エーアイ
4388スタンダード/情報･通信業/AI,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 | 399.0 | 406.0 | 398.0 | 399.0 | -8.0 | -1.97% | 10,000 |
| 2026-03-12 | 406.0 | 407.0 | 402.0 | 407.0 | +2.0 | +0.49% | 9,800 |
| 2026-03-11 | 410.0 | 410.0 | 404.0 | 405.0 | +1.0 | +0.25% | 8,600 |
| 2026-03-10 | 401.0 | 404.0 | 401.0 | 404.0 | +3.0 | +0.75% | 14,200 |
| 2026-03-09 | 401.0 | 403.0 | 398.0 | 401.0 | -8.0 | -1.96% | 19,500 |
| 2026-03-06 | 404.0 | 409.0 | 404.0 | 409.0 | +3.0 | +0.74% | 10,400 |
| 2026-03-05 | 410.0 | 410.0 | 406.0 | 406.0 | +4.0 | +1.00% | 9,000 |
| 2026-03-04 | 413.0 | 414.0 | 402.0 | 402.0 | -11.0 | -2.66% | 34,800 |
| 2026-03-03 | 420.0 | 421.0 | 413.0 | 413.0 | -7.0 | -1.67% | 7,500 |
| 2026-03-02 | 419.0 | 421.0 | 416.0 | 420.0 | -2.0 | -0.47% | 10,400 |
| 2026-02-27 | 414.0 | 422.0 | 414.0 | 422.0 | +3.0 | +0.72% | 6,900 |
| 2026-02-26 | 420.0 | 420.0 | 416.0 | 419.0 | +3.0 | +0.72% | 8,400 |
| 2026-02-25 | 410.0 | 419.0 | 409.0 | 416.0 | +8.0 | +1.96% | 6,500 |
| 2026-02-24 | 415.0 | 415.0 | 408.0 | 408.0 | 0.0 | 0.00% | 13,800 |
| 2026-02-20 | 421.0 | 423.0 | 408.0 | 408.0 | -19.0 | -4.45% | 52,000 |
| 2026-02-19 | 430.0 | 441.0 | 422.0 | 427.0 | -4.0 | -0.93% | 36,800 |
| 2026-02-18 | 437.0 | 437.0 | 429.0 | 431.0 | -2.0 | -0.46% | 6,800 |
| 2026-02-17 | 437.0 | 440.0 | 431.0 | 433.0 | -4.0 | -0.92% | 12,600 |
| 2026-02-16 | 436.0 | 440.0 | 435.0 | 437.0 | -1.0 | -0.23% | 10,900 |
| 2026-02-13 | 448.0 | 448.0 | 436.0 | 438.0 | -11.0 | -2.45% | 13,500 |
| 2026-02-12 | 448.0 | 450.0 | 447.0 | 449.0 | +1.0 | +0.22% | 8,200 |
| 2026-02-10 | 443.0 | 448.0 | 441.0 | 448.0 | +2.0 | +0.45% | 15,000 |
| 2026-02-09 | 457.0 | 457.0 | 444.0 | 446.0 | -7.0 | -1.55% | 25,900 |
| 2026-02-06 | 450.0 | 456.0 | 432.0 | 453.0 | +11.0 | +2.49% | 53,200 |
| 2026-02-05 | 432.0 | 442.0 | 427.0 | 442.0 | +15.0 | +3.51% | 13,900 |
| 2026-02-04 | 430.0 | 431.0 | 424.0 | 427.0 | -3.0 | -0.70% | 9,700 |
| 2026-02-03 | 425.0 | 430.0 | 425.0 | 430.0 | +3.0 | +0.70% | 3,600 |
| 2026-02-02 | 425.0 | 433.0 | 422.0 | 427.0 | +2.0 | +0.47% | 12,800 |
| 2026-01-30 | 422.0 | 430.0 | 422.0 | 425.0 | -4.0 | -0.93% | 16,100 |
| 2026-01-29 | 431.0 | 432.0 | 425.0 | 429.0 | -3.0 | -0.69% | 7,600 |
| 2026-01-28 | 436.0 | 438.0 | 431.0 | 432.0 | -3.0 | -0.69% | 12,500 |
| 2026-01-27 | 428.0 | 442.0 | 428.0 | 435.0 | +8.0 | +1.87% | 23,700 |
| 2026-01-26 | 432.0 | 432.0 | 427.0 | 427.0 | -13.0 | -2.95% | 16,400 |
| 2026-01-23 | 433.0 | 440.0 | 433.0 | 440.0 | +4.0 | +0.92% | 8,000 |
| 2026-01-22 | 436.0 | 437.0 | 432.0 | 436.0 | +1.0 | +0.23% | 7,000 |
| 2026-01-21 | 430.0 | 435.0 | 426.0 | 435.0 | +1.0 | +0.23% | 21,200 |
| 2026-01-20 | 438.0 | 438.0 | 433.0 | 434.0 | -3.0 | -0.69% | 9,700 |
| 2026-01-19 | 436.0 | 440.0 | 432.0 | 437.0 | +2.0 | +0.46% | 12,700 |
| 2026-01-16 | 449.0 | 449.0 | 435.0 | 435.0 | -14.0 | -3.12% | 16,000 |
| 2026-01-15 | 444.0 | 452.0 | 444.0 | 449.0 | +6.0 | +1.35% | 29,800 |
| 2026-01-14 | 439.0 | 443.0 | 432.0 | 443.0 | +4.0 | +0.91% | 22,600 |
| 2026-01-13 | 444.0 | 445.0 | 437.0 | 439.0 | 0.0 | 0.00% | 27,700 |
| 2026-01-09 | 429.0 | 441.0 | 426.0 | 439.0 | +13.0 | +3.05% | 28,000 |
| 2026-01-08 | 424.0 | 427.0 | 424.0 | 426.0 | +4.0 | +0.95% | 8,500 |
| 2026-01-07 | 421.0 | 423.0 | 420.0 | 422.0 | -1.0 | -0.24% | 6,400 |
| 2026-01-06 | 419.0 | 425.0 | 419.0 | 423.0 | +5.0 | +1.20% | 15,000 |
| 2026-01-05 | 424.0 | 425.0 | 414.0 | 418.0 | -1.0 | -0.24% | 19,400 |
| 2025-12-30 | 434.0 | 434.0 | 419.0 | 419.0 | -10.0 | -2.33% | 13,600 |
| 2025-12-29 | 417.0 | 429.0 | 414.0 | 429.0 | +15.0 | +3.62% | 21,800 |
| 2025-12-26 | 411.0 | 414.0 | 410.0 | 414.0 | +4.0 | +0.98% | 33,300 |
| 2025-12-25 | 413.0 | 414.0 | 407.0 | 410.0 | -2.0 | -0.49% | 23,700 |
| 2025-12-24 | 414.0 | 414.0 | 411.0 | 412.0 | -5.0 | -1.20% | 14,900 |
| 2025-12-23 | 409.0 | 417.0 | 409.0 | 417.0 | +6.0 | +1.46% | 32,700 |
| 2025-12-22 | 413.0 | 418.0 | 407.0 | 411.0 | 0.0 | 0.00% | 64,300 |
| 2025-12-19 | 410.0 | 412.0 | 405.0 | 411.0 | +1.0 | +0.24% | 17,400 |
| 2025-12-18 | 411.0 | 413.0 | 406.0 | 410.0 | -5.0 | -1.20% | 51,100 |
| 2025-12-17 | 419.0 | 419.0 | 414.0 | 415.0 | -3.0 | -0.72% | 12,500 |
| 2025-12-16 | 416.0 | 418.0 | 413.0 | 418.0 | -1.0 | -0.24% | 12,700 |
| 2025-12-15 | 414.0 | 420.0 | 414.0 | 419.0 | +5.0 | +1.21% | 44,700 |
| 2025-12-12 | 413.0 | 422.0 | 408.0 | 414.0 | -2.0 | -0.48% | 38,600 |
| 2025-12-11 | 421.0 | 424.0 | 412.0 | 416.0 | -7.0 | -1.65% | 46,000 |
| 2025-12-10 | 422.0 | 434.0 | 420.0 | 423.0 | +2.0 | +0.48% | 21,000 |
| 2025-12-09 | 429.0 | 431.0 | 421.0 | 421.0 | -14.0 | -3.22% | 29,700 |
| 2025-12-08 | 437.0 | 445.0 | 418.0 | 435.0 | +2.0 | +0.46% | 74,200 |
| 2025-12-05 | 453.0 | 455.0 | 433.0 | 433.0 | -23.0 | -5.04% | 73,600 |
| 2025-12-04 | 461.0 | 461.0 | 453.0 | 456.0 | 0.0 | 0.00% | 10,100 |
| 2025-12-03 | 462.0 | 467.0 | 456.0 | 456.0 | -6.0 | -1.30% | 48,100 |
| 2025-12-02 | 467.0 | 470.0 | 462.0 | 462.0 | -5.0 | -1.07% | 12,500 |
| 2025-12-01 | 472.0 | 476.0 | 467.0 | 467.0 | -2.0 | -0.43% | 9,900 |
| 2025-11-28 | 468.0 | 473.0 | 466.0 | 469.0 | -1.0 | -0.21% | 17,700 |
| 2025-11-27 | 474.0 | 475.0 | 469.0 | 470.0 | -4.0 | -0.84% | 8,100 |
| 2025-11-26 | 471.0 | 475.0 | 467.0 | 474.0 | +3.0 | +0.64% | 11,600 |
| 2025-11-25 | 477.0 | 491.0 | 471.0 | 471.0 | -5.0 | -1.05% | 18,900 |
| 2025-11-21 | 471.0 | 478.0 | 468.0 | 476.0 | 0.0 | 0.00% | 13,800 |
| 2025-11-20 | 463.0 | 494.0 | 463.0 | 476.0 | +14.0 | +3.03% | 37,500 |
| 2025-11-19 | 469.0 | 480.0 | 462.0 | 462.0 | -15.0 | -3.14% | 41,300 |
| 2025-11-18 | 478.0 | 481.0 | 470.0 | 477.0 | -4.0 | -0.83% | 24,400 |
| 2025-11-17 | 495.0 | 497.0 | 479.0 | 481.0 | -19.0 | -3.80% | 32,500 |
| 2025-11-14 | 514.0 | 514.0 | 500.0 | 500.0 | -16.0 | -3.10% | 16,500 |
| 2025-11-13 | 517.0 | 520.0 | 502.0 | 516.0 | +3.0 | +0.58% | 26,400 |
| 2025-11-12 | 487.0 | 513.0 | 487.0 | 513.0 | +21.0 | +4.27% | 43,100 |
| 2025-11-11 | 490.0 | 493.0 | 481.0 | 492.0 | +3.0 | +0.61% | 23,100 |
| 2025-11-10 | 477.0 | 489.0 | 477.0 | 489.0 | +13.0 | +2.73% | 17,800 |
| 2025-11-07 | 476.0 | 494.0 | 475.0 | 476.0 | +1.0 | +0.21% | 81,600 |
| 2025-11-06 | 480.0 | 482.0 | 472.0 | 475.0 | +5.0 | +1.06% | 32,900 |
| 2025-11-05 | 480.0 | 480.0 | 466.0 | 470.0 | -10.0 | -2.08% | 23,100 |
| 2025-11-04 | 480.0 | 486.0 | 480.0 | 480.0 | -3.0 | -0.62% | 10,700 |
| 2025-10-31 | 473.0 | 483.0 | 473.0 | 483.0 | +3.0 | +0.63% | 134,600 |
| 2025-10-30 | 486.0 | 488.0 | 479.0 | 480.0 | -8.0 | -1.64% | 19,000 |
| 2025-10-29 | 480.0 | 488.0 | 469.0 | 488.0 | +8.0 | +1.67% | 51,900 |
| 2025-10-28 | 489.0 | 489.0 | 480.0 | 480.0 | -8.0 | -1.64% | 17,900 |
| 2025-10-27 | 497.0 | 497.0 | 485.0 | 488.0 | -3.0 | -0.61% | 18,300 |
| 2025-10-24 | 479.0 | 498.0 | 479.0 | 491.0 | +14.0 | +2.94% | 50,300 |
| 2025-10-23 | 478.0 | 481.0 | 476.0 | 477.0 | -2.0 | -0.42% | 7,200 |
| 2025-10-22 | 486.0 | 486.0 | 479.0 | 479.0 | -7.0 | -1.44% | 12,700 |
| 2025-10-21 | 481.0 | 491.0 | 474.0 | 486.0 | +7.0 | +1.46% | 19,700 |
| 2025-10-20 | 479.0 | 482.0 | 473.0 | 479.0 | +8.0 | +1.70% | 13,900 |
| 2025-10-17 | 475.0 | 476.0 | 471.0 | 471.0 | -4.0 | -0.84% | 12,400 |
| 2025-10-16 | 479.0 | 483.0 | 475.0 | 475.0 | -5.0 | -1.04% | 9,600 |
| 2025-10-15 | 475.0 | 486.0 | 473.0 | 480.0 | +12.0 | +2.56% | 18,400 |
| 2025-10-14 | 463.0 | 474.0 | 463.0 | 468.0 | -9.0 | -1.89% | 25,700 |
| 2025-10-10 | 487.0 | 490.0 | 477.0 | 477.0 | -15.0 | -3.05% | 37,900 |
| 2025-10-09 | 500.0 | 500.0 | 492.0 | 492.0 | -8.0 | -1.60% | 15,800 |
| 2025-10-08 | 492.0 | 501.0 | 492.0 | 500.0 | +8.0 | +1.63% | 15,400 |
| 2025-10-07 | 502.0 | 502.0 | 488.0 | 492.0 | -11.0 | -2.19% | 22,600 |
| 2025-10-06 | 497.0 | 508.0 | 497.0 | 503.0 | +8.0 | +1.62% | 30,400 |
| 2025-10-03 | 485.0 | 497.0 | 483.0 | 495.0 | +9.0 | +1.85% | 34,100 |
| 2025-10-02 | 482.0 | 490.0 | 482.0 | 486.0 | +8.0 | +1.67% | 22,600 |
| 2025-10-01 | 498.0 | 498.0 | 477.0 | 478.0 | -24.0 | -4.78% | 60,000 |
| 2025-09-30 | 504.0 | 505.0 | 500.0 | 502.0 | -2.0 | -0.40% | 12,100 |
| 2025-09-29 | 519.0 | 519.0 | 500.0 | 504.0 | -17.0 | -3.26% | 37,100 |
| 2025-09-26 | 511.0 | 524.0 | 510.0 | 521.0 | +6.0 | +1.17% | 34,900 |
| 2025-09-25 | 512.0 | 515.0 | 506.0 | 515.0 | +3.0 | +0.59% | 34,000 |
| 2025-09-24 | 532.0 | 532.0 | 509.0 | 512.0 | -15.0 | -2.85% | 36,700 |
| 2025-09-22 | 502.0 | 534.0 | 502.0 | 527.0 | +33.0 | +6.68% | 101,500 |
| 2025-09-19 | 510.0 | 510.0 | 494.0 | 494.0 | -19.0 | -3.70% | 38,700 |
| 2025-09-18 | 515.0 | 515.0 | 509.0 | 513.0 | +6.0 | +1.18% | 13,200 |
| 2025-09-17 | 506.0 | 515.0 | 503.0 | 507.0 | -3.0 | -0.59% | 13,200 |
| 2025-09-16 | 502.0 | 514.0 | 498.0 | 510.0 | +5.0 | +0.99% | 19,200 |
| 2025-09-12 | 513.0 | 513.0 | 502.0 | 505.0 | — | — | 29,300 |
直近120営業日分を表示