KabuInsight

ＡＩＡＩグループ

6557
グロース/サービス業/AIAI Group Corporation
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
2026-03-131,262.01,278.01,253.01,257.0-21.0-1.64%32,900
2026-03-121,281.01,283.01,265.01,278.0-4.0-0.31%16,300
2026-03-111,307.01,307.01,282.01,282.0-3.0-0.23%16,500
2026-03-101,318.01,318.01,278.01,285.0-3.0-0.23%17,100
2026-03-091,275.01,288.01,261.01,288.0-12.0-0.92%34,200
2026-03-061,318.01,320.01,295.01,300.0-10.0-0.76%12,000
2026-03-051,301.01,323.01,301.01,310.0+28.0+2.18%22,800
2026-03-041,265.01,290.01,251.01,282.0+9.0+0.71%41,400
2026-03-031,295.01,295.01,272.01,273.0-27.0-2.08%26,500
2026-03-021,320.01,322.01,293.01,300.0-21.0-1.59%25,600
2026-02-271,325.01,342.01,321.01,321.0-4.0-0.30%22,800
2026-02-261,294.01,336.01,294.01,325.0+32.0+2.47%23,500
2026-02-251,289.01,294.01,272.01,293.0+12.0+0.94%19,900
2026-02-241,281.01,281.01,261.01,281.0+14.0+1.10%25,400
2026-02-201,281.01,281.01,258.01,267.0-21.0-1.63%37,900
2026-02-191,310.01,310.01,280.01,288.0-22.0-1.68%48,600
2026-02-181,298.01,323.01,298.01,310.0+13.0+1.00%13,800
2026-02-171,303.01,312.01,297.01,297.0-10.0-0.77%18,000
2026-02-161,330.01,330.01,307.01,307.0-17.0-1.28%19,600
2026-02-131,328.01,332.01,299.01,324.0-6.0-0.45%25,600
2026-02-121,335.01,342.01,326.01,330.0+25.0+1.92%15,700
2026-02-101,301.01,330.01,301.01,305.0+4.0+0.31%17,600
2026-02-091,318.01,318.01,296.01,301.0-4.0-0.31%16,800
2026-02-061,330.01,330.01,287.01,305.0-23.0-1.73%33,000
2026-02-051,288.01,330.01,288.01,328.0+38.0+2.95%29,600
2026-02-041,316.01,316.01,289.01,290.0-26.0-1.98%49,200
2026-02-031,338.01,341.01,312.01,316.0-25.0-1.86%40,400
2026-02-021,399.01,399.01,336.01,341.0-33.0-2.40%33,600
2026-01-301,323.01,395.01,300.01,374.0+38.0+2.84%90,800
2026-01-291,371.01,375.01,333.01,336.0-34.0-2.48%41,800
2026-01-281,406.01,406.01,361.01,370.0-32.0-2.28%32,300
2026-01-271,418.01,423.01,402.01,402.0-17.0-1.20%20,000
2026-01-261,430.01,431.01,419.01,419.0-3.0-0.21%12,400
2026-01-231,430.01,436.01,420.01,422.0-4.0-0.28%15,100
2026-01-221,426.01,435.01,419.01,426.00.00.00%7,700
2026-01-211,449.01,449.01,417.01,426.0-23.0-1.59%20,400
2026-01-201,471.01,471.01,444.01,449.0-27.0-1.83%9,400
2026-01-191,464.01,481.01,451.01,476.0+10.0+0.68%11,100
2026-01-161,456.01,466.01,437.01,466.0+10.0+0.69%10,400
2026-01-151,434.01,459.01,434.01,456.0+13.0+0.90%9,400
2026-01-141,415.01,443.01,412.01,443.0+19.0+1.33%19,900
2026-01-131,451.01,451.01,418.01,424.0-9.0-0.63%17,600
2026-01-091,426.01,452.01,426.01,433.0+7.0+0.49%9,500
2026-01-081,443.01,443.01,416.01,426.0+8.0+0.56%11,600
2026-01-071,439.01,450.01,411.01,418.0-24.0-1.66%24,800
2026-01-061,433.01,459.01,428.01,442.0+10.0+0.70%26,800
2026-01-051,434.01,446.01,426.01,432.0-6.0-0.42%17,100
2025-12-301,433.01,448.01,429.01,438.0+3.0+0.21%9,700
2025-12-291,445.01,478.01,435.01,435.0-18.0-1.24%22,100
2025-12-261,435.01,459.01,433.01,453.0+12.0+0.83%10,300
2025-12-251,414.01,442.01,403.01,441.0+31.0+2.20%16,600
2025-12-241,412.01,413.01,404.01,410.0-2.0-0.14%10,400
2025-12-231,415.01,430.01,412.01,412.0-3.0-0.21%14,700
2025-12-221,401.01,421.01,401.01,415.0-10.0-0.70%7,900
2025-12-191,396.01,426.01,396.01,425.0+29.0+2.08%11,100
2025-12-181,412.01,412.01,395.01,396.0-16.0-1.13%9,100
2025-12-171,402.01,413.01,390.01,412.0+10.0+0.71%14,300
2025-12-161,430.01,438.01,402.01,402.0-17.0-1.20%21,900
2025-12-151,403.01,430.01,403.01,419.0+24.0+1.72%9,100
2025-12-121,392.01,403.01,392.01,395.0+3.0+0.22%6,600
2025-12-111,414.01,414.01,391.01,392.0-14.0-1.00%6,800
2025-12-101,395.01,419.01,390.01,406.0+16.0+1.15%17,300
2025-12-091,416.01,424.01,390.01,390.0-26.0-1.84%18,400
2025-12-081,415.01,434.01,410.01,416.0-2.0-0.14%8,400
2025-12-051,420.01,434.01,418.01,418.0-2.0-0.14%6,000
2025-12-041,426.01,436.01,420.01,420.0-10.0-0.70%9,700
2025-12-031,450.01,450.01,425.01,430.0-2.0-0.14%6,400
2025-12-021,460.01,460.01,432.01,432.0-28.0-1.92%12,500
2025-12-011,475.01,480.01,458.01,460.0-25.0-1.68%7,600
2025-11-281,457.01,485.01,457.01,485.0+43.0+2.98%20,100
2025-11-271,438.01,454.01,432.01,442.0+10.0+0.70%15,300
2025-11-261,432.01,440.01,430.01,432.00.00.00%7,700
2025-11-251,433.01,435.01,429.01,432.0+1.0+0.07%6,100
2025-11-211,424.01,434.01,421.01,431.0+9.0+0.63%4,300
2025-11-201,433.01,433.01,420.01,422.0-3.0-0.21%4,000
2025-11-191,418.01,427.01,415.01,425.0+7.0+0.49%6,800
2025-11-181,424.01,426.01,414.01,418.0+7.0+0.50%7,400
2025-11-171,429.01,432.01,411.01,411.0-18.0-1.26%7,200
2025-11-141,423.01,431.01,420.01,429.0+6.0+0.42%6,000
2025-11-131,434.01,434.01,420.01,423.0-7.0-0.49%8,900
2025-11-121,422.01,433.01,422.01,430.0+4.0+0.28%11,000
2025-11-111,428.01,429.01,421.01,426.0+3.0+0.21%4,100
2025-11-101,409.01,426.01,401.01,423.0+16.0+1.14%7,600
2025-11-071,405.01,427.01,400.01,407.0-3.0-0.21%7,900
2025-11-061,415.01,427.01,408.01,410.0-12.0-0.84%10,200
2025-11-051,409.01,429.01,397.01,422.0+13.0+0.92%13,400
2025-11-041,402.01,427.01,400.01,409.0+19.0+1.37%15,900
2025-10-311,383.01,410.01,375.01,390.0+19.0+1.39%11,200
2025-10-301,363.01,390.01,363.01,371.0+5.0+0.37%8,200
2025-10-291,386.01,386.01,364.01,366.0-20.0-1.44%14,400
2025-10-281,398.01,399.01,386.01,386.0-19.0-1.35%11,000
2025-10-271,405.01,410.01,398.01,405.0+5.0+0.36%8,900
2025-10-241,410.01,410.01,387.01,400.0+6.0+0.43%6,000
2025-10-231,398.01,403.01,394.01,394.0-4.0-0.29%6,900
2025-10-221,400.01,400.01,391.01,398.0+10.0+0.72%4,300
2025-10-211,416.01,416.01,387.01,388.0-21.0-1.49%8,300
2025-10-201,380.01,409.01,380.01,409.0+31.0+2.25%11,200
2025-10-171,390.01,390.01,377.01,378.0-10.0-0.72%6,800
2025-10-161,389.01,399.01,388.01,388.0-6.0-0.43%10,400
2025-10-151,355.01,394.01,354.01,394.0+40.0+2.95%14,700
2025-10-141,356.01,361.01,340.01,354.0-11.0-0.81%38,800
2025-10-101,372.01,378.01,363.01,365.0-9.0-0.66%25,200
2025-10-091,390.01,394.01,370.01,374.0-21.0-1.51%31,700
2025-10-081,387.01,396.01,378.01,395.0+8.0+0.58%14,700
2025-10-071,383.01,405.01,378.01,387.0+4.0+0.29%17,800
2025-10-061,420.01,420.01,372.01,383.0-15.0-1.07%36,600
2025-10-031,399.01,424.01,398.01,398.0-1.0-0.07%16,500
2025-10-021,386.01,412.01,386.01,399.0+13.0+0.94%22,500
2025-10-011,425.01,425.01,386.01,386.0-43.0-3.01%48,100
2025-09-301,465.01,465.01,425.01,429.0-36.0-2.46%36,300
2025-09-291,437.01,477.01,433.01,465.0-112.0-7.10%105,100
2025-09-261,572.01,577.01,570.01,577.0+6.0+0.38%87,400
2025-09-251,579.01,579.01,568.01,571.0-1.0-0.06%41,800
2025-09-241,580.01,585.01,570.01,572.0-2.0-0.13%45,200
2025-09-221,550.01,580.01,550.01,574.0+24.0+1.55%38,000
2025-09-191,560.01,572.01,530.01,550.00.00.00%55,800
2025-09-181,560.01,563.01,550.01,550.0-13.0-0.83%29,500
2025-09-171,569.01,570.01,557.01,563.0-2.0-0.13%26,000
2025-09-161,580.01,580.01,562.01,565.0-16.0-1.01%28,100
2025-09-121,589.01,590.01,576.01,581.0——19,500

直近120営業日分を表示