6557 AIAIグループ(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	962	975	951	966	26,700	483
2023-12-28	968	986	950	977	22,100	488.50
2023-12-27	945	973	945	968	31,800	484
2023-12-26	935	959	933	950	36,400	475
2023-12-25	938	942	922	936	26,200	468
2023-12-22	906	943	905	937	52,800	468.50
2023-12-21	895	916	863	909	25,500	454.50
2023-12-20	887	935	874	913	72,900	456.50
2023-12-19	848	886	848	886	15,100	443
2023-12-18	855	871	850	853	9,200	426.50
2023-12-15	844	872	844	870	19,900	435
2023-12-14	870	870	833	846	17,400	423
2023-12-13	866	894	849	865	24,000	432.50
2023-12-12	860	918	860	870	84,600	435
2023-12-11	844	875	844	855	24,800	427.50
2023-12-08	833	855	829	840	25,800	420
2023-12-07	869	869	826	841	68,000	420.50
2023-12-06	855	889	851	875	79,700	437.50
2023-12-05	837	869	832	845	23,300	422.50
2023-12-04	842	858	831	849	27,900	424.50
2023-12-01	828	850	828	850	30,700	425
2023-11-30	844	844	826	827	22,100	413.50
2023-11-29	829	855	828	844	15,800	422
2023-11-28	828	842	823	829	21,600	414.50
2023-11-27	860	860	833	833	26,300	416.50
2023-11-24	838	864	837	845	41,600	422.50
2023-11-22	833	872	833	847	48,500	423.50
2023-11-21	841	847	829	832	32,500	416
2023-11-20	842	865	819	840	116,000	420
2023-11-17	914	922	843	850	184,300	425
2023-11-16	880	946	872	901	269,900	450.50
2023-11-15	868	890	853	870	140,300	435
2023-11-14	844	878	844	860	220,800	430
2023-11-13	846	886	823	856	494,700	428
2023-11-10	878	894	815	824	692,400	412
2023-11-09	870	949	823	935	1,723,500	467.50
2023-11-08	1,021	1,080	888	888	1,518,400	444
2023-11-07	1,020	1,070	931	1,070	1,408,800	535
2023-11-06	920	920	920	920	22,400	460
2023-11-02	724	817	715	770	68,000	385
2023-11-01	712	723	698	700	8,100	350
2023-10-31	687	714	687	712	1,800	356
2023-10-30	719	719	690	695	5,000	347.50
2023-10-27	694	706	693	705	2,300	352.50
2023-10-26	711	716	695	696	3,100	348
2023-10-25	721	724	710	710	8,200	355
2023-10-24	669	693	662	688	11,100	344
2023-10-23	714	726	667	667	16,500	333.50
2023-10-20	710	727	710	717	12,100	358.50
2023-10-19	740	744	736	740	3,300	370
2023-10-18	758	759	730	740	7,300	370
2023-10-17	751	759	744	752	3,700	376
2023-10-16	750	771	741	741	14,900	370.50
2023-10-13	784	798	775	780	10,900	390
2023-10-12	816	816	787	791	10,800	395.50
2023-10-11	810	813	783	805	7,900	402.50
2023-10-10	793	810	777	795	13,000	397.50
2023-10-06	794	818	794	811	7,000	405.50
2023-10-05	751	844	751	800	22,800	400
2023-10-04	753	776	736	753	8,300	376.50
2023-10-03	780	795	770	783	8,500	391.50
2023-10-02	820	829	778	778	16,500	389
2023-09-29	830	844	817	826	7,000	413
2023-09-28	850	850	825	827	7,900	413.50
2023-09-27	846	855	843	850	10,300	425
2023-09-26	893	893	835	846	14,000	423
2023-09-25	896	899	877	878	7,700	439
2023-09-22	836	862	836	853	7,600	426.50
2023-09-21	901	901	838	838	8,400	419
2023-09-20	882	899	873	886	7,000	443
2023-09-19	865	899	865	885	18,500	442.50
2023-09-15	878	893	837	858	16,800	429
2023-09-14	900	900	867	878	11,200	439
2023-09-13	871	919	870	907	31,300	453.50
2023-09-12	879	895	861	877	12,700	438.50
2023-09-11	886	899	863	875	8,400	437.50
2023-09-08	894	899	877	890	8,500	445
2023-09-07	910	910	871	894	10,000	447
2023-09-06	904	917	895	913	12,500	456.50
2023-09-05	926	934	905	910	10,800	455
2023-09-04	907	950	907	935	27,600	467.50
2023-09-01	919	960	916	922	97,100	461
2023-08-31	867	898	858	885	21,800	442.50
2023-08-30	877	878	835	867	52,900	433.50
2023-08-29	853	875	838	874	21,200	437
2023-08-28	854	854	822	838	12,400	419
2023-08-25	853	860	832	854	20,200	427
2023-08-24	834	847	831	843	4,500	421.50
2023-08-23	823	839	818	834	5,400	417
2023-08-22	822	850	820	831	13,600	415.50
2023-08-21	816	837	816	824	8,400	412
2023-08-18	821	828	793	820	25,000	410
2023-08-17	784	835	771	830	64,000	415
2023-08-16	765	770	746	767	12,700	383.50
2023-08-15	791	791	749	764	11,700	382
2023-08-14	775	777	761	761	8,300	380.50
2023-08-10	778	790	771	790	16,500	395
2023-08-09	792	795	782	791	13,100	395.50
2023-08-08	809	815	791	796	15,900	398
2023-08-07	807	820	802	815	12,200	407.50
2023-08-04	809	820	809	810	12,600	405
2023-08-03	815	822	803	813	11,700	406.50
2023-08-02	865	869	805	815	58,100	407.50
2023-08-01	844	850	834	850	24,300	425
2023-07-31	849	862	833	840	24,000	420
2023-07-28	854	859	824	853	30,800	426.50
2023-07-27	872	875	850	870	22,400	435
2023-07-26	899	899	871	881	17,600	440.50
2023-07-25	897	906	883	899	34,000	449.50
2023-07-24	867	889	860	882	21,600	441
2023-07-21	888	888	864	864	20,000	432
2023-07-20	889	889	872	888	12,200	444
2023-07-19	869	889	868	885	15,800	442.50
2023-07-18	866	879	853	871	15,600	435.50
2023-07-14	890	890	863	866	19,400	433
2023-07-13	846	886	846	875	24,600	437.50
2023-07-12	864	870	854	861	14,400	430.50
2023-07-11	870	877	846	859	34,700	429.50
2023-07-10	841	861	831	861	28,300	430.50
2023-07-07	815	845	815	845	26,900	422.50
2023-07-06	844	849	826	827	32,400	413.50
2023-07-05	849	866	843	858	22,800	429
2023-07-04	851	864	831	857	34,600	428.50
2023-07-03	839	857	836	845	30,100	422.50
2023-06-30	826	844	816	839	37,900	419.50
2023-06-29	808	846	808	832	47,400	416
2023-06-28	810	820	792	808	33,800	404
2023-06-27	805	812	791	806	22,200	403
2023-06-26	820	820	788	797	47,000	398.50
2023-06-23	862	862	802	823	69,100	411.50
2023-06-22	852	868	836	836	50,800	418
2023-06-21	871	885	850	853	57,800	426.50
2023-06-20	927	933	868	886	106,600	443
2023-06-19	901	947	891	927	79,600	463.50
2023-06-16	893	912	871	896	65,300	448
2023-06-15	882	920	882	890	94,400	445
2023-06-14	1,010	1,058	912	912	244,800	456
2023-06-13	1,060	1,088	972	972	209,200	486
2023-06-12	1,023	1,096	1,007	1,056	493,200	528
2023-06-09	943	1,005	921	1,005	191,700	502.50
2023-06-08	955	965	911	920	133,200	460
2023-06-07	873	980	873	970	281,300	485
2023-06-06	876	912	867	867	52,400	433.50
2023-06-05	870	919	861	893	115,400	446.50
2023-06-02	882	882	837	847	78,200	423.50
2023-06-01	844	905	844	897	102,100	448.50
2023-05-31	843	886	839	847	102,900	423.50
2023-05-30	812	867	800	858	169,800	429
2023-05-29	801	835	788	831	208,100	415.50
2023-05-26	900	970	804	816	902,100	408
2023-05-25	966	975	851	857	395,400	428.50
2023-05-24	1,083	1,220	940	970	3,007,900	485
2023-05-23	1,023	1,023	1,023	1,023	21,800	511.50
2023-05-22	753	873	747	873	253,500	436.50
2023-05-19	721	733	713	723	11,500	361.50
2023-05-18	706	729	705	720	13,800	360
2023-05-17	728	750	706	706	12,700	353
2023-05-16	728	728	704	718	20,700	359
2023-05-15	731	731	686	725	21,100	362.50
2023-05-12	782	837	733	733	118,700	366.50
2023-05-11	786	786	752	752	14,100	376
2023-05-10	777	792	765	771	15,600	385.50
2023-05-09	781	783	759	762	6,200	381
2023-05-08	733	783	733	773	20,900	386.50
2023-05-02	760	778	740	741	38,000	370.50
2023-05-01	757	817	751	788	129,100	394
2023-04-28	743	743	731	742	7,400	371
2023-04-27	756	756	726	735	11,600	367.50
2023-04-26	765	765	725	756	24,100	378
2023-04-25	755	758	734	758	13,500	379
2023-04-24	722	744	722	740	12,600	370
2023-04-21	732	734	723	724	10,500	362
2023-04-20	734	765	720	738	12,900	369
2023-04-19	741	762	740	740	9,100	370
2023-04-18	760	760	731	731	7,800	365.50
2023-04-17	786	786	744	760	19,200	380
2023-04-14	788	788	763	782	23,000	391
2023-04-13	791	796	766	796	15,300	398
2023-04-12	779	796	779	790	14,200	395
2023-04-11	800	801	779	779	25,500	389.50
2023-04-10	785	806	782	806	15,300	403
2023-04-07	795	798	777	798	20,300	399
2023-04-06	809	817	788	810	19,700	405
2023-04-05	830	830	791	794	31,400	397
2023-04-04	850	850	820	824	18,200	412
2023-04-03	870	880	832	850	37,800	425
2023-03-31	850	883	843	868	48,400	434
2023-03-30	863	871	838	848	23,400	424
2023-03-29	847	859	844	848	11,900	424
2023-03-28	866	876	843	862	22,900	431
2023-03-27	882	882	868	869	25,800	434.50
2023-03-24	904	904	870	887	35,300	443.50
2023-03-23	881	917	865	917	53,900	458.50
2023-03-22	870	901	858	891	34,900	445.50
2023-03-20	856	886	836	857	50,500	428.50
2023-03-17	825	865	825	856	40,600	428
2023-03-16	815	835	810	825	29,000	412.50
2023-03-15	844	858	827	830	51,900	415
2023-03-14	868	868	829	829	56,500	414.50
2023-03-13	860	875	845	860	67,000	430
2023-03-10	912	918	868	875	112,900	437.50
2023-03-09	923	934	915	918	50,000	459
2023-03-08	958	961	927	931	75,900	465.50
2023-03-07	941	977	936	972	77,800	486
2023-03-06	945	962	933	956	101,600	478
2023-03-03	967	1,015	964	972	150,600	486
2023-03-02	1,034	1,037	964	974	110,200	487
2023-03-01	997	1,048	990	1,025	108,300	512.50
2023-02-28	975	1,022	955	1,014	92,500	507
2023-02-27	1,037	1,037	949	952	84,300	476
2023-02-24	1,070	1,071	1,004	1,007	74,100	503.50
2023-02-22	1,063	1,116	1,048	1,071	86,400	535.50
2023-02-21	1,084	1,140	1,067	1,101	157,100	550.50
2023-02-20	1,035	1,116	1,005	1,114	172,600	557
2023-02-17	969	1,038	965	1,017	142,700	508.50
2023-02-16	968	999	953	999	135,700	499.50
2023-02-15	924	1,032	923	945	397,800	472.50
2023-02-14	949	965	920	940	158,600	470
2023-02-13	1,010	1,025	931	958	448,100	479
2023-02-10	1,148	1,319	1,035	1,049	8,407,000	524.50
2023-02-09	1,046	1,079	1,006	1,028	293,400	514
2023-02-08	1,100	1,198	1,052	1,087	682,500	543.50
2023-02-07	1,375	1,383	1,122	1,148	2,178,800	574
2023-02-06	1,195	1,345	976	1,345	3,440,200	672.50
2023-02-03	1,016	1,045	1,010	1,045	348,200	522.50
2023-02-02	895	895	895	895	40,800	447.50
2023-02-01	715	749	715	745	153,900	372.50
2023-01-31	800	819	712	713	185,100	356.50
2023-01-30	800	805	751	774	243,000	387
2023-01-27	954	1,040	810	835	1,886,000	417.50
2023-01-26	879	894	788	894	1,839,400	447
2023-01-25	699	744	640	744	298,600	372
2023-01-24	644	743	629	644	281,800	322
2023-01-23	593	693	593	654	201,000	327
2023-01-20	587	593	581	593	1,800	296.50
2023-01-19	581	592	581	586	2,900	293
2023-01-18	-	-	-	592	-	296
2023-01-17	581	592	578	592	1,400	296
2023-01-16	593	593	585	591	400	295.50
2023-01-13	593	595	593	595	400	297.50
2023-01-12	576	576	576	576	400	288
2023-01-11	594	600	576	586	2,400	293
2023-01-10	599	604	587	590	6,200	295
2023-01-06	571	594	568	594	1,000	297
2023-01-05	569	594	566	580	8,700	290
2023-01-04	582	582	569	569	600	284.50

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