6557 AIAIグループ(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,034	1,034	1,012	1,020	5,500	510
2020-12-29	1,026	1,052	1,011	1,046	11,400	523
2020-12-28	1,018	1,032	1,000	1,032	19,500	516
2020-12-25	998	1,008	983	1,008	9,700	504
2020-12-24	911	989	911	970	32,300	485
2020-12-23	911	932	907	921	22,200	460.50
2020-12-22	974	985	924	926	23,100	463
2020-12-21	1,028	1,028	965	975	35,000	487.50
2020-12-18	1,060	1,064	1,024	1,028	20,600	514
2020-12-17	1,070	1,088	1,070	1,071	6,500	535.50
2020-12-16	1,118	1,118	1,073	1,082	14,400	541
2020-12-15	1,120	1,120	1,100	1,119	10,600	559.50
2020-12-14	1,129	1,129	1,112	1,120	8,000	560
2020-12-11	1,113	1,135	1,113	1,123	7,500	561.50
2020-12-10	1,109	1,139	1,108	1,111	13,000	555.50
2020-12-09	1,141	1,147	1,120	1,130	6,600	565
2020-12-08	1,127	1,149	1,119	1,144	8,100	572
2020-12-07	1,118	1,133	1,113	1,127	6,500	563.50
2020-12-04	1,099	1,134	1,099	1,134	4,200	567
2020-12-03	1,137	1,137	1,063	1,110	29,600	555
2020-12-02	1,129	1,147	1,122	1,147	7,700	573.50
2020-12-01	1,130	1,137	1,121	1,129	4,300	564.50
2020-11-30	1,139	1,143	1,111	1,141	6,700	570.50
2020-11-27	1,123	1,144	1,123	1,139	6,900	569.50
2020-11-26	1,121	1,145	1,121	1,143	4,800	571.50
2020-11-25	1,142	1,143	1,123	1,124	6,800	562
2020-11-24	1,138	1,138	1,120	1,130	3,400	565
2020-11-20	1,120	1,124	1,112	1,118	3,700	559
2020-11-19	1,117	1,131	1,110	1,114	6,000	557
2020-11-18	1,114	1,136	1,109	1,109	12,300	554.50
2020-11-17	1,155	1,155	1,121	1,125	10,000	562.50
2020-11-16	1,159	1,184	1,151	1,163	5,500	581.50
2020-11-13	1,156	1,184	1,141	1,184	9,800	592
2020-11-12	1,176	1,189	1,156	1,156	9,600	578
2020-11-11	1,151	1,194	1,149	1,180	12,000	590
2020-11-10	1,166	1,184	1,151	1,164	12,400	582
2020-11-09	1,196	1,226	1,130	1,171	32,000	585.50
2020-11-06	1,244	1,278	1,229	1,256	17,700	628
2020-11-05	1,214	1,242	1,194	1,241	13,900	620.50
2020-11-04	1,182	1,204	1,163	1,203	13,500	601.50
2020-11-02	1,134	1,171	1,121	1,152	11,800	576
2020-10-30	1,193	1,193	1,115	1,128	20,100	564
2020-10-29	1,165	1,192	1,146	1,181	19,000	590.50
2020-10-28	1,254	1,257	1,183	1,195	15,100	597.50
2020-10-27	1,199	1,261	1,187	1,224	12,200	612
2020-10-26	1,276	1,276	1,211	1,220	11,700	610
2020-10-23	1,268	1,275	1,222	1,255	18,400	627.50
2020-10-22	1,331	1,350	1,250	1,271	29,400	635.50
2020-10-21	1,301	1,340	1,301	1,325	13,800	662.50
2020-10-20	1,295	1,324	1,290	1,300	14,900	650
2020-10-19	1,282	1,330	1,270	1,295	17,900	647.50
2020-10-16	1,321	1,336	1,246	1,277	32,000	638.50
2020-10-15	1,365	1,368	1,310	1,323	33,200	661.50
2020-10-14	1,409	1,422	1,360	1,363	18,400	681.50
2020-10-13	1,408	1,426	1,374	1,390	22,400	695
2020-10-12	1,340	1,419	1,340	1,408	33,800	704
2020-10-09	1,367	1,415	1,308	1,340	60,000	670
2020-10-08	1,432	1,470	1,367	1,367	59,800	683.50
2020-10-07	1,360	1,435	1,358	1,422	80,900	711
2020-10-06	1,340	1,388	1,314	1,361	26,800	680.50
2020-10-05	1,302	1,364	1,302	1,322	50,000	661
2020-10-02	1,280	1,355	1,261	1,297	49,600	648.50
2020-09-30	1,322	1,360	1,263	1,263	45,900	631.50
2020-09-29	1,338	1,349	1,290	1,317	22,900	658.50
2020-09-28	1,320	1,360	1,289	1,338	53,100	669
2020-09-25	1,216	1,300	1,216	1,277	26,300	638.50
2020-09-24	1,261	1,263	1,220	1,220	35,000	610
2020-09-23	1,325	1,325	1,250	1,261	37,700	630.50
2020-09-18	1,310	1,349	1,310	1,315	20,900	657.50
2020-09-17	1,350	1,369	1,301	1,309	79,300	654.50
2020-09-16	1,406	1,520	1,331	1,399	146,700	699.50
2020-09-15	1,290	1,415	1,289	1,393	113,200	696.50
2020-09-14	1,210	1,288	1,210	1,267	32,000	633.50
2020-09-11	1,229	1,236	1,196	1,208	23,200	604
2020-09-10	1,220	1,247	1,203	1,239	30,700	619.50
2020-09-09	1,179	1,198	1,173	1,194	12,100	597
2020-09-08	1,153	1,200	1,153	1,200	21,700	600
2020-09-07	1,169	1,203	1,140	1,154	25,000	577
2020-09-04	1,150	1,160	1,115	1,148	33,600	574
2020-09-03	1,203	1,204	1,162	1,172	32,700	586
2020-09-02	1,218	1,218	1,190	1,191	39,100	595.50
2020-09-01	1,232	1,232	1,181	1,219	35,300	609.50
2020-08-31	1,220	1,253	1,207	1,232	63,200	616
2020-08-28	1,208	1,266	1,183	1,192	101,700	596
2020-08-27	1,255	1,258	1,194	1,205	51,900	602.50
2020-08-26	1,285	1,292	1,240	1,255	57,100	627.50
2020-08-25	1,287	1,301	1,274	1,285	37,500	642.50
2020-08-24	1,330	1,330	1,286	1,294	40,700	647
2020-08-21	1,342	1,350	1,301	1,321	21,000	660.50
2020-08-20	1,360	1,371	1,337	1,347	11,500	673.50
2020-08-19	1,349	1,378	1,331	1,360	25,600	680
2020-08-18	1,334	1,365	1,331	1,355	18,900	677.50
2020-08-17	1,281	1,376	1,280	1,331	54,100	665.50
2020-08-14	1,345	1,345	1,271	1,294	36,000	647
2020-08-13	1,370	1,384	1,281	1,320	91,800	660
2020-08-12	1,400	1,414	1,357	1,366	43,000	683
2020-08-11	1,394	1,435	1,340	1,400	146,400	700
2020-08-07	1,524	1,524	1,524	1,524	7,600	762
2020-08-06	1,900	1,960	1,863	1,924	24,000	962
2020-08-05	1,831	1,885	1,822	1,885	12,700	942.50
2020-08-04	1,850	1,855	1,805	1,848	11,300	924
2020-08-03	1,783	1,848	1,783	1,848	9,700	924
2020-07-31	1,830	1,830	1,676	1,750	23,200	875
2020-07-30	1,801	1,854	1,801	1,833	5,400	916.50
2020-07-29	1,786	1,830	1,783	1,801	8,500	900.50
2020-07-28	1,879	1,879	1,801	1,811	7,800	905.50
2020-07-27	1,900	1,920	1,842	1,842	10,300	921
2020-07-22	1,813	1,900	1,811	1,899	17,200	949.50
2020-07-21	1,790	1,870	1,790	1,836	23,200	918
2020-07-20	1,725	1,819	1,696	1,790	28,900	895
2020-07-17	1,679	1,763	1,678	1,685	19,700	842.50
2020-07-16	1,604	1,678	1,602	1,659	12,400	829.50
2020-07-15	1,644	1,660	1,605	1,621	35,200	810.50
2020-07-14	1,708	1,720	1,650	1,684	27,000	842
2020-07-13	1,731	1,758	1,693	1,727	32,100	863.50
2020-07-10	1,772	1,778	1,729	1,763	27,100	881.50
2020-07-09	1,897	1,897	1,770	1,790	27,800	895
2020-07-08	1,880	1,884	1,819	1,874	16,800	937
2020-07-07	1,827	1,934	1,827	1,853	22,500	926.50
2020-07-06	1,830	1,879	1,828	1,859	13,000	929.50
2020-07-03	1,796	1,881	1,795	1,830	13,600	915
2020-07-02	1,967	1,969	1,780	1,806	42,400	903
2020-07-01	2,007	2,030	1,963	1,995	27,000	997.50
2020-06-30	2,030	2,083	2,011	2,039	40,400	1,019.50
2020-06-29	2,100	2,130	1,988	2,013	45,900	1,006.50
2020-06-26	2,140	2,143	2,068	2,093	41,000	1,046.50
2020-06-25	2,050	2,118	2,050	2,099	64,000	1,049.50
2020-06-24	1,926	2,160	1,898	2,093	193,800	1,046.50
2020-06-23	1,869	1,939	1,844	1,888	43,100	944
2020-06-22	1,831	1,872	1,828	1,869	29,600	934.50
2020-06-19	1,888	1,888	1,781	1,871	55,600	935.50
2020-06-18	1,919	1,939	1,866	1,873	44,900	936.50
2020-06-17	2,004	2,004	1,897	1,924	70,200	962
2020-06-16	1,940	2,078	1,841	2,004	217,000	1,002
2020-06-15	2,200	2,379	2,170	2,278	137,700	1,139
2020-06-12	1,890	2,073	1,889	2,060	75,700	1,030
2020-06-11	2,020	2,250	1,956	2,076	104,300	1,038
2020-06-10	1,843	2,170	1,824	2,053	92,000	1,026.50
2020-06-09	1,884	1,884	1,771	1,805	19,600	902.50
2020-06-08	1,883	1,943	1,826	1,857	38,000	928.50
2020-06-05	1,731	1,831	1,731	1,820	31,700	910
2020-06-04	1,745	1,755	1,711	1,731	24,500	865.50
2020-06-03	1,805	1,816	1,698	1,705	35,000	852.50
2020-06-02	1,810	1,829	1,755	1,796	29,300	898
2020-06-01	1,715	1,836	1,687	1,799	50,700	899.50
2020-05-29	1,670	1,714	1,660	1,688	7,000	844
2020-05-28	1,671	1,746	1,625	1,700	19,900	850
2020-05-27	1,694	1,734	1,650	1,688	16,200	844
2020-05-26	1,774	1,775	1,647	1,678	35,800	839
2020-05-25	1,688	1,786	1,680	1,773	27,300	886.50
2020-05-22	1,600	1,649	1,600	1,644	16,500	822
2020-05-21	1,696	1,698	1,551	1,583	26,400	791.50
2020-05-20	1,660	1,679	1,611	1,667	11,800	833.50
2020-05-19	1,523	1,688	1,510	1,680	19,900	840
2020-05-18	1,519	1,520	1,467	1,520	23,400	760
2020-05-15	1,651	1,669	1,530	1,559	25,700	779.50
2020-05-14	1,710	1,720	1,640	1,664	12,700	832
2020-05-13	1,730	1,750	1,707	1,749	7,900	874.50
2020-05-12	1,758	1,779	1,721	1,758	9,000	879
2020-05-11	1,908	1,908	1,718	1,741	45,900	870.50
2020-05-08	1,770	1,788	1,711	1,748	27,500	874
2020-05-07	1,738	1,833	1,738	1,781	22,700	890.50
2020-05-01	1,821	1,834	1,765	1,778	17,700	889
2020-04-30	2,025	2,074	1,861	1,861	61,300	930.50
2020-04-28	2,004	2,050	1,955	1,985	30,300	992.50
2020-04-27	2,055	2,055	1,966	1,994	40,700	997
2020-04-24	1,915	2,076	1,849	1,917	66,400	958.50
2020-04-23	1,794	1,940	1,775	1,875	67,400	937.50
2020-04-22	1,781	1,878	1,642	1,674	127,900	837
2020-04-21	2,420	2,423	2,020	2,111	142,300	1,055.50
2020-04-20	1,930	2,270	1,911	2,270	149,600	1,135
2020-04-17	1,765	1,930	1,721	1,870	101,900	935
2020-04-16	1,673	1,760	1,673	1,738	40,300	869
2020-04-15	1,655	1,789	1,639	1,713	80,900	856.50
2020-04-14	1,582	1,721	1,501	1,672	98,800	836
2020-04-13	1,601	1,849	1,562	1,612	239,800	806
2020-04-10	1,411	1,698	1,253	1,640	320,700	820
2020-04-09	1,190	1,410	1,170	1,410	305,200	705
2020-04-08	1,000	1,115	935	1,110	65,100	555
2020-04-07	995	1,023	954	990	24,500	495
2020-04-06	930	968	905	968	15,400	484
2020-04-03	980	985	914	936	16,700	468
2020-04-02	931	999	931	974	16,600	487
2020-04-01	973	990	945	945	16,500	472.50
2020-03-31	1,005	1,005	961	975	19,700	487.50
2020-03-30	1,000	1,014	972	979	16,900	489.50
2020-03-27	1,130	1,145	1,060	1,060	20,600	530
2020-03-26	1,107	1,107	1,054	1,071	30,900	535.50
2020-03-25	1,145	1,269	1,088	1,180	59,400	590
2020-03-24	911	1,031	911	1,025	44,300	512.50
2020-03-23	915	915	870	881	20,200	440.50
2020-03-19	1,035	1,065	880	885	49,200	442.50
2020-03-18	1,130	1,146	977	1,005	43,400	502.50
2020-03-17	954	1,050	930	1,018	32,100	509
2020-03-16	1,121	1,122	990	997	66,200	498.50
2020-03-13	1,151	1,182	1,071	1,091	61,800	545.50
2020-03-12	1,476	1,476	1,353	1,361	20,700	680.50
2020-03-11	1,513	1,615	1,443	1,446	21,800	723
2020-03-10	1,449	1,549	1,300	1,544	35,800	772
2020-03-09	1,549	1,605	1,501	1,501	22,700	750.50
2020-03-06	1,901	1,908	1,780	1,789	19,000	894.50
2020-03-05	1,961	2,030	1,911	1,941	10,600	970.50
2020-03-04	1,852	1,973	1,842	1,965	20,500	982.50
2020-03-03	2,030	2,045	1,880	1,904	21,300	952
2020-03-02	1,860	2,060	1,846	1,938	35,400	969
2020-02-28	1,998	2,067	1,804	1,846	50,000	923
2020-02-27	2,371	2,371	2,090	2,145	17,200	1,072.50
2020-02-26	2,376	2,379	2,260	2,371	17,500	1,185.50
2020-02-25	2,336	2,385	2,330	2,377	28,600	1,188.50
2020-02-21	2,564	2,607	2,520	2,536	21,800	1,268
2020-02-20	2,695	2,700	2,572	2,580	26,400	1,290
2020-02-19	2,811	2,812	2,562	2,645	45,000	1,322.50
2020-02-18	2,980	3,240	2,710	2,840	62,300	1,420
2020-02-17	3,050	3,050	2,910	3,050	134,700	1,525
2020-02-14	2,720	2,750	2,550	2,550	88,000	1,275
2020-02-13	3,255	3,270	3,200	3,250	7,300	1,625
2020-02-12	3,295	3,295	3,190	3,255	6,300	1,627.50
2020-02-10	3,265	3,265	3,210	3,245	1,600	1,622.50
2020-02-07	3,270	3,300	3,165	3,235	3,200	1,617.50
2020-02-06	3,310	3,370	3,250	3,310	10,600	1,655
2020-02-05	3,245	3,350	3,210	3,325	16,500	1,662.50
2020-02-04	3,040	3,280	2,955	3,235	19,600	1,617.50
2020-02-03	2,795	3,060	2,770	3,020	26,300	1,510
2020-01-31	3,000	3,050	2,950	3,015	19,900	1,507.50
2020-01-30	3,360	3,360	2,870	2,947	90,100	1,473.50
2020-01-29	3,705	3,740	3,420	3,490	14,500	1,745
2020-01-28	3,785	3,785	3,665	3,730	8,800	1,865
2020-01-27	3,705	3,850	3,630	3,790	15,600	1,895
2020-01-24	3,830	3,895	3,755	3,840	23,600	1,920
2020-01-23	3,710	3,785	3,690	3,750	8,700	1,875
2020-01-22	3,665	3,735	3,660	3,710	16,000	1,855
2020-01-21	3,660	3,685	3,550	3,595	13,700	1,797.50
2020-01-20	3,800	3,800	3,600	3,640	9,900	1,820
2020-01-17	3,800	3,835	3,690	3,710	14,300	1,855
2020-01-16	3,805	3,850	3,750	3,800	9,100	1,900
2020-01-15	3,785	3,810	3,685	3,805	10,200	1,902.50
2020-01-14	3,710	3,785	3,615	3,785	25,400	1,892.50
2020-01-10	3,855	3,855	3,650	3,665	21,200	1,832.50
2020-01-09	3,800	3,885	3,760	3,855	45,600	1,927.50
2020-01-08	3,780	3,780	3,560	3,710	45,700	1,855
2020-01-07	4,085	4,110	3,785	3,845	96,100	1,922.50
2020-01-06	4,270	4,290	3,960	4,065	63,200	2,032.50

分割・併合履歴： [2024-09-27]1株→2株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30