4388 (株)エーアイ 個別株価データ

マザーズ(情報・通信)
下記表示年度のCSVデータダウンロードが可能です。
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 終値調整 |
---|---|---|---|---|---|---|
2019-01-04 | 1656 | 1657 | 1595 | 1653 | 39400 | 1653 |
2019-01-07 | 1698 | 1729 | 1625 | 1670 | 50500 | 1670 |
2019-01-08 | 1671 | 1788 | 1641 | 1770 | 112700 | 1770 |
2019-01-09 | 1772 | 1800 | 1682 | 1688 | 116300 | 1688 |
2019-01-10 | 1660 | 1697 | 1628 | 1655 | 61700 | 1655 |
2019-01-11 | 1661 | 1750 | 1660 | 1743 | 46400 | 1743 |
2019-01-15 | 1730 | 1815 | 1714 | 1800 | 49500 | 1800 |
2019-01-16 | 1830 | 1887 | 1769 | 1868 | 68300 | 1868 |
2019-01-17 | 1914 | 2070 | 1886 | 2043 | 206500 | 2043 |
2019-01-18 | 2050 | 2195 | 2050 | 2188 | 175300 | 2188 |
2019-01-21 | 2238 | 2396 | 2034 | 2100 | 184500 | 2100 |
2019-01-22 | 2078 | 2200 | 2057 | 2194 | 76700 | 2194 |
2019-01-23 | 2178 | 2205 | 2111 | 2137 | 69800 | 2137 |
2019-01-24 | 2150 | 2166 | 2035 | 2050 | 66900 | 2050 |
2019-01-25 | 2035 | 2049 | 1985 | 2000 | 80100 | 2000 |
2019-01-28 | 2150 | 2250 | 2015 | 2017 | 134200 | 2017 |
2019-01-29 | 1980 | 2049 | 1967 | 2038 | 40000 | 2038 |
2019-01-30 | 2011 | 2019 | 1900 | 1912 | 92100 | 1912 |
2019-01-31 | 1945 | 1966 | 1900 | 1917 | 40400 | 1917 |
2019-02-01 | 1917 | 1939 | 1871 | 1905 | 31000 | 1905 |
2019-02-04 | 1920 | 1975 | 1881 | 1962 | 51600 | 1962 |
2019-02-05 | 1973 | 1983 | 1904 | 1904 | 44900 | 1904 |
2019-02-06 | 1915 | 1921 | 1895 | 1917 | 17300 | 1917 |
2019-02-07 | 1919 | 1919 | 1825 | 1860 | 44400 | 1860 |
2019-02-08 | 1836 | 1852 | 1801 | 1820 | 31900 | 1820 |
2019-02-12 | 1860 | 1898 | 1820 | 1858 | 30800 | 1858 |
2019-02-13 | 1897 | 1971 | 1820 | 1930 | 85100 | 1930 |
2019-02-14 | 1921 | 1921 | 1801 | 1813 | 80800 | 1813 |
2019-02-15 | 1802 | 1813 | 1667 | 1725 | 103200 | 1725 |
2019-02-18 | 1745 | 1763 | 1717 | 1758 | 52300 | 1758 |
2019-02-19 | 1798 | 1866 | 1790 | 1825 | 68900 | 1825 |
2019-02-20 | 1834 | 1955 | 1831 | 1937 | 137200 | 1937 |
2019-02-21 | 1980 | 2043 | 1890 | 1992 | 267500 | 1992 |
2019-02-22 | 2015 | 2124 | 1978 | 2117 | 181800 | 2117 |
2019-02-25 | 2135 | 2160 | 2012 | 2128 | 221300 | 2128 |
2019-02-26 | 2132 | 2132 | 2011 | 2032 | 69700 | 2032 |
2019-02-27 | 2046 | 2085 | 2005 | 2077 | 31500 | 2077 |
2019-02-28 | 2195 | 2337 | 2134 | 2267 | 310600 | 2267 |
2019-03-01 | 2317 | 2381 | 2250 | 2317 | 133200 | 2317 |
2019-03-04 | 2342 | 2345 | 2250 | 2300 | 75900 | 2300 |
2019-03-05 | 2260 | 2350 | 2252 | 2312 | 35800 | 2312 |
2019-03-06 | 2312 | 2325 | 2238 | 2251 | 70400 | 2251 |
2019-03-07 | 2226 | 2275 | 2201 | 2235 | 29600 | 2235 |
2019-03-08 | 2185 | 2186 | 2101 | 2115 | 52300 | 2115 |
2019-03-11 | 2157 | 2184 | 2053 | 2179 | 57500 | 2179 |
2019-03-12 | 2201 | 2230 | 2175 | 2184 | 39500 | 2184 |
2019-03-13 | 2168 | 2188 | 2111 | 2158 | 22500 | 2158 |
2019-03-14 | 2159 | 2181 | 2110 | 2119 | 20500 | 2119 |
2019-03-15 | 2119 | 2150 | 2088 | 2100 | 21400 | 2100 |
2019-03-18 | 2102 | 2198 | 2102 | 2194 | 27500 | 2194 |
2019-03-19 | 2204 | 2229 | 2155 | 2155 | 22600 | 2155 |
2019-03-20 | 2150 | 2150 | 2102 | 2116 | 19200 | 2116 |
2019-03-22 | 2100 | 2118 | 2055 | 2095 | 17800 | 2095 |
2019-03-25 | 2025 | 2047 | 2011 | 2044 | 20400 | 2044 |
2019-03-26 | 2053 | 2057 | 2016 | 2023 | 31900 | 2023 |
2019-03-27 | 2039 | 2175 | 2039 | 2158 | 77600 | 2158 |
2019-03-28 | 2180 | 2180 | 2071 | 2154 | 51600 | 2154 |
2019-03-29 | 2179 | 2251 | 2154 | 2237 | 76600 | 2237 |
2019-04-01 | 2287 | 2348 | 2210 | 2223 | 91800 | 2223 |
2019-04-02 | 2230 | 2236 | 2103 | 2115 | 64200 | 2115 |
2019-04-03 | 2117 | 2163 | 2061 | 2152 | 24500 | 2152 |
2019-04-04 | 2131 | 2220 | 2131 | 2146 | 33400 | 2146 |
2019-04-05 | 2151 | 2180 | 2110 | 2118 | 23400 | 2118 |
2019-04-08 | 2103 | 2134 | 2076 | 2118 | 28900 | 2118 |
2019-04-09 | 2100 | 2130 | 2037 | 2055 | 46700 | 2055 |
2019-04-10 | 2042 | 2099 | 2042 | 2090 | 19500 | 2090 |
2019-04-11 | 2119 | 2124 | 2051 | 2069 | 17500 | 2069 |
2019-04-12 | 2072 | 2077 | 2030 | 2044 | 16900 | 2044 |
2019-04-15 | 2045 | 2092 | 2038 | 2081 | 15100 | 2081 |
2019-04-16 | 2081 | 2127 | 2076 | 2103 | 22000 | 2103 |
2019-04-17 | 2138 | 2138 | 2080 | 2104 | 19500 | 2104 |
2019-04-18 | 2091 | 2108 | 2011 | 2022 | 32200 | 2022 |
2019-04-19 | 2036 | 2060 | 2027 | 2050 | 15800 | 2050 |
2019-04-22 | 2052 | 2255 | 2047 | 2053 | 147300 | 2053 |
2019-04-23 | 2056 | 2074 | 2010 | 2046 | 35800 | 2046 |
2019-04-24 | 2046 | 2081 | 2021 | 2055 | 21700 | 2055 |
2019-04-25 | 2032 | 2046 | 2021 | 2039 | 13800 | 2039 |
2019-04-26 | 2015 | 2028 | 1955 | 2004 | 40100 | 2004 |
2019-05-07 | 2000 | 2117 | 1983 | 2025 | 29900 | 2025 |
2019-05-08 | 1987 | 2013 | 1952 | 1995 | 18500 | 1995 |
2019-05-09 | 2005 | 2005 | 1930 | 1937 | 24000 | 1937 |
2019-05-10 | 1920 | 2005 | 1905 | 1950 | 28800 | 1950 |
2019-05-13 | 1984 | 2020 | 1913 | 1958 | 38200 | 1958 |
2019-05-14 | 1950 | 2055 | 1905 | 1981 | 69700 | 1981 |
2019-05-15 | 1920 | 1939 | 1850 | 1892 | 67100 | 1892 |
2019-05-16 | 1893 | 1908 | 1772 | 1779 | 55200 | 1779 |
2019-05-17 | 1789 | 1844 | 1785 | 1799 | 45900 | 1799 |
2019-05-20 | 1825 | 1855 | 1801 | 1801 | 19700 | 1801 |
2019-05-21 | 1803 | 1803 | 1717 | 1726 | 44100 | 1726 |
2019-05-22 | 1727 | 1830 | 1727 | 1809 | 35300 | 1809 |
2019-05-23 | 1815 | 1825 | 1768 | 1794 | 17400 | 1794 |
2019-05-24 | 1761 | 1799 | 1721 | 1759 | 19400 | 1759 |
2019-05-27 | 1825 | 1983 | 1821 | 1907 | 119500 | 1907 |
2019-05-28 | 1980 | 2142 | 1950 | 2086 | 202300 | 2086 |
2019-05-29 | 2098 | 2165 | 2051 | 2083 | 114200 | 2083 |
2019-05-30 | 2125 | 2132 | 2020 | 2104 | 89500 | 2104 |
2019-05-31 | 2097 | 2120 | 2038 | 2080 | 64800 | 2080 |
2019-06-03 | 2095 | 2100 | 1962 | 1975 | 118500 | 1975 |
2019-06-04 | 1977 | 2110 | 1954 | 2042 | 59800 | 2042 |
2019-06-05 | 2062 | 2126 | 2062 | 2087 | 52600 | 2087 |
2019-06-06 | 2119 | 2169 | 2083 | 2089 | 71000 | 2089 |
2019-06-07 | 2139 | 2200 | 2104 | 2157 | 91400 | 2157 |
2019-06-10 | 2246 | 2428 | 2216 | 2324 | 193700 | 2324 |
2019-06-11 | 2369 | 2400 | 2262 | 2294 | 99100 | 2294 |
2019-06-12 | 2285 | 2340 | 2227 | 2235 | 60200 | 2235 |
2019-06-13 | 2235 | 2248 | 2132 | 2205 | 59100 | 2205 |
2019-06-14 | 2215 | 2270 | 2160 | 2262 | 36200 | 2262 |
2019-06-17 | 2289 | 2315 | 2276 | 2300 | 48100 | 2300 |
2019-06-18 | 2280 | 2293 | 2149 | 2153 | 54900 | 2153 |
2019-06-19 | 2169 | 2219 | 2160 | 2212 | 24200 | 2212 |
2019-06-20 | 2212 | 2265 | 2205 | 2264 | 28800 | 2264 |
2019-06-21 | 2297 | 2297 | 2216 | 2220 | 28200 | 2220 |
2019-06-24 | 2198 | 2199 | 2152 | 2198 | 16400 | 2198 |
2019-06-25 | 2186 | 2186 | 2113 | 2129 | 25400 | 2129 |
2019-06-26 | 2102 | 2168 | 2102 | 2151 | 30700 | 2151 |
2019-06-27 | 2169 | 2169 | 2140 | 2150 | 8400 | 2150 |
2019-06-28 | 2161 | 2196 | 2151 | 2165 | 11600 | 2165 |
2019-07-01 | 2208 | 2230 | 2178 | 2218 | 24400 | 2218 |
2019-07-02 | 2235 | 2277 | 2218 | 2260 | 37800 | 2260 |
2019-07-03 | 2260 | 2260 | 2200 | 2207 | 21700 | 2207 |
2019-07-04 | 2220 | 2230 | 2205 | 2210 | 18600 | 2210 |
2019-07-05 | 2201 | 2211 | 2151 | 2205 | 18800 | 2205 |
2019-07-08 | 2200 | 2220 | 2182 | 2209 | 9300 | 2209 |
2019-07-09 | 2209 | 2216 | 2185 | 2192 | 10900 | 2192 |
2019-07-10 | 2194 | 2196 | 2127 | 2162 | 33300 | 2162 |
2019-07-11 | 2150 | 2172 | 2150 | 2165 | 8100 | 2165 |
2019-07-12 | 2165 | 2172 | 2143 | 2151 | 13400 | 2151 |
2019-07-16 | 2201 | 2201 | 2114 | 2127 | 10600 | 2127 |
2019-07-17 | 2127 | 2140 | 2095 | 2119 | 12900 | 2119 |
2019-07-18 | 2095 | 2095 | 2000 | 2023 | 28800 | 2023 |
2019-07-19 | 2020 | 2074 | 2020 | 2069 | 20100 | 2069 |
2019-07-22 | 2019 | 2104 | 2019 | 2104 | 13800 | 2104 |
2019-07-23 | 2110 | 2110 | 2056 | 2062 | 11400 | 2062 |
2019-07-24 | 2062 | 2062 | 2023 | 2024 | 14500 | 2024 |
2019-07-25 | 2037 | 2041 | 2015 | 2020 | 9900 | 2020 |
2019-07-26 | 2002 | 2003 | 1968 | 1981 | 27300 | 1981 |
2019-07-29 | 1976 | 1992 | 1976 | 1986 | 8000 | 1986 |
2019-07-30 | 1997 | 1998 | 1971 | 1980 | 8400 | 1980 |
2019-07-31 | 1971 | 1971 | 1953 | 1964 | 8100 | 1964 |
2019-08-01 | 1950 | 1981 | 1940 | 1965 | 9400 | 1965 |
2019-08-02 | 1925 | 1933 | 1876 | 1899 | 40000 | 1899 |
2019-08-05 | 1890 | 1895 | 1756 | 1790 | 63100 | 1790 |
2019-08-06 | 1700 | 1813 | 1690 | 1809 | 46000 | 1809 |
2019-08-07 | 1820 | 1836 | 1783 | 1795 | 29300 | 1795 |
2019-08-08 | 1810 | 1810 | 1750 | 1761 | 26600 | 1761 |
2019-08-09 | 1780 | 1814 | 1761 | 1810 | 29400 | 1810 |
2019-08-13 | 1740 | 1740 | 1666 | 1690 | 63000 | 1690 |
2019-08-14 | 1710 | 1724 | 1673 | 1705 | 34400 | 1705 |
2019-08-15 | 1639 | 1656 | 1616 | 1637 | 48700 | 1637 |
2019-08-16 | 1640 | 1652 | 1620 | 1637 | 33700 | 1637 |
2019-08-19 | 1646 | 1685 | 1646 | 1673 | 15300 | 1673 |
2019-08-20 | 1708 | 1708 | 1683 | 1693 | 16500 | 1693 |
2019-08-21 | 1689 | 1697 | 1673 | 1684 | 23300 | 1684 |
2019-08-22 | 1686 | 1687 | 1638 | 1640 | 25700 | 1640 |
2019-08-23 | 1633 | 1639 | 1590 | 1596 | 52300 | 1596 |
2019-08-26 | 1550 | 1563 | 1508 | 1549 | 31000 | 1549 |
2019-08-27 | 1554 | 1559 | 1501 | 1514 | 39400 | 1514 |
2019-08-28 | 1514 | 1520 | 1483 | 1489 | 27800 | 1489 |
2019-08-29 | 1495 | 1495 | 1455 | 1469 | 23000 | 1469 |
2019-08-30 | 1494 | 1545 | 1465 | 1545 | 31100 | 1545 |
2019-09-02 | 1555 | 1568 | 1512 | 1531 | 20900 | 1531 |
2019-09-03 | 1525 | 1603 | 1521 | 1579 | 36200 | 1579 |
2019-09-04 | 1571 | 1573 | 1521 | 1538 | 25800 | 1538 |
2019-09-05 | 1543 | 1600 | 1543 | 1583 | 32900 | 1583 |
2019-09-06 | 1600 | 1632 | 1597 | 1614 | 37200 | 1614 |
2019-09-09 | 1615 | 1619 | 1588 | 1604 | 18700 | 1604 |
2019-09-10 | 1619 | 1619 | 1596 | 1597 | 9500 | 1597 |
2019-09-11 | 1600 | 1610 | 1571 | 1609 | 19400 | 1609 |
2019-09-12 | 1621 | 1625 | 1603 | 1604 | 14300 | 1604 |
2019-09-13 | 1610 | 1613 | 1587 | 1603 | 11100 | 1603 |
2019-09-17 | 1730 | 1790 | 1654 | 1679 | 186500 | 1679 |
2019-09-18 | 1730 | 1730 | 1635 | 1647 | 48500 | 1647 |
2019-09-19 | 1645 | 1695 | 1627 | 1678 | 40300 | 1678 |
2019-09-20 | 1680 | 1682 | 1652 | 1657 | 21400 | 1657 |
2019-09-24 | 1660 | 1667 | 1641 | 1648 | 25900 | 1648 |
2019-09-25 | 1648 | 1648 | 1610 | 1631 | 19300 | 1631 |
2019-09-26 | 1632 | 1665 | 1615 | 1617 | 20500 | 1617 |
2019-09-27 | 1630 | 1630 | 1608 | 1614 | 20300 | 1614 |
2019-09-30 | 1615 | 1621 | 1591 | 1591 | 21900 | 1591 |
2019-10-01 | 1591 | 1623 | 1590 | 1590 | 18100 | 1590 |
2019-10-02 | 1550 | 1592 | 1550 | 1581 | 20400 | 1581 |
2019-10-03 | 1552 | 1556 | 1535 | 1550 | 24000 | 1550 |
2019-10-04 | 1552 | 1572 | 1550 | 1561 | 14600 | 1561 |
2019-10-07 | 1601 | 1601 | 1556 | 1561 | 11000 | 1561 |
2019-10-08 | 1560 | 1571 | 1553 | 1562 | 11400 | 1562 |
2019-10-09 | 1553 | 1565 | 1542 | 1562 | 9400 | 1562 |
2019-10-10 | 1560 | 1560 | 1520 | 1523 | 29100 | 1523 |
2019-10-11 | 1527 | 1529 | 1507 | 1514 | 11900 | 1514 |
2019-10-15 | 1526 | 1534 | 1520 | 1520 | 9300 | 1520 |
2019-10-16 | 1523 | 1541 | 1510 | 1511 | 9300 | 1511 |
2019-10-17 | 1510 | 1538 | 1500 | 1511 | 10300 | 1511 |
2019-10-18 | 1521 | 1539 | 1521 | 1525 | 10200 | 1525 |
2019-10-21 | 1523 | 1533 | 1513 | 1527 | 5600 | 1527 |
2019-10-23 | 1539 | 1570 | 1515 | 1564 | 24400 | 1564 |
2019-10-24 | 1576 | 1617 | 1558 | 1613 | 25200 | 1613 |
2019-10-25 | 1625 | 1625 | 1582 | 1596 | 13800 | 1596 |
2019-10-28 | 1602 | 1619 | 1592 | 1594 | 9200 | 1594 |
2019-10-29 | 1600 | 1606 | 1581 | 1587 | 13600 | 1587 |
2019-10-30 | 1582 | 1585 | 1555 | 1580 | 11800 | 1580 |
2019-10-31 | 1580 | 1585 | 1565 | 1582 | 7200 | 1582 |
2019-11-01 | 1558 | 1585 | 1554 | 1567 | 7700 | 1567 |
2019-11-05 | 1572 | 1595 | 1565 | 1568 | 12200 | 1568 |
2019-11-06 | 1575 | 1580 | 1556 | 1566 | 10400 | 1566 |
2019-11-07 | 1560 | 1560 | 1536 | 1557 | 14100 | 1557 |
2019-11-08 | 1561 | 1562 | 1529 | 1542 | 14300 | 1542 |
2019-11-11 | 1550 | 1640 | 1550 | 1627 | 36900 | 1627 |
2019-11-12 | 1610 | 1648 | 1601 | 1648 | 39800 | 1648 |
2019-11-13 | 1678 | 1820 | 1671 | 1738 | 170200 | 1738 |
2019-11-14 | 1729 | 1729 | 1655 | 1679 | 39500 | 1679 |
2019-11-15 | 1680 | 1680 | 1639 | 1650 | 25600 | 1650 |
2019-11-18 | 1650 | 1670 | 1641 | 1664 | 14800 | 1664 |
2019-11-19 | 1700 | 1742 | 1665 | 1739 | 52900 | 1739 |
2019-11-20 | 1725 | 1725 | 1673 | 1715 | 38900 | 1715 |
2019-11-21 | 1694 | 1694 | 1638 | 1650 | 45200 | 1650 |
2019-11-22 | 1720 | 1798 | 1690 | 1789 | 227300 | 1789 |
2019-11-25 | 1845 | 1930 | 1807 | 1843 | 183800 | 1843 |
2019-11-26 | 1881 | 1881 | 1795 | 1831 | 65300 | 1831 |
2019-11-27 | 1818 | 1829 | 1789 | 1808 | 99400 | 1808 |
2019-11-28 | 1808 | 1809 | 1743 | 1767 | 67100 | 1767 |
2019-11-29 | 1780 | 1813 | 1750 | 1782 | 64200 | 1782 |
2019-12-02 | 1796 | 1810 | 1769 | 1800 | 53500 | 1800 |
2019-12-03 | 1775 | 1780 | 1742 | 1778 | 44200 | 1778 |
2019-12-04 | 1773 | 1808 | 1723 | 1740 | 83100 | 1740 |
2019-12-05 | 1765 | 1765 | 1713 | 1715 | 35200 | 1715 |
2019-12-06 | 1720 | 1742 | 1720 | 1738 | 16400 | 1738 |
2019-12-09 | 1749 | 1756 | 1715 | 1720 | 21100 | 1720 |
2019-12-10 | 1715 | 1755 | 1711 | 1735 | 32300 | 1735 |
2019-12-11 | 1754 | 1754 | 1701 | 1702 | 28800 | 1702 |
2019-12-12 | 1700 | 1700 | 1644 | 1654 | 50400 | 1654 |
2019-12-13 | 1660 | 1700 | 1659 | 1666 | 26800 | 1666 |
2019-12-16 | 1666 | 1689 | 1660 | 1660 | 17200 | 1660 |
2019-12-17 | 1660 | 1689 | 1642 | 1680 | 27500 | 1680 |
2019-12-18 | 1680 | 1684 | 1639 | 1639 | 26700 | 1639 |
2019-12-19 | 1639 | 1652 | 1626 | 1630 | 22000 | 1630 |
2019-12-20 | 1639 | 1649 | 1627 | 1643 | 9600 | 1643 |
2019-12-23 | 1662 | 1673 | 1646 | 1668 | 30500 | 1668 |
2019-12-24 | 1673 | 1690 | 1643 | 1663 | 40300 | 1663 |
2019-12-25 | 1656 | 1715 | 1656 | 1668 | 36500 | 1668 |
2019-12-26 | 1661 | 1720 | 1660 | 1718 | 45100 | 1718 |
2019-12-27 | 1820 | 2012 | 1748 | 1885 | 444900 | 1885 |
2019-12-30 | 1872 | 1900 | 1835 | 1897 | 98500 | 1897 |
掲載データは万全を期してはおりますが、正確性、確実性を保証するものではありません。
掲載中のデータを利用したことで生じた損害等についていかなる責任も負いません。