6557 AIAIグループ(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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 1,553 | 1,555 | 1,530 | 1,546 | 17,600 | 1,546 |
| 2024-11-20 | 1,499 | 1,562 | 1,499 | 1,537 | 17,700 | 1,537 |
| 2024-11-19 | 1,493 | 1,513 | 1,483 | 1,507 | 11,900 | 1,507 |
| 2024-11-18 | 1,460 | 1,504 | 1,454 | 1,499 | 19,500 | 1,499 |
| 2024-11-15 | 1,460 | 1,489 | 1,451 | 1,469 | 22,700 | 1,469 |
| 2024-11-14 | 1,525 | 1,525 | 1,470 | 1,474 | 64,400 | 1,474 |
| 2024-11-13 | 1,568 | 1,568 | 1,521 | 1,528 | 20,700 | 1,528 |
| 2024-11-12 | 1,566 | 1,590 | 1,566 | 1,570 | 7,900 | 1,570 |
| 2024-11-11 | 1,568 | 1,600 | 1,566 | 1,567 | 11,400 | 1,567 |
| 2024-11-08 | 1,550 | 1,580 | 1,550 | 1,563 | 15,300 | 1,563 |
| 2024-11-07 | 1,530 | 1,555 | 1,507 | 1,541 | 27,100 | 1,541 |
| 2024-11-06 | 1,523 | 1,546 | 1,517 | 1,523 | 13,100 | 1,523 |
| 2024-11-05 | 1,550 | 1,564 | 1,517 | 1,523 | 16,700 | 1,523 |
| 2024-11-01 | 1,550 | 1,553 | 1,514 | 1,538 | 27,000 | 1,538 |
| 2024-10-31 | 1,556 | 1,589 | 1,535 | 1,557 | 21,100 | 1,557 |
| 2024-10-30 | 1,588 | 1,607 | 1,559 | 1,570 | 23,200 | 1,570 |
| 2024-10-29 | 1,540 | 1,611 | 1,540 | 1,590 | 19,100 | 1,590 |
| 2024-10-28 | 1,526 | 1,571 | 1,526 | 1,538 | 22,700 | 1,538 |
| 2024-10-25 | 1,605 | 1,605 | 1,517 | 1,526 | 35,100 | 1,526 |
| 2024-10-24 | 1,625 | 1,625 | 1,590 | 1,604 | 22,300 | 1,604 |
| 2024-10-23 | 1,618 | 1,656 | 1,596 | 1,628 | 20,800 | 1,628 |
| 2024-10-22 | 1,641 | 1,676 | 1,612 | 1,620 | 13,500 | 1,620 |
| 2024-10-21 | 1,637 | 1,727 | 1,612 | 1,647 | 37,900 | 1,647 |
| 2024-10-18 | 1,625 | 1,643 | 1,595 | 1,615 | 30,300 | 1,615 |
| 2024-10-17 | 1,627 | 1,667 | 1,615 | 1,620 | 25,400 | 1,620 |
| 2024-10-16 | 1,643 | 1,682 | 1,616 | 1,627 | 19,100 | 1,627 |
| 2024-10-15 | 1,630 | 1,654 | 1,611 | 1,643 | 38,200 | 1,643 |
| 2024-10-11 | 1,680 | 1,698 | 1,610 | 1,610 | 45,200 | 1,610 |
| 2024-10-10 | 1,677 | 1,711 | 1,660 | 1,668 | 25,600 | 1,668 |
| 2024-10-09 | 1,694 | 1,743 | 1,670 | 1,671 | 44,900 | 1,671 |
| 2024-10-08 | 1,724 | 1,870 | 1,681 | 1,681 | 142,500 | 1,681 |
| 2024-10-07 | 1,730 | 1,755 | 1,689 | 1,705 | 71,400 | 1,705 |
| 2024-10-04 | 1,620 | 1,734 | 1,610 | 1,676 | 89,300 | 1,676 |
| 2024-10-03 | 1,518 | 1,638 | 1,499 | 1,611 | 87,500 | 1,611 |
| 2024-10-02 | 1,512 | 1,550 | 1,467 | 1,505 | 66,300 | 1,505 |
| 2024-10-01 | 1,424 | 1,540 | 1,424 | 1,530 | 75,100 | 1,530 |
| 2024-09-30 | 1,399 | 1,487 | 1,392 | 1,424 | 66,700 | 1,424 |
| 2024-09-27 | 1,450 | 1,501 | 1,394 | 1,426 | 87,200 | 1,426 |
| 2024-09-26 | 2,938 | 2,959 | 2,905 | 2,934 | 37,200 | 1,467 |
| 2024-09-25 | 2,934 | 2,978 | 2,887 | 2,934 | 36,800 | 1,467 |
| 2024-09-24 | 2,939 | 2,949 | 2,877 | 2,923 | 34,100 | 1,461.50 |
| 2024-09-20 | 3,110 | 3,120 | 2,915 | 2,927 | 42,700 | 1,463.50 |
| 2024-09-19 | 3,115 | 3,195 | 3,105 | 3,105 | 16,200 | 1,552.50 |
| 2024-09-18 | 3,085 | 3,170 | 3,045 | 3,135 | 8,300 | 1,567.50 |
| 2024-09-17 | 3,005 | 3,095 | 2,908 | 3,085 | 26,800 | 1,542.50 |
| 2024-09-13 | 3,210 | 3,280 | 2,964 | 3,075 | 28,600 | 1,537.50 |
| 2024-09-12 | 3,285 | 3,305 | 3,160 | 3,235 | 19,500 | 1,617.50 |
| 2024-09-11 | 3,400 | 3,445 | 3,230 | 3,285 | 24,200 | 1,642.50 |
| 2024-09-10 | 3,360 | 3,490 | 3,360 | 3,400 | 18,300 | 1,700 |
| 2024-09-09 | 3,190 | 3,395 | 3,135 | 3,345 | 15,700 | 1,672.50 |
| 2024-09-06 | 3,495 | 3,515 | 3,235 | 3,285 | 34,100 | 1,642.50 |
| 2024-09-05 | 3,350 | 3,520 | 3,350 | 3,445 | 24,200 | 1,722.50 |
| 2024-09-04 | 3,310 | 3,425 | 3,305 | 3,345 | 23,400 | 1,672.50 |
| 2024-09-03 | 3,215 | 3,650 | 3,215 | 3,405 | 71,700 | 1,702.50 |
| 2024-09-02 | 3,160 | 3,280 | 3,095 | 3,205 | 23,000 | 1,602.50 |
| 2024-08-30 | 3,045 | 3,095 | 3,020 | 3,090 | 15,400 | 1,545 |
| 2024-08-29 | 2,950 | 3,075 | 2,950 | 3,015 | 12,700 | 1,507.50 |
| 2024-08-28 | 3,090 | 3,325 | 2,975 | 2,981 | 62,000 | 1,490.50 |
| 2024-08-27 | 3,090 | 3,090 | 2,973 | 3,050 | 15,900 | 1,525 |
| 2024-08-26 | 2,899 | 3,195 | 2,862 | 3,110 | 59,400 | 1,555 |
| 2024-08-23 | 2,860 | 2,879 | 2,821 | 2,876 | 11,800 | 1,438 |
| 2024-08-22 | 2,847 | 2,889 | 2,810 | 2,835 | 13,500 | 1,417.50 |
| 2024-08-21 | 2,858 | 2,891 | 2,803 | 2,819 | 14,500 | 1,409.50 |
| 2024-08-20 | 2,825 | 2,895 | 2,818 | 2,888 | 29,000 | 1,444 |
| 2024-08-19 | 2,738 | 2,818 | 2,725 | 2,818 | 29,400 | 1,409 |
| 2024-08-16 | 2,680 | 2,733 | 2,663 | 2,733 | 19,300 | 1,366.50 |
| 2024-08-15 | 2,655 | 2,678 | 2,630 | 2,663 | 12,700 | 1,331.50 |
| 2024-08-14 | 2,593 | 2,650 | 2,572 | 2,650 | 22,500 | 1,325 |
| 2024-08-13 | 2,535 | 2,604 | 2,502 | 2,591 | 16,100 | 1,295.50 |
| 2024-08-09 | 2,532 | 2,568 | 2,490 | 2,536 | 27,800 | 1,268 |
| 2024-08-08 | 2,502 | 2,537 | 2,480 | 2,532 | 15,000 | 1,266 |
| 2024-08-07 | 2,435 | 2,550 | 2,435 | 2,529 | 35,700 | 1,264.50 |
| 2024-08-06 | 2,529 | 2,530 | 2,360 | 2,485 | 39,900 | 1,242.50 |
| 2024-08-05 | 2,410 | 2,514 | 2,280 | 2,340 | 78,600 | 1,170 |
| 2024-08-02 | 2,490 | 2,540 | 2,444 | 2,482 | 81,400 | 1,241 |
| 2024-08-01 | 2,633 | 2,645 | 2,490 | 2,568 | 92,200 | 1,284 |
| 2024-07-31 | 2,400 | 2,579 | 2,383 | 2,516 | 83,200 | 1,258 |
| 2024-07-30 | 2,323 | 2,417 | 2,323 | 2,400 | 70,500 | 1,200 |
| 2024-07-29 | 2,340 | 2,365 | 2,280 | 2,319 | 121,200 | 1,159.50 |
| 2024-07-26 | 2,452 | 2,460 | 2,300 | 2,340 | 217,300 | 1,170 |
| 2024-07-25 | 2,597 | 2,849 | 2,452 | 2,498 | 778,800 | 1,249 |
| 2024-07-24 | 2,940 | 3,050 | 2,440 | 2,460 | 2,903,900 | 1,230 |
| 2024-07-23 | 1,620 | 1,620 | 1,620 | 1,620 | 5,100 | 810 |
| 2024-07-22 | 1,320 | 1,320 | 1,320 | 1,320 | 12,600 | 660 |
| 2024-07-19 | 1,034 | 1,035 | 1,020 | 1,020 | 4,100 | 510 |
| 2024-07-18 | 1,022 | 1,035 | 1,022 | 1,029 | 1,100 | 514.50 |
| 2024-07-17 | 1,036 | 1,036 | 1,022 | 1,022 | 1,100 | 511 |
| 2024-07-16 | 1,055 | 1,055 | 1,020 | 1,020 | 4,900 | 510 |
| 2024-07-12 | 1,023 | 1,050 | 1,023 | 1,029 | 2,800 | 514.50 |
| 2024-07-11 | 1,028 | 1,045 | 1,023 | 1,045 | 2,200 | 522.50 |
| 2024-07-10 | 1,035 | 1,059 | 1,028 | 1,028 | 2,100 | 514 |
| 2024-07-09 | 1,021 | 1,048 | 1,021 | 1,035 | 2,500 | 517.50 |
| 2024-07-08 | 1,060 | 1,060 | 1,020 | 1,022 | 6,700 | 511 |
| 2024-07-05 | 1,053 | 1,080 | 1,050 | 1,066 | 2,000 | 533 |
| 2024-07-04 | 1,056 | 1,056 | 1,053 | 1,055 | 800 | 527.50 |
| 2024-07-03 | 1,078 | 1,079 | 1,053 | 1,056 | 2,200 | 528 |
| 2024-07-02 | 1,071 | 1,086 | 1,052 | 1,086 | 500 | 543 |
| 2024-07-01 | 1,080 | 1,085 | 1,070 | 1,081 | 1,400 | 540.50 |
| 2024-06-28 | 1,073 | 1,085 | 1,045 | 1,083 | 5,100 | 541.50 |
| 2024-06-27 | 1,049 | 1,084 | 1,049 | 1,077 | 1,300 | 538.50 |
| 2024-06-26 | 1,088 | 1,088 | 1,057 | 1,057 | 8,000 | 528.50 |
| 2024-06-25 | 1,082 | 1,145 | 1,038 | 1,088 | 27,300 | 544 |
| 2024-06-24 | 1,025 | 1,025 | 1,019 | 1,019 | 900 | 509.50 |
| 2024-06-21 | 1,000 | 1,020 | 1,000 | 1,020 | 700 | 510 |
| 2024-06-20 | 1,000 | 1,009 | 1,000 | 1,000 | 3,300 | 500 |
| 2024-06-19 | 1,022 | 1,028 | 994 | 994 | 2,900 | 497 |
| 2024-06-18 | 1,028 | 1,032 | 1,008 | 1,008 | 2,700 | 504 |
| 2024-06-17 | 1,032 | 1,032 | 1,025 | 1,032 | 1,000 | 516 |
| 2024-06-14 | 1,056 | 1,080 | 1,033 | 1,033 | 1,700 | 516.50 |
| 2024-06-13 | 1,120 | 1,120 | 1,050 | 1,083 | 5,600 | 541.50 |
| 2024-06-12 | 1,066 | 1,090 | 1,040 | 1,090 | 4,100 | 545 |
| 2024-06-11 | 1,046 | 1,046 | 1,027 | 1,040 | 700 | 520 |
| 2024-06-10 | 1,070 | 1,070 | 1,016 | 1,049 | 2,300 | 524.50 |
| 2024-06-07 | 1,073 | 1,073 | 1,061 | 1,068 | 800 | 534 |
| 2024-06-06 | 1,064 | 1,065 | 1,010 | 1,065 | 4,200 | 532.50 |
| 2024-06-05 | 1,059 | 1,065 | 1,044 | 1,064 | 3,700 | 532 |
| 2024-06-04 | 1,035 | 1,069 | 1,035 | 1,041 | 2,600 | 520.50 |
| 2024-06-03 | 1,052 | 1,062 | 1,033 | 1,035 | 2,000 | 517.50 |
| 2024-05-31 | 999 | 1,060 | 999 | 1,052 | 5,500 | 526 |
| 2024-05-30 | 1,018 | 1,050 | 981 | 998 | 9,500 | 499 |
| 2024-05-29 | 1,056 | 1,060 | 1,018 | 1,035 | 4,700 | 517.50 |
| 2024-05-28 | 1,043 | 1,096 | 1,039 | 1,061 | 7,500 | 530.50 |
| 2024-05-27 | 1,114 | 1,342 | 1,030 | 1,042 | 140,600 | 521 |
| 2024-05-24 | 1,022 | 1,044 | 1,022 | 1,044 | 2,800 | 522 |
| 2024-05-23 | 1,136 | 1,137 | 1,015 | 1,021 | 10,300 | 510.50 |
| 2024-05-22 | 1,170 | 1,198 | 1,132 | 1,132 | 2,700 | 566 |
| 2024-05-21 | 1,160 | 1,170 | 1,127 | 1,170 | 2,100 | 585 |
| 2024-05-20 | 1,185 | 1,242 | 1,155 | 1,160 | 11,700 | 580 |
| 2024-05-17 | 1,167 | 1,325 | 1,167 | 1,185 | 9,600 | 592.50 |
| 2024-05-16 | 1,143 | 1,236 | 1,143 | 1,167 | 3,700 | 583.50 |
| 2024-05-15 | 1,140 | 1,199 | 1,140 | 1,145 | 3,000 | 572.50 |
| 2024-05-14 | 1,248 | 1,248 | 1,131 | 1,144 | 8,300 | 572 |
| 2024-05-13 | 1,172 | 1,182 | 1,100 | 1,177 | 3,700 | 588.50 |
| 2024-05-10 | 1,248 | 1,262 | 1,188 | 1,188 | 5,600 | 594 |
| 2024-05-09 | 1,300 | 1,325 | 1,230 | 1,276 | 5,400 | 638 |
| 2024-05-08 | 1,334 | 1,340 | 1,300 | 1,300 | 3,300 | 650 |
| 2024-05-07 | 1,430 | 1,430 | 1,329 | 1,341 | 6,100 | 670.50 |
| 2024-05-02 | 1,415 | 1,415 | 1,300 | 1,390 | 9,000 | 695 |
| 2024-05-01 | 1,450 | 1,451 | 1,384 | 1,415 | 7,900 | 707.50 |
| 2024-04-30 | 1,421 | 1,444 | 1,380 | 1,380 | 7,200 | 690 |
| 2024-04-26 | 1,440 | 1,440 | 1,423 | 1,423 | 1,700 | 711.50 |
| 2024-04-25 | 1,457 | 1,457 | 1,399 | 1,422 | 2,700 | 711 |
| 2024-04-24 | 1,386 | 1,430 | 1,380 | 1,430 | 1,800 | 715 |
| 2024-04-23 | 1,380 | 1,380 | 1,380 | 1,380 | 300 | 690 |
| 2024-04-22 | 1,425 | 1,425 | 1,374 | 1,405 | 5,200 | 702.50 |
| 2024-04-19 | 1,437 | 1,437 | 1,365 | 1,406 | 3,500 | 703 |
| 2024-04-18 | 1,420 | 1,459 | 1,420 | 1,450 | 1,400 | 725 |
| 2024-04-17 | 1,450 | 1,450 | 1,364 | 1,420 | 3,200 | 710 |
| 2024-04-16 | 1,459 | 1,460 | 1,450 | 1,450 | 1,400 | 725 |
| 2024-04-15 | 1,420 | 1,468 | 1,402 | 1,468 | 1,100 | 734 |
| 2024-04-12 | 1,415 | 1,450 | 1,415 | 1,420 | 900 | 710 |
| 2024-04-11 | 1,451 | 1,472 | 1,415 | 1,415 | 3,200 | 707.50 |
| 2024-04-10 | 1,450 | 1,481 | 1,440 | 1,451 | 6,700 | 725.50 |
| 2024-04-09 | 1,420 | 1,447 | 1,410 | 1,447 | 3,500 | 723.50 |
| 2024-04-08 | 1,396 | 1,410 | 1,377 | 1,410 | 3,200 | 705 |
| 2024-04-05 | 1,311 | 1,367 | 1,311 | 1,367 | 6,700 | 683.50 |
| 2024-04-04 | 1,366 | 1,390 | 1,330 | 1,341 | 14,200 | 670.50 |
| 2024-04-03 | 1,362 | 1,399 | 1,337 | 1,396 | 13,200 | 698 |
| 2024-04-02 | 1,371 | 1,413 | 1,371 | 1,392 | 8,500 | 696 |
| 2024-04-01 | 1,427 | 1,427 | 1,353 | 1,362 | 7,600 | 681 |
| 2024-03-29 | 1,330 | 1,452 | 1,320 | 1,427 | 32,900 | 713.50 |
| 2024-03-28 | 1,415 | 1,419 | 1,320 | 1,326 | 20,000 | 663 |
| 2024-03-27 | 1,300 | 1,398 | 1,300 | 1,385 | 36,300 | 692.50 |
| 2024-03-26 | 1,296 | 1,300 | 1,266 | 1,295 | 3,900 | 647.50 |
| 2024-03-25 | 1,290 | 1,307 | 1,273 | 1,296 | 5,500 | 648 |
| 2024-03-22 | 1,256 | 1,304 | 1,256 | 1,296 | 11,900 | 648 |
| 2024-03-21 | 1,313 | 1,313 | 1,264 | 1,264 | 11,700 | 632 |
| 2024-03-19 | 1,293 | 1,322 | 1,278 | 1,306 | 9,500 | 653 |
| 2024-03-18 | 1,279 | 1,307 | 1,264 | 1,293 | 9,300 | 646.50 |
| 2024-03-15 | 1,286 | 1,286 | 1,250 | 1,279 | 10,600 | 639.50 |
| 2024-03-14 | 1,253 | 1,285 | 1,243 | 1,285 | 19,600 | 642.50 |
| 2024-03-13 | 1,293 | 1,300 | 1,245 | 1,254 | 14,200 | 627 |
| 2024-03-12 | 1,256 | 1,283 | 1,234 | 1,277 | 11,900 | 638.50 |
| 2024-03-11 | 1,242 | 1,261 | 1,229 | 1,258 | 11,700 | 629 |
| 2024-03-08 | 1,263 | 1,263 | 1,240 | 1,263 | 9,500 | 631.50 |
| 2024-03-07 | 1,267 | 1,274 | 1,243 | 1,263 | 19,000 | 631.50 |
| 2024-03-06 | 1,255 | 1,285 | 1,241 | 1,267 | 14,900 | 633.50 |
| 2024-03-05 | 1,250 | 1,279 | 1,237 | 1,268 | 26,000 | 634 |
| 2024-03-04 | 1,256 | 1,278 | 1,232 | 1,244 | 19,200 | 622 |
| 2024-03-01 | 1,242 | 1,280 | 1,230 | 1,239 | 22,500 | 619.50 |
| 2024-02-29 | 1,240 | 1,257 | 1,210 | 1,242 | 17,300 | 621 |
| 2024-02-28 | 1,201 | 1,280 | 1,201 | 1,242 | 27,000 | 621 |
| 2024-02-27 | 1,213 | 1,245 | 1,206 | 1,220 | 36,300 | 610 |
| 2024-02-26 | 1,305 | 1,307 | 1,216 | 1,220 | 39,500 | 610 |
| 2024-02-22 | 1,255 | 1,283 | 1,231 | 1,260 | 18,200 | 630 |
| 2024-02-21 | 1,298 | 1,323 | 1,259 | 1,259 | 55,100 | 629.50 |
| 2024-02-20 | 1,355 | 1,376 | 1,306 | 1,315 | 31,700 | 657.50 |
| 2024-02-19 | 1,347 | 1,392 | 1,329 | 1,350 | 35,100 | 675 |
| 2024-02-16 | 1,342 | 1,395 | 1,313 | 1,346 | 42,800 | 673 |
| 2024-02-15 | 1,441 | 1,441 | 1,331 | 1,331 | 69,400 | 665.50 |
| 2024-02-14 | 1,435 | 1,500 | 1,404 | 1,433 | 109,200 | 716.50 |
| 2024-02-13 | 1,413 | 1,504 | 1,404 | 1,451 | 122,700 | 725.50 |
| 2024-02-09 | 1,392 | 1,464 | 1,388 | 1,413 | 54,100 | 706.50 |
| 2024-02-08 | 1,446 | 1,450 | 1,387 | 1,420 | 78,900 | 710 |
| 2024-02-07 | 1,411 | 1,527 | 1,400 | 1,470 | 213,400 | 735 |
| 2024-02-06 | 1,410 | 1,595 | 1,362 | 1,454 | 964,100 | 727 |
| 2024-02-05 | 1,123 | 1,393 | 1,110 | 1,393 | 530,200 | 696.50 |
| 2024-02-02 | 1,084 | 1,112 | 1,017 | 1,093 | 172,800 | 546.50 |
| 2024-02-01 | 1,154 | 1,258 | 1,154 | 1,234 | 103,900 | 617 |
| 2024-01-31 | 1,173 | 1,184 | 1,130 | 1,184 | 19,300 | 592 |
| 2024-01-30 | 1,134 | 1,185 | 1,130 | 1,185 | 16,000 | 592.50 |
| 2024-01-29 | 1,222 | 1,222 | 1,160 | 1,164 | 25,900 | 582 |
| 2024-01-26 | 1,194 | 1,211 | 1,170 | 1,211 | 24,800 | 605.50 |
| 2024-01-25 | 1,170 | 1,230 | 1,162 | 1,196 | 29,200 | 598 |
| 2024-01-24 | 1,153 | 1,160 | 1,144 | 1,152 | 17,000 | 576 |
| 2024-01-23 | 1,137 | 1,167 | 1,125 | 1,153 | 37,000 | 576.50 |
| 2024-01-22 | 1,099 | 1,144 | 1,082 | 1,135 | 27,600 | 567.50 |
| 2024-01-19 | 1,050 | 1,110 | 1,024 | 1,099 | 38,000 | 549.50 |
| 2024-01-18 | 1,074 | 1,100 | 1,036 | 1,050 | 29,000 | 525 |
| 2024-01-17 | 1,129 | 1,137 | 1,053 | 1,060 | 47,000 | 530 |
| 2024-01-16 | 1,057 | 1,134 | 1,057 | 1,129 | 43,100 | 564.50 |
| 2024-01-15 | 1,026 | 1,103 | 1,023 | 1,077 | 44,100 | 538.50 |
| 2024-01-12 | 1,020 | 1,097 | 1,020 | 1,047 | 78,400 | 523.50 |
| 2024-01-11 | 1,010 | 1,015 | 990 | 1,009 | 26,100 | 504.50 |
| 2024-01-10 | 990 | 1,019 | 990 | 1,010 | 18,200 | 505 |
| 2024-01-09 | 974 | 1,007 | 974 | 1,003 | 21,900 | 501.50 |
| 2024-01-05 | 986 | 986 | 964 | 974 | 16,600 | 487 |
| 2024-01-04 | 978 | 990 | 955 | 989 | 16,600 | 494.50 |
分割・併合履歴 ： [2024-09-27]1株→2株
