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 | 966 |
2023-12-28 | 968 | 986 | 950 | 977 | 22,100 | 977 |
2023-12-27 | 945 | 973 | 945 | 968 | 31,800 | 968 |
2023-12-26 | 935 | 959 | 933 | 950 | 36,400 | 950 |
2023-12-25 | 938 | 942 | 922 | 936 | 26,200 | 936 |
2023-12-22 | 906 | 943 | 905 | 937 | 52,800 | 937 |
2023-12-21 | 895 | 916 | 863 | 909 | 25,500 | 909 |
2023-12-20 | 887 | 935 | 874 | 913 | 72,900 | 913 |
2023-12-19 | 848 | 886 | 848 | 886 | 15,100 | 886 |
2023-12-18 | 855 | 871 | 850 | 853 | 9,200 | 853 |
2023-12-15 | 844 | 872 | 844 | 870 | 19,900 | 870 |
2023-12-14 | 870 | 870 | 833 | 846 | 17,400 | 846 |
2023-12-13 | 866 | 894 | 849 | 865 | 24,000 | 865 |
2023-12-12 | 860 | 918 | 860 | 870 | 84,600 | 870 |
2023-12-11 | 844 | 875 | 844 | 855 | 24,800 | 855 |
2023-12-08 | 833 | 855 | 829 | 840 | 25,800 | 840 |
2023-12-07 | 869 | 869 | 826 | 841 | 68,000 | 841 |
2023-12-06 | 855 | 889 | 851 | 875 | 79,700 | 875 |
2023-12-05 | 837 | 869 | 832 | 845 | 23,300 | 845 |
2023-12-04 | 842 | 858 | 831 | 849 | 27,900 | 849 |
2023-12-01 | 828 | 850 | 828 | 850 | 30,700 | 850 |
2023-11-30 | 844 | 844 | 826 | 827 | 22,100 | 827 |
2023-11-29 | 829 | 855 | 828 | 844 | 15,800 | 844 |
2023-11-28 | 828 | 842 | 823 | 829 | 21,600 | 829 |
2023-11-27 | 860 | 860 | 833 | 833 | 26,300 | 833 |
2023-11-24 | 838 | 864 | 837 | 845 | 41,600 | 845 |
2023-11-22 | 833 | 872 | 833 | 847 | 48,500 | 847 |
2023-11-21 | 841 | 847 | 829 | 832 | 32,500 | 832 |
2023-11-20 | 842 | 865 | 819 | 840 | 116,000 | 840 |
2023-11-17 | 914 | 922 | 843 | 850 | 184,300 | 850 |
2023-11-16 | 880 | 946 | 872 | 901 | 269,900 | 901 |
2023-11-15 | 868 | 890 | 853 | 870 | 140,300 | 870 |
2023-11-14 | 844 | 878 | 844 | 860 | 220,800 | 860 |
2023-11-13 | 846 | 886 | 823 | 856 | 494,700 | 856 |
2023-11-10 | 878 | 894 | 815 | 824 | 692,400 | 824 |
2023-11-09 | 870 | 949 | 823 | 935 | 1,723,500 | 935 |
2023-11-08 | 1,021 | 1,080 | 888 | 888 | 1,518,400 | 888 |
2023-11-07 | 1,020 | 1,070 | 931 | 1,070 | 1,408,800 | 1,070 |
2023-11-06 | 920 | 920 | 920 | 920 | 22,400 | 920 |
2023-11-02 | 724 | 817 | 715 | 770 | 68,000 | 770 |
2023-11-01 | 712 | 723 | 698 | 700 | 8,100 | 700 |
2023-10-31 | 687 | 714 | 687 | 712 | 1,800 | 712 |
2023-10-30 | 719 | 719 | 690 | 695 | 5,000 | 695 |
2023-10-27 | 694 | 706 | 693 | 705 | 2,300 | 705 |
2023-10-26 | 711 | 716 | 695 | 696 | 3,100 | 696 |
2023-10-25 | 721 | 724 | 710 | 710 | 8,200 | 710 |
2023-10-24 | 669 | 693 | 662 | 688 | 11,100 | 688 |
2023-10-23 | 714 | 726 | 667 | 667 | 16,500 | 667 |
2023-10-20 | 710 | 727 | 710 | 717 | 12,100 | 717 |
2023-10-19 | 740 | 744 | 736 | 740 | 3,300 | 740 |
2023-10-18 | 758 | 759 | 730 | 740 | 7,300 | 740 |
2023-10-17 | 751 | 759 | 744 | 752 | 3,700 | 752 |
2023-10-16 | 750 | 771 | 741 | 741 | 14,900 | 741 |
2023-10-13 | 784 | 798 | 775 | 780 | 10,900 | 780 |
2023-10-12 | 816 | 816 | 787 | 791 | 10,800 | 791 |
2023-10-11 | 810 | 813 | 783 | 805 | 7,900 | 805 |
2023-10-10 | 793 | 810 | 777 | 795 | 13,000 | 795 |
2023-10-06 | 794 | 818 | 794 | 811 | 7,000 | 811 |
2023-10-05 | 751 | 844 | 751 | 800 | 22,800 | 800 |
2023-10-04 | 753 | 776 | 736 | 753 | 8,300 | 753 |
2023-10-03 | 780 | 795 | 770 | 783 | 8,500 | 783 |
2023-10-02 | 820 | 829 | 778 | 778 | 16,500 | 778 |
2023-09-29 | 830 | 844 | 817 | 826 | 7,000 | 826 |
2023-09-28 | 850 | 850 | 825 | 827 | 7,900 | 827 |
2023-09-27 | 846 | 855 | 843 | 850 | 10,300 | 850 |
2023-09-26 | 893 | 893 | 835 | 846 | 14,000 | 846 |
2023-09-25 | 896 | 899 | 877 | 878 | 7,700 | 878 |
2023-09-22 | 836 | 862 | 836 | 853 | 7,600 | 853 |
2023-09-21 | 901 | 901 | 838 | 838 | 8,400 | 838 |
2023-09-20 | 882 | 899 | 873 | 886 | 7,000 | 886 |
2023-09-19 | 865 | 899 | 865 | 885 | 18,500 | 885 |
2023-09-15 | 878 | 893 | 837 | 858 | 16,800 | 858 |
2023-09-14 | 900 | 900 | 867 | 878 | 11,200 | 878 |
2023-09-13 | 871 | 919 | 870 | 907 | 31,300 | 907 |
2023-09-12 | 879 | 895 | 861 | 877 | 12,700 | 877 |
2023-09-11 | 886 | 899 | 863 | 875 | 8,400 | 875 |
2023-09-08 | 894 | 899 | 877 | 890 | 8,500 | 890 |
2023-09-07 | 910 | 910 | 871 | 894 | 10,000 | 894 |
2023-09-06 | 904 | 917 | 895 | 913 | 12,500 | 913 |
2023-09-05 | 926 | 934 | 905 | 910 | 10,800 | 910 |
2023-09-04 | 907 | 950 | 907 | 935 | 27,600 | 935 |
2023-09-01 | 919 | 960 | 916 | 922 | 97,100 | 922 |
2023-08-31 | 867 | 898 | 858 | 885 | 21,800 | 885 |
2023-08-30 | 877 | 878 | 835 | 867 | 52,900 | 867 |
2023-08-29 | 853 | 875 | 838 | 874 | 21,200 | 874 |
2023-08-28 | 854 | 854 | 822 | 838 | 12,400 | 838 |
2023-08-25 | 853 | 860 | 832 | 854 | 20,200 | 854 |
2023-08-24 | 834 | 847 | 831 | 843 | 4,500 | 843 |
2023-08-23 | 823 | 839 | 818 | 834 | 5,400 | 834 |
2023-08-22 | 822 | 850 | 820 | 831 | 13,600 | 831 |
2023-08-21 | 816 | 837 | 816 | 824 | 8,400 | 824 |
2023-08-18 | 821 | 828 | 793 | 820 | 25,000 | 820 |
2023-08-17 | 784 | 835 | 771 | 830 | 64,000 | 830 |
2023-08-16 | 765 | 770 | 746 | 767 | 12,700 | 767 |
2023-08-15 | 791 | 791 | 749 | 764 | 11,700 | 764 |
2023-08-14 | 775 | 777 | 761 | 761 | 8,300 | 761 |
2023-08-10 | 778 | 790 | 771 | 790 | 16,500 | 790 |
2023-08-09 | 792 | 795 | 782 | 791 | 13,100 | 791 |
2023-08-08 | 809 | 815 | 791 | 796 | 15,900 | 796 |
2023-08-07 | 807 | 820 | 802 | 815 | 12,200 | 815 |
2023-08-04 | 809 | 820 | 809 | 810 | 12,600 | 810 |
2023-08-03 | 815 | 822 | 803 | 813 | 11,700 | 813 |
2023-08-02 | 865 | 869 | 805 | 815 | 58,100 | 815 |
2023-08-01 | 844 | 850 | 834 | 850 | 24,300 | 850 |
2023-07-31 | 849 | 862 | 833 | 840 | 24,000 | 840 |
2023-07-28 | 854 | 859 | 824 | 853 | 30,800 | 853 |
2023-07-27 | 872 | 875 | 850 | 870 | 22,400 | 870 |
2023-07-26 | 899 | 899 | 871 | 881 | 17,600 | 881 |
2023-07-25 | 897 | 906 | 883 | 899 | 34,000 | 899 |
2023-07-24 | 867 | 889 | 860 | 882 | 21,600 | 882 |
2023-07-21 | 888 | 888 | 864 | 864 | 20,000 | 864 |
2023-07-20 | 889 | 889 | 872 | 888 | 12,200 | 888 |
2023-07-19 | 869 | 889 | 868 | 885 | 15,800 | 885 |
2023-07-18 | 866 | 879 | 853 | 871 | 15,600 | 871 |
2023-07-14 | 890 | 890 | 863 | 866 | 19,400 | 866 |
2023-07-13 | 846 | 886 | 846 | 875 | 24,600 | 875 |
2023-07-12 | 864 | 870 | 854 | 861 | 14,400 | 861 |
2023-07-11 | 870 | 877 | 846 | 859 | 34,700 | 859 |
2023-07-10 | 841 | 861 | 831 | 861 | 28,300 | 861 |
2023-07-07 | 815 | 845 | 815 | 845 | 26,900 | 845 |
2023-07-06 | 844 | 849 | 826 | 827 | 32,400 | 827 |
2023-07-05 | 849 | 866 | 843 | 858 | 22,800 | 858 |
2023-07-04 | 851 | 864 | 831 | 857 | 34,600 | 857 |
2023-07-03 | 839 | 857 | 836 | 845 | 30,100 | 845 |
2023-06-30 | 826 | 844 | 816 | 839 | 37,900 | 839 |
2023-06-29 | 808 | 846 | 808 | 832 | 47,400 | 832 |
2023-06-28 | 810 | 820 | 792 | 808 | 33,800 | 808 |
2023-06-27 | 805 | 812 | 791 | 806 | 22,200 | 806 |
2023-06-26 | 820 | 820 | 788 | 797 | 47,000 | 797 |
2023-06-23 | 862 | 862 | 802 | 823 | 69,100 | 823 |
2023-06-22 | 852 | 868 | 836 | 836 | 50,800 | 836 |
2023-06-21 | 871 | 885 | 850 | 853 | 57,800 | 853 |
2023-06-20 | 927 | 933 | 868 | 886 | 106,600 | 886 |
2023-06-19 | 901 | 947 | 891 | 927 | 79,600 | 927 |
2023-06-16 | 893 | 912 | 871 | 896 | 65,300 | 896 |
2023-06-15 | 882 | 920 | 882 | 890 | 94,400 | 890 |
2023-06-14 | 1,010 | 1,058 | 912 | 912 | 244,800 | 912 |
2023-06-13 | 1,060 | 1,088 | 972 | 972 | 209,200 | 972 |
2023-06-12 | 1,023 | 1,096 | 1,007 | 1,056 | 493,200 | 1,056 |
2023-06-09 | 943 | 1,005 | 921 | 1,005 | 191,700 | 1,005 |
2023-06-08 | 955 | 965 | 911 | 920 | 133,200 | 920 |
2023-06-07 | 873 | 980 | 873 | 970 | 281,300 | 970 |
2023-06-06 | 876 | 912 | 867 | 867 | 52,400 | 867 |
2023-06-05 | 870 | 919 | 861 | 893 | 115,400 | 893 |
2023-06-02 | 882 | 882 | 837 | 847 | 78,200 | 847 |
2023-06-01 | 844 | 905 | 844 | 897 | 102,100 | 897 |
2023-05-31 | 843 | 886 | 839 | 847 | 102,900 | 847 |
2023-05-30 | 812 | 867 | 800 | 858 | 169,800 | 858 |
2023-05-29 | 801 | 835 | 788 | 831 | 208,100 | 831 |
2023-05-26 | 900 | 970 | 804 | 816 | 902,100 | 816 |
2023-05-25 | 966 | 975 | 851 | 857 | 395,400 | 857 |
2023-05-24 | 1,083 | 1,220 | 940 | 970 | 3,007,900 | 970 |
2023-05-23 | 1,023 | 1,023 | 1,023 | 1,023 | 21,800 | 1,023 |
2023-05-22 | 753 | 873 | 747 | 873 | 253,500 | 873 |
2023-05-19 | 721 | 733 | 713 | 723 | 11,500 | 723 |
2023-05-18 | 706 | 729 | 705 | 720 | 13,800 | 720 |
2023-05-17 | 728 | 750 | 706 | 706 | 12,700 | 706 |
2023-05-16 | 728 | 728 | 704 | 718 | 20,700 | 718 |
2023-05-15 | 731 | 731 | 686 | 725 | 21,100 | 725 |
2023-05-12 | 782 | 837 | 733 | 733 | 118,700 | 733 |
2023-05-11 | 786 | 786 | 752 | 752 | 14,100 | 752 |
2023-05-10 | 777 | 792 | 765 | 771 | 15,600 | 771 |
2023-05-09 | 781 | 783 | 759 | 762 | 6,200 | 762 |
2023-05-08 | 733 | 783 | 733 | 773 | 20,900 | 773 |
2023-05-02 | 760 | 778 | 740 | 741 | 38,000 | 741 |
2023-05-01 | 757 | 817 | 751 | 788 | 129,100 | 788 |
2023-04-28 | 743 | 743 | 731 | 742 | 7,400 | 742 |
2023-04-27 | 756 | 756 | 726 | 735 | 11,600 | 735 |
2023-04-26 | 765 | 765 | 725 | 756 | 24,100 | 756 |
2023-04-25 | 755 | 758 | 734 | 758 | 13,500 | 758 |
2023-04-24 | 722 | 744 | 722 | 740 | 12,600 | 740 |
2023-04-21 | 732 | 734 | 723 | 724 | 10,500 | 724 |
2023-04-20 | 734 | 765 | 720 | 738 | 12,900 | 738 |
2023-04-19 | 741 | 762 | 740 | 740 | 9,100 | 740 |
2023-04-18 | 760 | 760 | 731 | 731 | 7,800 | 731 |
2023-04-17 | 786 | 786 | 744 | 760 | 19,200 | 760 |
2023-04-14 | 788 | 788 | 763 | 782 | 23,000 | 782 |
2023-04-13 | 791 | 796 | 766 | 796 | 15,300 | 796 |
2023-04-12 | 779 | 796 | 779 | 790 | 14,200 | 790 |
2023-04-11 | 800 | 801 | 779 | 779 | 25,500 | 779 |
2023-04-10 | 785 | 806 | 782 | 806 | 15,300 | 806 |
2023-04-07 | 795 | 798 | 777 | 798 | 20,300 | 798 |
2023-04-06 | 809 | 817 | 788 | 810 | 19,700 | 810 |
2023-04-05 | 830 | 830 | 791 | 794 | 31,400 | 794 |
2023-04-04 | 850 | 850 | 820 | 824 | 18,200 | 824 |
2023-04-03 | 870 | 880 | 832 | 850 | 37,800 | 850 |
2023-03-31 | 850 | 883 | 843 | 868 | 48,400 | 868 |
2023-03-30 | 863 | 871 | 838 | 848 | 23,400 | 848 |
2023-03-29 | 847 | 859 | 844 | 848 | 11,900 | 848 |
2023-03-28 | 866 | 876 | 843 | 862 | 22,900 | 862 |
2023-03-27 | 882 | 882 | 868 | 869 | 25,800 | 869 |
2023-03-24 | 904 | 904 | 870 | 887 | 35,300 | 887 |
2023-03-23 | 881 | 917 | 865 | 917 | 53,900 | 917 |
2023-03-22 | 870 | 901 | 858 | 891 | 34,900 | 891 |
2023-03-20 | 856 | 886 | 836 | 857 | 50,500 | 857 |
2023-03-17 | 825 | 865 | 825 | 856 | 40,600 | 856 |
2023-03-16 | 815 | 835 | 810 | 825 | 29,000 | 825 |
2023-03-15 | 844 | 858 | 827 | 830 | 51,900 | 830 |
2023-03-14 | 868 | 868 | 829 | 829 | 56,500 | 829 |
2023-03-13 | 860 | 875 | 845 | 860 | 67,000 | 860 |
2023-03-10 | 912 | 918 | 868 | 875 | 112,900 | 875 |
2023-03-09 | 923 | 934 | 915 | 918 | 50,000 | 918 |
2023-03-08 | 958 | 961 | 927 | 931 | 75,900 | 931 |
2023-03-07 | 941 | 977 | 936 | 972 | 77,800 | 972 |
2023-03-06 | 945 | 962 | 933 | 956 | 101,600 | 956 |
2023-03-03 | 967 | 1,015 | 964 | 972 | 150,600 | 972 |
2023-03-02 | 1,034 | 1,037 | 964 | 974 | 110,200 | 974 |
2023-03-01 | 997 | 1,048 | 990 | 1,025 | 108,300 | 1,025 |
2023-02-28 | 975 | 1,022 | 955 | 1,014 | 92,500 | 1,014 |
2023-02-27 | 1,037 | 1,037 | 949 | 952 | 84,300 | 952 |
2023-02-24 | 1,070 | 1,071 | 1,004 | 1,007 | 74,100 | 1,007 |
2023-02-22 | 1,063 | 1,116 | 1,048 | 1,071 | 86,400 | 1,071 |
2023-02-21 | 1,084 | 1,140 | 1,067 | 1,101 | 157,100 | 1,101 |
2023-02-20 | 1,035 | 1,116 | 1,005 | 1,114 | 172,600 | 1,114 |
2023-02-17 | 969 | 1,038 | 965 | 1,017 | 142,700 | 1,017 |
2023-02-16 | 968 | 999 | 953 | 999 | 135,700 | 999 |
2023-02-15 | 924 | 1,032 | 923 | 945 | 397,800 | 945 |
2023-02-14 | 949 | 965 | 920 | 940 | 158,600 | 940 |
2023-02-13 | 1,010 | 1,025 | 931 | 958 | 448,100 | 958 |
2023-02-10 | 1,148 | 1,319 | 1,035 | 1,049 | 8,407,000 | 1,049 |
2023-02-09 | 1,046 | 1,079 | 1,006 | 1,028 | 293,400 | 1,028 |
2023-02-08 | 1,100 | 1,198 | 1,052 | 1,087 | 682,500 | 1,087 |
2023-02-07 | 1,375 | 1,383 | 1,122 | 1,148 | 2,178,800 | 1,148 |
2023-02-06 | 1,195 | 1,345 | 976 | 1,345 | 3,440,200 | 1,345 |
2023-02-03 | 1,016 | 1,045 | 1,010 | 1,045 | 348,200 | 1,045 |
2023-02-02 | 895 | 895 | 895 | 895 | 40,800 | 895 |
2023-02-01 | 715 | 749 | 715 | 745 | 153,900 | 745 |
2023-01-31 | 800 | 819 | 712 | 713 | 185,100 | 713 |
2023-01-30 | 800 | 805 | 751 | 774 | 243,000 | 774 |
2023-01-27 | 954 | 1,040 | 810 | 835 | 1,886,000 | 835 |
2023-01-26 | 879 | 894 | 788 | 894 | 1,839,400 | 894 |
2023-01-25 | 699 | 744 | 640 | 744 | 298,600 | 744 |
2023-01-24 | 644 | 743 | 629 | 644 | 281,800 | 644 |
2023-01-23 | 593 | 693 | 593 | 654 | 201,000 | 654 |
2023-01-20 | 587 | 593 | 581 | 593 | 1,800 | 593 |
2023-01-19 | 581 | 592 | 581 | 586 | 2,900 | 586 |
2023-01-18 | - | - | - | 592 | - | 592 |
2023-01-17 | 581 | 592 | 578 | 592 | 1,400 | 592 |
2023-01-16 | 593 | 593 | 585 | 591 | 400 | 591 |
2023-01-13 | 593 | 595 | 593 | 595 | 400 | 595 |
2023-01-12 | 576 | 576 | 576 | 576 | 400 | 576 |
2023-01-11 | 594 | 600 | 576 | 586 | 2,400 | 586 |
2023-01-10 | 599 | 604 | 587 | 590 | 6,200 | 590 |
2023-01-06 | 571 | 594 | 568 | 594 | 1,000 | 594 |
2023-01-05 | 569 | 594 | 566 | 580 | 8,700 | 580 |
2023-01-04 | 582 | 582 | 569 | 569 | 600 | 569 |
分割・併合履歴 : なし