1,123円
ＡＩＡＩグループの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2025/07/25 | 1,343.0 | 1,349.0 | 1,336.0 | 1,349.0 | 1,349.0 | 9,600 |
| 2025/07/24 | 1,336.0 | 1,340.0 | 1,330.0 | 1,337.0 | 1,337.0 | 6,400 |
| 2025/07/23 | 1,332.0 | 1,335.0 | 1,328.0 | 1,328.0 | 1,328.0 | 4,400 |
| 2025/07/22 | 1,330.0 | 1,336.0 | 1,323.0 | 1,327.0 | 1,327.0 | 9,800 |
| 2025/07/18 | 1,333.0 | 1,334.0 | 1,330.0 | 1,330.0 | 1,330.0 | 6,200 |
| 2025/07/17 | 1,336.0 | 1,340.0 | 1,331.0 | 1,333.0 | 1,333.0 | 6,500 |
| 2025/07/16 | 1,333.0 | 1,340.0 | 1,330.0 | 1,336.0 | 1,336.0 | 7,100 |
| 2025/07/15 | 1,328.0 | 1,334.0 | 1,325.0 | 1,325.0 | 1,325.0 | 6,400 |
| 2025/07/14 | 1,335.0 | 1,335.0 | 1,327.0 | 1,327.0 | 1,327.0 | 4,300 |
| 2025/07/11 | 1,330.0 | 1,335.0 | 1,323.0 | 1,330.0 | 1,330.0 | 5,800 |
| 2025/07/10 | 1,335.0 | 1,338.0 | 1,320.0 | 1,321.0 | 1,321.0 | 7,300 |
| 2025/07/09 | 1,334.0 | 1,335.0 | 1,326.0 | 1,326.0 | 1,326.0 | 4,500 |
| 2025/07/08 | 1,328.0 | 1,338.0 | 1,319.0 | 1,329.0 | 1,329.0 | 11,500 |
| 2025/07/07 | 1,318.0 | 1,338.0 | 1,318.0 | 1,328.0 | 1,328.0 | 8,000 |
| 2025/07/04 | 1,317.0 | 1,323.0 | 1,316.0 | 1,318.0 | 1,318.0 | 4,600 |
| 2025/07/03 | 1,332.0 | 1,341.0 | 1,310.0 | 1,319.0 | 1,319.0 | 17,700 |
| 2025/07/02 | 1,334.0 | 1,344.0 | 1,332.0 | 1,332.0 | 1,332.0 | 9,200 |
| 2025/07/01 | 1,349.0 | 1,349.0 | 1,331.0 | 1,333.0 | 1,333.0 | 10,300 |
| 2025/06/30 | 1,328.0 | 1,349.0 | 1,327.0 | 1,349.0 | 1,349.0 | 15,300 |
| 2025/06/27 | 1,346.0 | 1,346.0 | 1,329.0 | 1,329.0 | 1,329.0 | 7,100 |
おすすめ条件でスクリーニングされた銘柄を見る
ＡＩＡＩグループの取引履歴を振り返りませんか？
ＡＩＡＩグループの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
