6557 AIAIグループ(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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,232 | 1,245 | 1,173 | 1,208 | 63,000 | 1,208 |
| 2025-04-03 | 1,287 | 1,293 | 1,260 | 1,276 | 47,500 | 1,276 |
| 2025-04-02 | 1,326 | 1,335 | 1,301 | 1,301 | 20,200 | 1,301 |
| 2025-04-01 | 1,340 | 1,355 | 1,318 | 1,326 | 29,600 | 1,326 |
| 2025-03-31 | 1,303 | 1,326 | 1,300 | 1,310 | 45,300 | 1,310 |
| 2025-03-28 | 1,348 | 1,366 | 1,303 | 1,307 | 179,500 | 1,307 |
| 2025-03-27 | 1,489 | 1,502 | 1,483 | 1,498 | 56,500 | 1,498 |
| 2025-03-26 | 1,500 | 1,517 | 1,486 | 1,486 | 68,300 | 1,486 |
| 2025-03-25 | 1,498 | 1,503 | 1,485 | 1,491 | 34,100 | 1,491 |
| 2025-03-24 | 1,504 | 1,506 | 1,493 | 1,493 | 27,600 | 1,493 |
| 2025-03-21 | 1,510 | 1,519 | 1,494 | 1,495 | 57,500 | 1,495 |
| 2025-03-19 | 1,479 | 1,508 | 1,476 | 1,505 | 28,800 | 1,505 |
| 2025-03-18 | 1,518 | 1,519 | 1,470 | 1,479 | 93,400 | 1,479 |
| 2025-03-17 | 1,539 | 1,539 | 1,518 | 1,521 | 34,400 | 1,521 |
| 2025-03-14 | 1,541 | 1,551 | 1,530 | 1,530 | 22,400 | 1,530 |
| 2025-03-13 | 1,540 | 1,552 | 1,536 | 1,536 | 15,300 | 1,536 |
| 2025-03-12 | 1,530 | 1,555 | 1,530 | 1,536 | 18,500 | 1,536 |
| 2025-03-11 | 1,546 | 1,546 | 1,508 | 1,533 | 37,200 | 1,533 |
| 2025-03-10 | 1,547 | 1,551 | 1,530 | 1,546 | 13,000 | 1,546 |
| 2025-03-07 | 1,548 | 1,549 | 1,529 | 1,530 | 20,000 | 1,530 |
| 2025-03-06 | 1,567 | 1,568 | 1,544 | 1,553 | 19,600 | 1,553 |
| 2025-03-05 | 1,560 | 1,577 | 1,552 | 1,565 | 15,100 | 1,565 |
| 2025-03-04 | 1,560 | 1,569 | 1,545 | 1,555 | 15,200 | 1,555 |
| 2025-03-03 | 1,548 | 1,572 | 1,542 | 1,563 | 20,300 | 1,563 |
| 2025-02-28 | 1,554 | 1,585 | 1,514 | 1,532 | 32,000 | 1,532 |
| 2025-02-27 | 1,528 | 1,556 | 1,515 | 1,524 | 43,700 | 1,524 |
| 2025-02-26 | 1,513 | 1,525 | 1,489 | 1,510 | 33,200 | 1,510 |
| 2025-02-25 | 1,541 | 1,541 | 1,510 | 1,515 | 44,400 | 1,515 |
| 2025-02-21 | 1,570 | 1,570 | 1,539 | 1,545 | 28,400 | 1,545 |
| 2025-02-20 | 1,599 | 1,599 | 1,554 | 1,570 | 27,300 | 1,570 |
| 2025-02-19 | 1,605 | 1,620 | 1,590 | 1,590 | 13,700 | 1,590 |
| 2025-02-18 | 1,590 | 1,611 | 1,590 | 1,596 | 12,100 | 1,596 |
| 2025-02-17 | 1,588 | 1,604 | 1,582 | 1,590 | 15,900 | 1,590 |
| 2025-02-14 | 1,601 | 1,610 | 1,586 | 1,587 | 24,500 | 1,587 |
| 2025-02-13 | 1,611 | 1,616 | 1,594 | 1,600 | 12,300 | 1,600 |
| 2025-02-12 | 1,603 | 1,623 | 1,590 | 1,601 | 22,900 | 1,601 |
| 2025-02-10 | 1,586 | 1,603 | 1,585 | 1,603 | 12,500 | 1,603 |
| 2025-02-07 | 1,603 | 1,625 | 1,585 | 1,586 | 24,800 | 1,586 |
| 2025-02-06 | 1,600 | 1,622 | 1,583 | 1,599 | 18,700 | 1,599 |
| 2025-02-05 | 1,583 | 1,608 | 1,583 | 1,583 | 13,800 | 1,583 |
| 2025-02-04 | 1,602 | 1,625 | 1,583 | 1,583 | 32,000 | 1,583 |
| 2025-02-03 | 1,590 | 1,640 | 1,570 | 1,608 | 61,500 | 1,608 |
| 2025-01-31 | 1,580 | 1,580 | 1,537 | 1,561 | 47,800 | 1,561 |
| 2025-01-30 | 1,595 | 1,595 | 1,570 | 1,580 | 24,700 | 1,580 |
| 2025-01-29 | 1,615 | 1,623 | 1,587 | 1,588 | 23,300 | 1,588 |
| 2025-01-28 | 1,571 | 1,604 | 1,570 | 1,600 | 18,600 | 1,600 |
| 2025-01-27 | 1,600 | 1,610 | 1,562 | 1,573 | 25,100 | 1,573 |
| 2025-01-24 | 1,563 | 1,595 | 1,559 | 1,590 | 23,400 | 1,590 |
| 2025-01-23 | 1,574 | 1,576 | 1,561 | 1,564 | 9,100 | 1,564 |
| 2025-01-22 | 1,575 | 1,576 | 1,547 | 1,574 | 12,000 | 1,574 |
| 2025-01-21 | 1,547 | 1,558 | 1,526 | 1,558 | 9,500 | 1,558 |
| 2025-01-20 | 1,550 | 1,550 | 1,524 | 1,539 | 11,900 | 1,539 |
| 2025-01-17 | 1,565 | 1,565 | 1,516 | 1,538 | 16,300 | 1,538 |
| 2025-01-16 | 1,579 | 1,582 | 1,551 | 1,551 | 17,800 | 1,551 |
| 2025-01-15 | 1,563 | 1,571 | 1,545 | 1,562 | 15,800 | 1,562 |
| 2025-01-14 | 1,611 | 1,611 | 1,552 | 1,571 | 25,900 | 1,571 |
| 2025-01-10 | 1,615 | 1,615 | 1,585 | 1,597 | 14,900 | 1,597 |
| 2025-01-09 | 1,611 | 1,621 | 1,590 | 1,606 | 14,500 | 1,606 |
| 2025-01-08 | 1,626 | 1,626 | 1,597 | 1,614 | 16,500 | 1,614 |
| 2025-01-07 | 1,638 | 1,645 | 1,617 | 1,619 | 18,200 | 1,619 |
| 2025-01-06 | 1,623 | 1,630 | 1,605 | 1,616 | 22,800 | 1,616 |
分割・併合履歴 ： [2024-09-27]1株→2株