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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,440 | 1,440 | 1,423 | 1,423 | 1,700 | 1,423 |
| 2024-04-25 | 1,457 | 1,457 | 1,399 | 1,422 | 2,700 | 1,422 |
| 2024-04-24 | 1,386 | 1,430 | 1,380 | 1,430 | 1,800 | 1,430 |
| 2024-04-23 | 1,380 | 1,380 | 1,380 | 1,380 | 300 | 1,380 |
| 2024-04-22 | 1,425 | 1,425 | 1,374 | 1,405 | 5,200 | 1,405 |
| 2024-04-19 | 1,437 | 1,437 | 1,365 | 1,406 | 3,500 | 1,406 |
| 2024-04-18 | 1,420 | 1,459 | 1,420 | 1,450 | 1,400 | 1,450 |
| 2024-04-17 | 1,450 | 1,450 | 1,364 | 1,420 | 3,200 | 1,420 |
| 2024-04-16 | 1,459 | 1,460 | 1,450 | 1,450 | 1,400 | 1,450 |
| 2024-04-15 | 1,420 | 1,468 | 1,402 | 1,468 | 1,100 | 1,468 |
| 2024-04-12 | 1,415 | 1,450 | 1,415 | 1,420 | 900 | 1,420 |
| 2024-04-11 | 1,451 | 1,472 | 1,415 | 1,415 | 3,200 | 1,415 |
| 2024-04-10 | 1,450 | 1,481 | 1,440 | 1,451 | 6,700 | 1,451 |
| 2024-04-09 | 1,420 | 1,447 | 1,410 | 1,447 | 3,500 | 1,447 |
| 2024-04-08 | 1,396 | 1,410 | 1,377 | 1,410 | 3,200 | 1,410 |
| 2024-04-05 | 1,311 | 1,367 | 1,311 | 1,367 | 6,700 | 1,367 |
| 2024-04-04 | 1,366 | 1,390 | 1,330 | 1,341 | 14,200 | 1,341 |
| 2024-04-03 | 1,362 | 1,399 | 1,337 | 1,396 | 13,200 | 1,396 |
| 2024-04-02 | 1,371 | 1,413 | 1,371 | 1,392 | 8,500 | 1,392 |
| 2024-04-01 | 1,427 | 1,427 | 1,353 | 1,362 | 7,600 | 1,362 |
| 2024-03-29 | 1,330 | 1,452 | 1,320 | 1,427 | 32,900 | 1,427 |
| 2024-03-28 | 1,415 | 1,419 | 1,320 | 1,326 | 20,000 | 1,326 |
| 2024-03-27 | 1,300 | 1,398 | 1,300 | 1,385 | 36,300 | 1,385 |
| 2024-03-26 | 1,296 | 1,300 | 1,266 | 1,295 | 3,900 | 1,295 |
| 2024-03-25 | 1,290 | 1,307 | 1,273 | 1,296 | 5,500 | 1,296 |
| 2024-03-22 | 1,256 | 1,304 | 1,256 | 1,296 | 11,900 | 1,296 |
| 2024-03-21 | 1,313 | 1,313 | 1,264 | 1,264 | 11,700 | 1,264 |
| 2024-03-19 | 1,293 | 1,322 | 1,278 | 1,306 | 9,500 | 1,306 |
| 2024-03-18 | 1,279 | 1,307 | 1,264 | 1,293 | 9,300 | 1,293 |
| 2024-03-15 | 1,286 | 1,286 | 1,250 | 1,279 | 10,600 | 1,279 |
| 2024-03-14 | 1,253 | 1,285 | 1,243 | 1,285 | 19,600 | 1,285 |
| 2024-03-13 | 1,293 | 1,300 | 1,245 | 1,254 | 14,200 | 1,254 |
| 2024-03-12 | 1,256 | 1,283 | 1,234 | 1,277 | 11,900 | 1,277 |
| 2024-03-11 | 1,242 | 1,261 | 1,229 | 1,258 | 11,700 | 1,258 |
| 2024-03-08 | 1,263 | 1,263 | 1,240 | 1,263 | 9,500 | 1,263 |
| 2024-03-07 | 1,267 | 1,274 | 1,243 | 1,263 | 19,000 | 1,263 |
| 2024-03-06 | 1,255 | 1,285 | 1,241 | 1,267 | 14,900 | 1,267 |
| 2024-03-05 | 1,250 | 1,279 | 1,237 | 1,268 | 26,000 | 1,268 |
| 2024-03-04 | 1,256 | 1,278 | 1,232 | 1,244 | 19,200 | 1,244 |
| 2024-03-01 | 1,242 | 1,280 | 1,230 | 1,239 | 22,500 | 1,239 |
| 2024-02-29 | 1,240 | 1,257 | 1,210 | 1,242 | 17,300 | 1,242 |
| 2024-02-28 | 1,201 | 1,280 | 1,201 | 1,242 | 27,000 | 1,242 |
| 2024-02-27 | 1,213 | 1,245 | 1,206 | 1,220 | 36,300 | 1,220 |
| 2024-02-26 | 1,305 | 1,307 | 1,216 | 1,220 | 39,500 | 1,220 |
| 2024-02-22 | 1,255 | 1,283 | 1,231 | 1,260 | 18,200 | 1,260 |
| 2024-02-21 | 1,298 | 1,323 | 1,259 | 1,259 | 55,100 | 1,259 |
| 2024-02-20 | 1,355 | 1,376 | 1,306 | 1,315 | 31,700 | 1,315 |
| 2024-02-19 | 1,347 | 1,392 | 1,329 | 1,350 | 35,100 | 1,350 |
| 2024-02-16 | 1,342 | 1,395 | 1,313 | 1,346 | 42,800 | 1,346 |
| 2024-02-15 | 1,441 | 1,441 | 1,331 | 1,331 | 69,400 | 1,331 |
| 2024-02-14 | 1,435 | 1,500 | 1,404 | 1,433 | 109,200 | 1,433 |
| 2024-02-13 | 1,413 | 1,504 | 1,404 | 1,451 | 122,700 | 1,451 |
| 2024-02-09 | 1,392 | 1,464 | 1,388 | 1,413 | 54,100 | 1,413 |
| 2024-02-08 | 1,446 | 1,450 | 1,387 | 1,420 | 78,900 | 1,420 |
| 2024-02-07 | 1,411 | 1,527 | 1,400 | 1,470 | 213,400 | 1,470 |
| 2024-02-06 | 1,410 | 1,595 | 1,362 | 1,454 | 964,100 | 1,454 |
| 2024-02-05 | 1,123 | 1,393 | 1,110 | 1,393 | 530,200 | 1,393 |
| 2024-02-02 | 1,084 | 1,112 | 1,017 | 1,093 | 172,800 | 1,093 |
| 2024-02-01 | 1,154 | 1,258 | 1,154 | 1,234 | 103,900 | 1,234 |
| 2024-01-31 | 1,173 | 1,184 | 1,130 | 1,184 | 19,300 | 1,184 |
| 2024-01-30 | 1,134 | 1,185 | 1,130 | 1,185 | 16,000 | 1,185 |
| 2024-01-29 | 1,222 | 1,222 | 1,160 | 1,164 | 25,900 | 1,164 |
| 2024-01-26 | 1,194 | 1,211 | 1,170 | 1,211 | 24,800 | 1,211 |
| 2024-01-25 | 1,170 | 1,230 | 1,162 | 1,196 | 29,200 | 1,196 |
| 2024-01-24 | 1,153 | 1,160 | 1,144 | 1,152 | 17,000 | 1,152 |
| 2024-01-23 | 1,137 | 1,167 | 1,125 | 1,153 | 37,000 | 1,153 |
| 2024-01-22 | 1,099 | 1,144 | 1,082 | 1,135 | 27,600 | 1,135 |
| 2024-01-19 | 1,050 | 1,110 | 1,024 | 1,099 | 38,000 | 1,099 |
| 2024-01-18 | 1,074 | 1,100 | 1,036 | 1,050 | 29,000 | 1,050 |
| 2024-01-17 | 1,129 | 1,137 | 1,053 | 1,060 | 47,000 | 1,060 |
| 2024-01-16 | 1,057 | 1,134 | 1,057 | 1,129 | 43,100 | 1,129 |
| 2024-01-15 | 1,026 | 1,103 | 1,023 | 1,077 | 44,100 | 1,077 |
| 2024-01-12 | 1,020 | 1,097 | 1,020 | 1,047 | 78,400 | 1,047 |
| 2024-01-11 | 1,010 | 1,015 | 990 | 1,009 | 26,100 | 1,009 |
| 2024-01-10 | 990 | 1,019 | 990 | 1,010 | 18,200 | 1,010 |
| 2024-01-09 | 974 | 1,007 | 974 | 1,003 | 21,900 | 1,003 |
| 2024-01-05 | 986 | 986 | 964 | 974 | 16,600 | 974 |
| 2024-01-04 | 978 | 990 | 955 | 989 | 16,600 | 989 |
分割・併合履歴 ： なし
