Ａｉｍｉｎｇ
3911グロース/情報･通信業/Aiming Inc.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 209.0 | 212.0 | 209.0 | 210.0 | -4.0 | -1.87% | 313,400 |
| 2026-03-12 | 218.0 | 218.0 | 211.0 | 214.0 | -3.0 | -1.38% | 247,400 |
| 2026-03-11 | 216.0 | 220.0 | 215.0 | 217.0 | +3.0 | +1.40% | 226,400 |
| 2026-03-10 | 209.0 | 215.0 | 209.0 | 214.0 | +8.0 | +3.88% | 284,500 |
| 2026-03-09 | 209.0 | 209.0 | 203.0 | 206.0 | -8.0 | -3.74% | 372,700 |
| 2026-03-06 | 209.0 | 214.0 | 208.0 | 214.0 | +4.0 | +1.90% | 302,100 |
| 2026-03-05 | 208.0 | 211.0 | 207.0 | 210.0 | +6.0 | +2.94% | 209,400 |
| 2026-03-04 | 205.0 | 207.0 | 200.0 | 204.0 | -3.0 | -1.45% | 606,600 |
| 2026-03-03 | 212.0 | 214.0 | 206.0 | 207.0 | -5.0 | -2.36% | 470,700 |
| 2026-03-02 | 211.0 | 213.0 | 210.0 | 212.0 | -1.0 | -0.47% | 247,200 |
| 2026-02-27 | 213.0 | 217.0 | 213.0 | 213.0 | 0.0 | 0.00% | 256,900 |
| 2026-02-26 | 210.0 | 215.0 | 210.0 | 213.0 | +4.0 | +1.91% | 210,000 |
| 2026-02-25 | 209.0 | 212.0 | 209.0 | 209.0 | +1.0 | +0.48% | 180,300 |
| 2026-02-24 | 215.0 | 215.0 | 208.0 | 208.0 | -6.0 | -2.80% | 237,000 |
| 2026-02-20 | 217.0 | 218.0 | 213.0 | 214.0 | -6.0 | -2.73% | 393,300 |
| 2026-02-19 | 218.0 | 220.0 | 215.0 | 220.0 | +2.0 | +0.92% | 303,900 |
| 2026-02-18 | 221.0 | 223.0 | 218.0 | 218.0 | -2.0 | -0.91% | 289,400 |
| 2026-02-17 | 226.0 | 231.0 | 219.0 | 220.0 | -4.0 | -1.79% | 671,600 |
| 2026-02-16 | 217.0 | 225.0 | 214.0 | 224.0 | +8.0 | +3.70% | 795,300 |
| 2026-02-13 | 225.0 | 225.0 | 216.0 | 216.0 | -7.0 | -3.14% | 683,400 |
| 2026-02-12 | 226.0 | 230.0 | 223.0 | 223.0 | -2.0 | -0.89% | 374,700 |
| 2026-02-10 | 221.0 | 227.0 | 220.0 | 225.0 | +6.0 | +2.74% | 269,600 |
| 2026-02-09 | 224.0 | 224.0 | 219.0 | 219.0 | -3.0 | -1.35% | 266,600 |
| 2026-02-06 | 222.0 | 225.0 | 221.0 | 222.0 | -2.0 | -0.89% | 229,800 |
| 2026-02-05 | 222.0 | 226.0 | 221.0 | 224.0 | +4.0 | +1.82% | 303,100 |
| 2026-02-04 | 225.0 | 225.0 | 220.0 | 220.0 | -6.0 | -2.65% | 387,000 |
| 2026-02-03 | 227.0 | 228.0 | 224.0 | 226.0 | 0.0 | 0.00% | 199,600 |
| 2026-02-02 | 230.0 | 230.0 | 225.0 | 226.0 | -3.0 | -1.31% | 214,900 |
| 2026-01-30 | 224.0 | 230.0 | 224.0 | 229.0 | +3.0 | +1.33% | 197,500 |
| 2026-01-29 | 226.0 | 227.0 | 224.0 | 226.0 | 0.0 | 0.00% | 216,100 |
| 2026-01-28 | 228.0 | 229.0 | 226.0 | 226.0 | -2.0 | -0.88% | 97,300 |
| 2026-01-27 | 230.0 | 230.0 | 227.0 | 228.0 | -1.0 | -0.44% | 141,800 |
| 2026-01-26 | 231.0 | 234.0 | 228.0 | 229.0 | -4.0 | -1.72% | 290,200 |
| 2026-01-23 | 230.0 | 235.0 | 229.0 | 233.0 | +4.0 | +1.75% | 227,100 |
| 2026-01-22 | 231.0 | 232.0 | 229.0 | 229.0 | -1.0 | -0.43% | 241,100 |
| 2026-01-21 | 233.0 | 234.0 | 229.0 | 230.0 | -6.0 | -2.54% | 540,200 |
| 2026-01-20 | 240.0 | 241.0 | 235.0 | 236.0 | -3.0 | -1.26% | 379,500 |
| 2026-01-19 | 237.0 | 241.0 | 235.0 | 239.0 | +1.0 | +0.42% | 225,000 |
| 2026-01-16 | 240.0 | 240.0 | 235.0 | 238.0 | 0.0 | 0.00% | 211,600 |
| 2026-01-15 | 240.0 | 242.0 | 236.0 | 238.0 | -2.0 | -0.83% | 485,700 |
| 2026-01-14 | 229.0 | 249.0 | 229.0 | 240.0 | +13.0 | +5.73% | 2,009,800 |
| 2026-01-13 | 232.0 | 232.0 | 226.0 | 227.0 | -2.0 | -0.87% | 165,100 |
| 2026-01-09 | 232.0 | 233.0 | 228.0 | 229.0 | -3.0 | -1.29% | 142,200 |
| 2026-01-08 | 233.0 | 233.0 | 229.0 | 232.0 | 0.0 | 0.00% | 133,300 |
| 2026-01-07 | 230.0 | 232.0 | 227.0 | 232.0 | +3.0 | +1.31% | 295,400 |
| 2026-01-06 | 226.0 | 233.0 | 226.0 | 229.0 | +4.0 | +1.78% | 385,300 |
| 2026-01-05 | 226.0 | 228.0 | 223.0 | 225.0 | +1.0 | +0.45% | 200,700 |
| 2025-12-30 | 226.0 | 228.0 | 224.0 | 224.0 | -2.0 | -0.88% | 221,300 |
| 2025-12-29 | 230.0 | 230.0 | 226.0 | 226.0 | -3.0 | -1.31% | 210,900 |
| 2025-12-26 | 230.0 | 231.0 | 228.0 | 229.0 | +1.0 | +0.44% | 328,400 |
| 2025-12-25 | 222.0 | 231.0 | 222.0 | 228.0 | +6.0 | +2.70% | 547,900 |
| 2025-12-24 | 224.0 | 224.0 | 221.0 | 222.0 | -1.0 | -0.45% | 165,900 |
| 2025-12-23 | 219.0 | 226.0 | 219.0 | 223.0 | +5.0 | +2.29% | 362,400 |
| 2025-12-22 | 221.0 | 223.0 | 217.0 | 218.0 | -4.0 | -1.80% | 311,100 |
| 2025-12-19 | 224.0 | 224.0 | 221.0 | 222.0 | -1.0 | -0.45% | 223,000 |
| 2025-12-18 | 221.0 | 224.0 | 219.0 | 223.0 | +2.0 | +0.90% | 327,200 |
| 2025-12-17 | 226.0 | 229.0 | 221.0 | 221.0 | -8.0 | -3.49% | 509,800 |
| 2025-12-16 | 234.0 | 234.0 | 229.0 | 229.0 | -6.0 | -2.55% | 196,900 |
| 2025-12-15 | 227.0 | 235.0 | 227.0 | 235.0 | +7.0 | +3.07% | 209,400 |
| 2025-12-12 | 227.0 | 231.0 | 227.0 | 228.0 | -2.0 | -0.87% | 184,900 |
| 2025-12-11 | 233.0 | 233.0 | 226.0 | 230.0 | -1.0 | -0.43% | 315,300 |
| 2025-12-10 | 225.0 | 243.0 | 224.0 | 231.0 | +7.0 | +3.13% | 814,200 |
| 2025-12-09 | 222.0 | 224.0 | 221.0 | 224.0 | +3.0 | +1.36% | 233,800 |
| 2025-12-08 | 221.0 | 224.0 | 220.0 | 221.0 | +1.0 | +0.45% | 230,900 |
| 2025-12-05 | 224.0 | 226.0 | 220.0 | 220.0 | -4.0 | -1.79% | 311,600 |
| 2025-12-04 | 225.0 | 228.0 | 224.0 | 224.0 | -1.0 | -0.44% | 207,400 |
| 2025-12-03 | 228.0 | 228.0 | 225.0 | 225.0 | -3.0 | -1.32% | 231,800 |
| 2025-12-02 | 234.0 | 235.0 | 228.0 | 228.0 | -6.0 | -2.56% | 383,500 |
| 2025-12-01 | 248.0 | 248.0 | 233.0 | 234.0 | -12.0 | -4.88% | 661,300 |
| 2025-11-28 | 240.0 | 246.0 | 239.0 | 246.0 | +6.0 | +2.50% | 493,700 |
| 2025-11-27 | 234.0 | 245.0 | 234.0 | 240.0 | +9.0 | +3.90% | 565,200 |
| 2025-11-26 | 227.0 | 232.0 | 226.0 | 231.0 | +6.0 | +2.67% | 176,600 |
| 2025-11-25 | 231.0 | 231.0 | 223.0 | 225.0 | -4.0 | -1.75% | 217,700 |
| 2025-11-21 | 224.0 | 229.0 | 223.0 | 229.0 | +5.0 | +2.23% | 250,500 |
| 2025-11-20 | 226.0 | 226.0 | 224.0 | 224.0 | 0.0 | 0.00% | 96,600 |
| 2025-11-19 | 224.0 | 226.0 | 222.0 | 224.0 | -2.0 | -0.88% | 156,000 |
| 2025-11-18 | 226.0 | 229.0 | 224.0 | 226.0 | -1.0 | -0.44% | 274,400 |
| 2025-11-17 | 226.0 | 228.0 | 223.0 | 227.0 | 0.0 | 0.00% | 218,600 |
| 2025-11-14 | 232.0 | 233.0 | 226.0 | 227.0 | -8.0 | -3.40% | 255,900 |
| 2025-11-13 | 235.0 | 236.0 | 233.0 | 235.0 | -2.0 | -0.84% | 133,900 |
| 2025-11-12 | 228.0 | 239.0 | 227.0 | 237.0 | +9.0 | +3.95% | 427,500 |
| 2025-11-11 | 226.0 | 228.0 | 224.0 | 228.0 | +2.0 | +0.88% | 185,100 |
| 2025-11-10 | 222.0 | 226.0 | 222.0 | 226.0 | +6.0 | +2.73% | 153,500 |
| 2025-11-07 | 217.0 | 221.0 | 217.0 | 220.0 | +2.0 | +0.92% | 142,400 |
| 2025-11-06 | 222.0 | 222.0 | 215.0 | 218.0 | -1.0 | -0.46% | 230,200 |
| 2025-11-05 | 218.0 | 220.0 | 214.0 | 219.0 | 0.0 | 0.00% | 472,700 |
| 2025-11-04 | 226.0 | 226.0 | 217.0 | 219.0 | -8.0 | -3.52% | 598,700 |
| 2025-10-31 | 229.0 | 234.0 | 226.0 | 227.0 | -2.0 | -0.87% | 415,900 |
| 2025-10-30 | 224.0 | 231.0 | 224.0 | 229.0 | +2.0 | +0.88% | 515,500 |
| 2025-10-29 | 254.0 | 254.0 | 227.0 | 227.0 | -19.0 | -7.72% | 1,827,400 |
| 2025-10-28 | 254.0 | 255.0 | 243.0 | 246.0 | -7.0 | -2.77% | 1,038,800 |
| 2025-10-27 | 247.0 | 253.0 | 246.0 | 253.0 | +9.0 | +3.69% | 326,600 |
| 2025-10-24 | 248.0 | 248.0 | 244.0 | 244.0 | -2.0 | -0.81% | 203,800 |
| 2025-10-23 | 249.0 | 250.0 | 245.0 | 246.0 | -2.0 | -0.81% | 109,800 |
| 2025-10-22 | 247.0 | 249.0 | 246.0 | 248.0 | +3.0 | +1.22% | 152,200 |
| 2025-10-21 | 248.0 | 249.0 | 245.0 | 245.0 | -1.0 | -0.41% | 257,900 |
| 2025-10-20 | 244.0 | 248.0 | 242.0 | 246.0 | +6.0 | +2.50% | 339,300 |
| 2025-10-17 | 242.0 | 242.0 | 237.0 | 240.0 | -1.0 | -0.41% | 350,000 |
| 2025-10-16 | 245.0 | 246.0 | 241.0 | 241.0 | -4.0 | -1.63% | 243,000 |
| 2025-10-15 | 243.0 | 248.0 | 243.0 | 245.0 | -2.0 | -0.81% | 232,700 |
| 2025-10-14 | 251.0 | 253.0 | 243.0 | 247.0 | -6.0 | -2.37% | 534,800 |
| 2025-10-10 | 255.0 | 256.0 | 251.0 | 253.0 | -2.0 | -0.78% | 269,900 |
| 2025-10-09 | 261.0 | 261.0 | 255.0 | 255.0 | -5.0 | -1.92% | 155,700 |
| 2025-10-08 | 264.0 | 264.0 | 260.0 | 260.0 | -4.0 | -1.52% | 153,000 |
| 2025-10-07 | 265.0 | 267.0 | 262.0 | 264.0 | -4.0 | -1.49% | 168,400 |
| 2025-10-06 | 266.0 | 269.0 | 261.0 | 268.0 | +3.0 | +1.13% | 221,500 |
| 2025-10-03 | 265.0 | 270.0 | 265.0 | 265.0 | -1.0 | -0.38% | 166,800 |
| 2025-10-02 | 271.0 | 273.0 | 266.0 | 266.0 | -8.0 | -2.92% | 256,600 |
| 2025-10-01 | 279.0 | 279.0 | 273.0 | 274.0 | -1.0 | -0.36% | 230,400 |
| 2025-09-30 | 276.0 | 280.0 | 275.0 | 275.0 | -1.0 | -0.36% | 176,300 |
| 2025-09-29 | 278.0 | 281.0 | 276.0 | 276.0 | -1.0 | -0.36% | 236,600 |
| 2025-09-26 | 271.0 | 279.0 | 271.0 | 277.0 | +4.0 | +1.47% | 248,200 |
| 2025-09-25 | 273.0 | 275.0 | 272.0 | 273.0 | 0.0 | 0.00% | 122,700 |
| 2025-09-24 | 274.0 | 275.0 | 272.0 | 273.0 | -1.0 | -0.36% | 133,500 |
| 2025-09-22 | 273.0 | 279.0 | 273.0 | 274.0 | +1.0 | +0.37% | 280,900 |
| 2025-09-19 | 274.0 | 277.0 | 269.0 | 273.0 | -1.0 | -0.36% | 272,800 |
| 2025-09-18 | 274.0 | 277.0 | 272.0 | 274.0 | 0.0 | 0.00% | 235,000 |
| 2025-09-17 | 272.0 | 277.0 | 271.0 | 274.0 | +2.0 | +0.74% | 314,800 |
| 2025-09-16 | 268.0 | 275.0 | 267.0 | 272.0 | +4.0 | +1.49% | 296,000 |
| 2025-09-12 | 270.0 | 272.0 | 268.0 | 268.0 | — | — | 146,300 |
直近120営業日分を表示