4488 AI inside(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-20 | 3,065 | 3,105 | 3,050 | 3,050 | 3,700 | 3,050 |
| 2025-05-19 | 3,085 | 3,140 | 3,015 | 3,065 | 7,600 | 3,065 |
| 2025-05-16 | 3,125 | 3,135 | 3,075 | 3,080 | 3,300 | 3,080 |
| 2025-05-15 | 3,115 | 3,160 | 3,070 | 3,125 | 4,200 | 3,125 |
| 2025-05-14 | 3,160 | 3,180 | 2,995 | 3,130 | 16,500 | 3,130 |
| 2025-05-13 | 3,175 | 3,200 | 3,110 | 3,140 | 7,500 | 3,140 |
| 2025-05-12 | 3,070 | 3,285 | 3,005 | 3,110 | 36,100 | 3,110 |
| 2025-05-09 | 3,060 | 3,125 | 3,050 | 3,085 | 5,900 | 3,085 |
| 2025-05-08 | 3,095 | 3,095 | 3,020 | 3,020 | 3,300 | 3,020 |
| 2025-05-07 | 3,030 | 3,105 | 3,010 | 3,095 | 6,700 | 3,095 |
| 2025-05-02 | 3,115 | 3,120 | 3,020 | 3,030 | 4,600 | 3,030 |
| 2025-05-01 | 3,070 | 3,120 | 3,050 | 3,095 | 3,500 | 3,095 |
| 2025-04-30 | 3,055 | 3,120 | 3,000 | 3,120 | 4,800 | 3,120 |
| 2025-04-28 | 3,020 | 3,100 | 2,989 | 3,100 | 6,800 | 3,100 |
| 2025-04-25 | 2,965 | 3,005 | 2,902 | 3,005 | 6,300 | 3,005 |
| 2025-04-24 | 2,891 | 2,941 | 2,887 | 2,920 | 2,700 | 2,920 |
| 2025-04-23 | 2,938 | 2,938 | 2,850 | 2,909 | 5,100 | 2,909 |
| 2025-04-22 | 2,994 | 2,994 | 2,888 | 2,888 | 7,200 | 2,888 |
| 2025-04-21 | 2,876 | 2,996 | 2,875 | 2,996 | 7,200 | 2,996 |
| 2025-04-18 | 2,780 | 2,880 | 2,730 | 2,876 | 6,500 | 2,876 |
| 2025-04-17 | 2,690 | 2,773 | 2,690 | 2,773 | 3,600 | 2,773 |
| 2025-04-16 | 2,803 | 2,803 | 2,690 | 2,690 | 5,300 | 2,690 |
| 2025-04-15 | 2,847 | 2,860 | 2,728 | 2,812 | 5,800 | 2,812 |
| 2025-04-14 | 2,801 | 2,850 | 2,800 | 2,828 | 5,500 | 2,828 |
| 2025-04-11 | 2,616 | 2,797 | 2,600 | 2,755 | 4,100 | 2,755 |
| 2025-04-10 | 2,798 | 2,855 | 2,711 | 2,716 | 7,000 | 2,716 |
| 2025-04-09 | 2,620 | 2,620 | 2,450 | 2,598 | 6,400 | 2,598 |
| 2025-04-08 | 2,536 | 2,607 | 2,520 | 2,580 | 11,100 | 2,580 |
| 2025-04-07 | 2,350 | 2,550 | 2,350 | 2,389 | 25,400 | 2,389 |
| 2025-04-04 | 2,820 | 2,833 | 2,633 | 2,700 | 32,200 | 2,700 |
| 2025-04-03 | 2,911 | 2,960 | 2,820 | 2,883 | 15,900 | 2,883 |
| 2025-04-02 | 2,953 | 2,971 | 2,921 | 2,969 | 5,500 | 2,969 |
| 2025-04-01 | 2,991 | 3,005 | 2,931 | 2,977 | 6,500 | 2,977 |
| 2025-03-31 | 3,015 | 3,020 | 2,920 | 2,941 | 21,900 | 2,941 |
| 2025-03-28 | 3,030 | 3,120 | 3,030 | 3,100 | 7,500 | 3,100 |
| 2025-03-27 | 3,090 | 3,115 | 3,065 | 3,100 | 3,400 | 3,100 |
| 2025-03-26 | 3,150 | 3,150 | 3,090 | 3,095 | 1,400 | 3,095 |
| 2025-03-25 | 3,180 | 3,180 | 3,075 | 3,095 | 7,000 | 3,095 |
| 2025-03-24 | 3,195 | 3,195 | 3,110 | 3,110 | 8,500 | 3,110 |
| 2025-03-21 | 3,235 | 3,235 | 3,200 | 3,200 | 2,000 | 3,200 |
| 2025-03-19 | 3,220 | 3,240 | 3,180 | 3,210 | 4,500 | 3,210 |
| 2025-03-18 | 3,295 | 3,295 | 3,180 | 3,195 | 6,300 | 3,195 |
| 2025-03-17 | 3,270 | 3,280 | 3,195 | 3,240 | 2,900 | 3,240 |
| 2025-03-14 | 3,180 | 3,260 | 3,180 | 3,215 | 8,900 | 3,215 |
| 2025-03-13 | 3,205 | 3,250 | 3,185 | 3,185 | 6,400 | 3,185 |
| 2025-03-12 | 3,120 | 3,200 | 3,120 | 3,195 | 4,600 | 3,195 |
| 2025-03-11 | 3,225 | 3,225 | 3,080 | 3,150 | 8,900 | 3,150 |
| 2025-03-10 | 3,150 | 3,240 | 3,090 | 3,235 | 4,600 | 3,235 |
| 2025-03-07 | 3,110 | 3,205 | 3,090 | 3,140 | 10,800 | 3,140 |
| 2025-03-06 | 3,145 | 3,195 | 3,105 | 3,110 | 9,900 | 3,110 |
| 2025-03-05 | 3,120 | 3,150 | 3,090 | 3,130 | 2,900 | 3,130 |
| 2025-03-04 | 3,200 | 3,205 | 3,040 | 3,120 | 9,900 | 3,120 |
| 2025-03-03 | 3,150 | 3,245 | 3,125 | 3,210 | 5,500 | 3,210 |
| 2025-02-28 | 3,185 | 3,185 | 3,105 | 3,125 | 9,800 | 3,125 |
| 2025-02-27 | 3,170 | 3,220 | 3,170 | 3,195 | 6,500 | 3,195 |
| 2025-02-26 | 3,240 | 3,295 | 3,180 | 3,195 | 11,100 | 3,195 |
| 2025-02-25 | 3,330 | 3,340 | 3,275 | 3,280 | 10,600 | 3,280 |
| 2025-02-21 | 3,350 | 3,435 | 3,305 | 3,350 | 6,300 | 3,350 |
| 2025-02-20 | 3,450 | 3,460 | 3,375 | 3,375 | 12,800 | 3,375 |
| 2025-02-19 | 3,535 | 3,560 | 3,440 | 3,460 | 15,900 | 3,460 |
| 2025-02-18 | 3,635 | 3,740 | 3,540 | 3,540 | 18,600 | 3,540 |
| 2025-02-17 | 3,820 | 3,830 | 3,665 | 3,665 | 21,800 | 3,665 |
| 2025-02-14 | 3,630 | 3,920 | 3,515 | 3,810 | 60,000 | 3,810 |
| 2025-02-13 | 3,840 | 3,840 | 3,700 | 3,725 | 24,200 | 3,725 |
| 2025-02-12 | 3,700 | 3,780 | 3,635 | 3,770 | 47,400 | 3,770 |
| 2025-02-10 | 3,600 | 3,700 | 3,555 | 3,600 | 28,300 | 3,600 |
| 2025-02-07 | 3,490 | 3,615 | 3,490 | 3,580 | 39,900 | 3,580 |
| 2025-02-06 | 3,550 | 3,590 | 3,475 | 3,475 | 18,300 | 3,475 |
| 2025-02-05 | 3,480 | 3,530 | 3,415 | 3,510 | 19,400 | 3,510 |
| 2025-02-04 | 3,280 | 3,410 | 3,280 | 3,410 | 16,400 | 3,410 |
| 2025-02-03 | 3,305 | 3,310 | 3,210 | 3,210 | 12,000 | 3,210 |
| 2025-01-31 | 3,430 | 3,450 | 3,330 | 3,355 | 23,000 | 3,355 |
| 2025-01-30 | 3,560 | 3,560 | 3,400 | 3,425 | 33,900 | 3,425 |
| 2025-01-29 | 3,340 | 3,560 | 3,335 | 3,550 | 50,500 | 3,550 |
| 2025-01-28 | 3,225 | 3,335 | 3,205 | 3,335 | 14,800 | 3,335 |
| 2025-01-27 | 3,380 | 3,450 | 3,270 | 3,285 | 19,400 | 3,285 |
| 2025-01-24 | 3,135 | 3,340 | 3,110 | 3,335 | 36,500 | 3,335 |
| 2025-01-23 | 3,045 | 3,105 | 3,000 | 3,105 | 12,500 | 3,105 |
| 2025-01-22 | 2,986 | 3,080 | 2,986 | 3,045 | 9,000 | 3,045 |
| 2025-01-21 | 2,993 | 3,005 | 2,960 | 2,986 | 6,200 | 2,986 |
| 2025-01-20 | 2,970 | 3,040 | 2,970 | 2,985 | 7,100 | 2,985 |
| 2025-01-17 | 2,981 | 3,060 | 2,910 | 2,976 | 27,200 | 2,976 |
| 2025-01-16 | 3,035 | 3,035 | 2,982 | 2,982 | 16,700 | 2,982 |
| 2025-01-15 | 3,065 | 3,110 | 3,005 | 3,005 | 10,500 | 3,005 |
| 2025-01-14 | 3,130 | 3,140 | 3,030 | 3,030 | 10,600 | 3,030 |
| 2025-01-10 | 3,175 | 3,175 | 3,130 | 3,130 | 7,000 | 3,130 |
| 2025-01-09 | 3,225 | 3,230 | 3,175 | 3,180 | 8,500 | 3,180 |
| 2025-01-08 | 3,245 | 3,335 | 3,220 | 3,220 | 15,200 | 3,220 |
| 2025-01-07 | 3,385 | 3,385 | 3,260 | 3,280 | 15,000 | 3,280 |
| 2025-01-06 | 3,280 | 3,400 | 3,280 | 3,315 | 26,000 | 3,315 |
分割・併合履歴 ： なし