6557 AIAIグループ(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	728	728	706	727	1,800	363.50
2021-12-29	729	732	709	731	1,500	365.50
2021-12-28	740	740	679	699	42,300	349.50
2021-12-27	753	760	715	740	15,700	370
2021-12-24	774	776	733	761	14,000	380.50
2021-12-23	786	786	772	775	2,900	387.50
2021-12-22	794	794	761	790	2,400	395
2021-12-21	741	772	741	772	13,800	386
2021-12-20	798	805	747	750	6,000	375
2021-12-17	792	805	792	805	8,000	402.50
2021-12-16	810	819	806	807	2,100	403.50
2021-12-15	812	813	812	812	900	406
2021-12-14	814	814	795	808	4,900	404
2021-12-13	815	816	801	813	7,400	406.50
2021-12-10	828	828	813	815	5,700	407.50
2021-12-09	836	836	828	828	1,200	414
2021-12-08	834	834	789	833	6,300	416.50
2021-12-07	821	834	800	834	5,800	417
2021-12-06	844	844	821	821	2,400	410.50
2021-12-03	835	837	813	835	2,000	417.50
2021-12-02	825	837	811	835	17,000	417.50
2021-12-01	823	840	823	839	7,500	419.50
2021-11-30	849	877	820	820	12,600	410
2021-11-29	868	868	838	849	9,000	424.50
2021-11-26	885	885	867	868	17,700	434
2021-11-25	899	899	899	899	800	449.50
2021-11-24	890	899	881	899	1,200	449.50
2021-11-22	901	901	895	895	9,800	447.50
2021-11-19	891	915	891	901	4,600	450.50
2021-11-18	872	909	868	896	9,200	448
2021-11-17	874	878	867	869	4,300	434.50
2021-11-16	868	885	859	874	5,300	437
2021-11-15	861	880	860	861	7,200	430.50
2021-11-12	881	892	865	869	12,600	434.50
2021-11-11	890	896	890	892	1,000	446
2021-11-10	905	905	890	890	3,800	445
2021-11-09	916	916	905	905	1,400	452.50
2021-11-08	934	934	916	916	2,600	458
2021-11-05	914	949	906	935	7,900	467.50
2021-11-04	915	924	905	914	2,800	457
2021-11-02	900	913	885	913	5,300	456.50
2021-11-01	905	905	900	900	700	450
2021-10-29	885	910	885	895	1,600	447.50
2021-10-28	912	912	883	883	2,300	441.50
2021-10-27	877	920	877	908	6,500	454
2021-10-26	875	878	865	878	2,300	439
2021-10-25	885	888	868	876	2,000	438
2021-10-22	885	888	873	873	1,000	436.50
2021-10-21	880	888	874	874	3,400	437
2021-10-20	885	889	877	880	1,200	440
2021-10-19	888	889	887	889	1,800	444.50
2021-10-18	886	894	877	888	1,700	444
2021-10-15	873	892	873	879	2,300	439.50
2021-10-14	893	898	871	873	2,200	436.50
2021-10-13	895	899	892	897	1,300	448.50
2021-10-12	884	890	854	889	10,700	444.50
2021-10-11	900	900	858	873	20,900	436.50
2021-10-08	875	889	874	874	2,600	437
2021-10-07	875	875	871	875	2,700	437.50
2021-10-06	876	885	864	870	2,400	435
2021-10-05	879	881	871	876	2,500	438
2021-10-04	904	947	887	891	8,400	445.50
2021-10-01	883	899	875	889	4,100	444.50
2021-09-30	881	894	875	887	5,300	443.50
2021-09-29	873	878	860	878	5,000	439
2021-09-28	891	897	874	876	4,200	438
2021-09-27	899	906	885	891	4,000	445.50
2021-09-24	883	910	882	884	6,600	442
2021-09-22	889	890	874	880	5,600	440
2021-09-21	900	900	865	894	26,700	447
2021-09-17	918	918	901	912	5,700	456
2021-09-16	929	929	917	918	3,000	459
2021-09-15	935	935	928	929	2,100	464.50
2021-09-14	933	948	930	939	9,500	469.50
2021-09-13	930	933	930	930	1,800	465
2021-09-10	937	942	927	930	1,700	465
2021-09-09	943	950	927	927	2,500	463.50
2021-09-08	955	964	931	945	3,400	472.50
2021-09-07	950	951	935	940	2,900	470
2021-09-06	950	952	949	951	2,400	475.50
2021-09-03	920	949	920	937	1,400	468.50
2021-09-02	950	950	922	922	4,000	461
2021-09-01	924	960	916	960	8,100	480
2021-08-31	930	934	923	924	3,500	462
2021-08-30	942	942	910	940	4,500	470
2021-08-27	917	970	917	929	15,200	464.50
2021-08-26	912	939	912	928	2,500	464
2021-08-25	940	948	900	912	4,600	456
2021-08-24	923	923	909	910	1,900	455
2021-08-23	901	931	890	894	5,000	447
2021-08-20	912	915	900	900	4,800	450
2021-08-19	905	925	905	925	1,800	462.50
2021-08-18	921	938	912	918	4,300	459
2021-08-17	915	945	910	937	8,800	468.50
2021-08-16	963	964	930	930	11,700	465
2021-08-13	970	998	964	965	14,400	482.50
2021-08-12	995	995	960	985	6,300	492.50
2021-08-11	1,058	1,058	970	982	21,600	491
2021-08-10	1,026	1,029	1,001	1,028	4,800	514
2021-08-06	1,038	1,067	1,038	1,063	2,800	531.50
2021-08-05	1,046	1,064	1,046	1,050	1,500	525
2021-08-04	1,044	1,060	1,030	1,046	4,100	523
2021-08-03	1,080	1,080	1,000	1,025	26,500	512.50
2021-08-02	1,066	1,089	1,041	1,064	6,800	532
2021-07-30	1,102	1,143	1,102	1,115	2,900	557.50
2021-07-29	1,087	1,157	1,074	1,111	11,600	555.50
2021-07-28	1,110	1,111	1,000	1,093	40,300	546.50
2021-07-27	1,142	1,142	1,079	1,092	15,800	546
2021-07-26	1,093	1,145	1,087	1,145	12,500	572.50
2021-07-21	1,239	1,239	1,065	1,115	56,500	557.50
2021-07-20	1,204	1,240	1,181	1,199	7,600	599.50
2021-07-19	1,243	1,243	1,205	1,231	5,600	615.50
2021-07-16	1,251	1,289	1,222	1,261	9,000	630.50
2021-07-15	1,240	1,301	1,237	1,252	27,100	626
2021-07-14	1,169	1,300	1,165	1,300	23,000	650
2021-07-13	1,149	1,164	1,141	1,159	8,400	579.50
2021-07-12	1,115	1,144	1,115	1,137	4,100	568.50
2021-07-09	1,114	1,129	1,052	1,115	16,600	557.50
2021-07-08	1,141	1,146	1,113	1,144	4,400	572
2021-07-07	1,162	1,162	1,136	1,140	4,200	570
2021-07-06	1,150	1,162	1,132	1,162	6,000	581
2021-07-05	1,101	1,131	1,101	1,131	8,000	565.50
2021-07-02	1,102	1,102	1,086	1,100	3,900	550
2021-07-01	1,124	1,125	1,079	1,109	2,100	554.50
2021-06-30	1,133	1,133	1,088	1,124	4,100	562
2021-06-29	1,103	1,129	1,096	1,129	1,600	564.50
2021-06-28	1,100	1,128	1,100	1,116	2,100	558
2021-06-25	1,131	1,131	1,101	1,110	2,000	555
2021-06-24	1,128	1,128	1,111	1,111	1,900	555.50
2021-06-23	1,101	1,126	1,101	1,126	1,500	563
2021-06-22	1,110	1,129	1,100	1,128	4,200	564
2021-06-21	1,096	1,117	1,080	1,108	7,800	554
2021-06-18	1,128	1,134	1,101	1,126	10,600	563
2021-06-17	1,125	1,125	1,102	1,119	4,200	559.50
2021-06-16	1,060	1,138	1,060	1,125	18,200	562.50
2021-06-15	1,102	1,105	1,016	1,016	14,700	508
2021-06-14	1,139	1,139	1,106	1,106	8,200	553
2021-06-11	1,102	1,128	1,077	1,128	8,200	564
2021-06-10	1,080	1,102	1,080	1,102	2,400	551
2021-06-09	1,094	1,094	1,080	1,080	7,000	540
2021-06-08	1,103	1,130	1,100	1,105	9,500	552.50
2021-06-07	1,165	1,165	1,103	1,104	7,800	552
2021-06-04	1,185	1,185	1,154	1,161	12,700	580.50
2021-06-03	1,171	1,181	1,160	1,166	8,800	583
2021-06-02	1,118	1,154	1,110	1,153	19,200	576.50
2021-06-01	1,097	1,127	1,097	1,110	3,000	555
2021-05-31	1,056	1,129	1,050	1,097	29,700	548.50
2021-05-28	1,039	1,057	1,035	1,044	6,000	522
2021-05-27	1,044	1,055	1,032	1,041	8,700	520.50
2021-05-26	1,018	1,053	1,018	1,042	5,200	521
2021-05-25	1,046	1,046	1,018	1,028	4,500	514
2021-05-24	1,025	1,039	1,007	1,016	8,200	508
2021-05-21	1,014	1,059	1,014	1,020	27,500	510
2021-05-20	1,019	1,029	1,015	1,023	5,000	511.50
2021-05-19	991	1,026	982	1,019	6,700	509.50
2021-05-18	967	991	967	991	4,200	495.50
2021-05-17	973	993	951	967	13,100	483.50
2021-05-14	980	1,001	970	973	9,900	486.50
2021-05-13	980	987	969	982	4,700	491
2021-05-12	1,005	1,007	969	970	9,900	485
2021-05-11	1,017	1,049	1,006	1,006	6,500	503
2021-05-10	1,016	1,026	1,016	1,024	2,900	512
2021-05-07	1,010	1,026	1,010	1,016	3,800	508
2021-05-06	1,026	1,030	1,006	1,020	4,600	510
2021-04-30	1,051	1,059	1,020	1,020	14,300	510
2021-04-28	1,087	1,107	1,059	1,059	5,600	529.50
2021-04-27	1,084	1,109	1,071	1,092	9,700	546
2021-04-26	1,066	1,092	1,030	1,092	13,900	546
2021-04-23	1,040	1,049	1,033	1,044	3,100	522
2021-04-22	1,019	1,069	1,019	1,045	15,500	522.50
2021-04-21	980	1,027	969	1,017	22,200	508.50
2021-04-20	1,003	1,008	980	991	24,500	495.50
2021-04-19	1,025	1,030	1,011	1,015	16,000	507.50
2021-04-16	1,047	1,047	1,024	1,024	12,700	512
2021-04-15	1,086	1,097	1,027	1,058	23,900	529
2021-04-14	1,097	1,118	1,075	1,081	16,500	540.50
2021-04-13	1,138	1,138	1,075	1,097	19,200	548.50
2021-04-12	1,192	1,197	1,130	1,138	18,600	569
2021-04-09	1,166	1,204	1,155	1,200	24,200	600
2021-04-08	1,176	1,219	1,151	1,174	34,600	587
2021-04-07	1,151	1,195	1,131	1,195	27,300	597.50
2021-04-06	1,280	1,294	1,145	1,181	62,400	590.50
2021-04-05	1,170	1,310	1,147	1,269	148,700	634.50
2021-04-02	1,070	1,160	1,067	1,142	34,500	571
2021-04-01	1,096	1,100	1,071	1,071	6,800	535.50
2021-03-31	1,064	1,074	1,045	1,070	6,500	535
2021-03-30	1,068	1,068	1,035	1,040	8,300	520
2021-03-29	1,065	1,074	1,048	1,066	9,800	533
2021-03-26	1,042	1,070	1,036	1,047	8,500	523.50
2021-03-25	1,031	1,049	1,021	1,026	5,300	513
2021-03-24	1,080	1,080	1,010	1,012	11,400	506
2021-03-23	1,157	1,235	1,070	1,093	38,000	546.50
2021-03-22	1,030	1,097	1,028	1,097	17,500	548.50
2021-03-19	995	1,016	995	1,016	8,300	508
2021-03-18	987	1,009	987	994	7,600	497
2021-03-17	984	995	971	987	5,900	493.50
2021-03-16	965	980	961	978	6,900	489
2021-03-15	964	964	955	958	2,500	479
2021-03-12	960	964	951	964	3,300	482
2021-03-11	950	955	941	948	1,400	474
2021-03-10	952	954	950	950	1,400	475
2021-03-09	951	960	925	959	6,000	479.50
2021-03-08	930	949	930	936	2,400	468
2021-03-05	924	935	912	921	6,500	460.50
2021-03-04	925	935	924	924	7,300	462
2021-03-03	941	945	940	940	3,100	470
2021-03-02	951	951	941	942	1,900	471
2021-03-01	940	944	921	937	6,300	468.50
2021-02-26	951	957	937	945	8,900	472.50
2021-02-25	975	975	952	952	4,700	476
2021-02-24	967	968	955	955	5,600	477.50
2021-02-22	975	975	966	971	2,400	485.50
2021-02-19	996	996	958	963	14,400	481.50
2021-02-18	1,003	1,006	990	1,002	5,600	501
2021-02-17	988	1,004	985	1,003	8,700	501.50
2021-02-16	1,008	1,008	984	992	6,400	496
2021-02-15	1,047	1,048	1,000	1,008	16,800	504
2021-02-12	984	1,022	984	1,017	8,600	508.50
2021-02-10	973	992	964	984	8,300	492
2021-02-09	995	998	986	998	4,500	499
2021-02-08	998	998	986	998	4,600	499
2021-02-05	990	995	985	986	2,800	493
2021-02-04	966	989	965	989	5,300	494.50
2021-02-03	973	977	966	966	3,500	483
2021-02-02	961	976	961	974	1,700	487
2021-02-01	967	982	962	962	2,100	481
2021-01-29	979	982	961	967	3,800	483.50
2021-01-28	964	982	960	979	3,700	489.50
2021-01-27	1,002	1,002	971	990	6,600	495
2021-01-26	994	1,007	984	1,002	7,300	501
2021-01-25	995	995	978	983	5,700	491.50
2021-01-22	973	973	960	971	1,800	485.50
2021-01-21	963	987	963	973	4,400	486.50
2021-01-20	951	975	943	967	5,400	483.50
2021-01-19	951	952	940	945	3,400	472.50
2021-01-18	956	956	935	951	5,500	475.50
2021-01-15	950	956	939	951	11,800	475.50
2021-01-14	975	975	951	954	7,800	477
2021-01-13	967	981	967	975	4,200	487.50
2021-01-12	974	985	960	968	5,900	484
2021-01-08	966	975	955	964	7,500	482
2021-01-07	972	985	960	960	14,400	480
2021-01-06	970	999	970	972	7,400	486
2021-01-05	993	1,000	971	995	6,800	497.50
2021-01-04	1,014	1,018	988	997	7,300	498.50

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