7,310 |
| 2024-02-08 | 7,160 | 7,600 | 7,060 | 7,290 | 84,500 | 7,290 |
| 2024-02-07 | 7,090 | 7,240 | 6,980 | 7,120 | 57,900 | 7,120 |
| 2024-02-06 | 7,320 | 7,320 | 7,100 | 7,120 | 31,700 | 7,120 |
| 2024-02-05 | 7,390 | 7,450 | 7,130 | 7,320 | 48,100 | 7,320 |
| 2024-02-02 | 7,390 | 7,690 | 7,300 | 7,330 | 79,400 | 7,330 |
| 2024-02-01 | 7,240 | 7,390 | 7,180 | 7,290 | 35,500 | 7,290 |
| 2024-01-31 | 7,370 | 7,370 | 7,180 | 7,370 | 35,700 | 7,370 |
| 2024-01-30 | 7,260 | 7,430 | 7,210 | 7,340 | 46,100 | 7,340 |
| 2024-01-29 | 7,410 | 7,410 | 7,250 | 7,260 | 39,600 | 7,260 |
| 2024-01-26 | 7,710 | 7,780 | 7,380 | 7,400 | 80,900 | 7,400 |
| 2024-01-25 | 7,530 | 7,770 | 7,400 | 7,770 | 111,700 | 7,770 |
| 2024-01-24 | 7,470 | 7,640 | 7,380 | 7,550 | 101,200 | 7,550 |
| 2024-01-23 | 7,820 | 7,830 | 7,350 | 7,410 | 131,900 | 7,410 |
| 2024-01-22 | 7,400 | 7,840 | 7,110 | 7,670 | 198,200 | 7,670 |
| 2024-01-19 | 7,350 | 7,460 | 7,110 | 7,200 | 80,600 | 7,200 |
| 2024-01-18 | 6,760 | 7,390 | 6,760 | 7,250 | 193,100 | 7,250 |
| 2024-01-17 | 6,700 | 6,800 | 6,510 | 6,710 | 52,900 | 6,710 |
| 2024-01-16 | 6,740 | 6,870 | 6,620 | 6,700 | 40,500 | 6,700 |
| 2024-01-15 | 6,640 | 6,730 | 6,550 | 6,680 | 38,000 | 6,680 |
| 2024-01-12 | 6,820 | 6,830 | 6,620 | 6,690 | 61,400 | 6,690 |
| 2024-01-11 | 7,070 | 7,080 | 6,810 | 6,950 | 109,700 | 6,950 |
| 2024-01-10 | 6,500 | 7,200 | 6,450 | 7,030 | 200,200 | 7,030 |
| 2024-01-09 | 6,160 | 6,620 | 6,130 | 6,600 | 95,900 | 6,600 |
| 2024-01-05 | 6,570 | 6,570 | 6,070 | 6,070 | 99,500 | 6,070 |
| 2024-01-04 | 6,320 | 6,580 | 6,160 | 6,570 | 61,200 | 6,570 |
分割・併合履歴 ： なし
