！決算発表予定日 2024/05/10
6557東証G信用
業種 サービス業
ＡＩＡＩグループ 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,595 (24/02/06) | 662 (23/10/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,595 (24/02/06) | 955 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,440 | 1,440 | 1,423 | 1,423 | +1 | +0.1 | 1,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 1,457 | 1,457 | 1,399 | 1,422 | -8 | -0.6 | 2,700 |
| 4/24 | 1,386 | 1,430 | 1,380 | 1,430 | +50 | +3.6 | 1,800 |
| 4/23 | 1,380 | 1,380 | 1,380 | 1,380 | -25 | -1.8 | 300 |
| 4/22 | 1,425 | 1,425 | 1,374 | 1,405 | -1 | -0.1 | 5,200 |
| 4/19 | 1,437 | 1,437 | 1,365 | 1,406 | -44 | -3.0 | 3,500 |
| 4/18 | 1,420 | 1,459 | 1,420 | 1,450 | +30 | +2.1 | 1,400 |
| 4/17 | 1,450 | 1,450 | 1,364 | 1,420 | -30 | -2.1 | 3,200 |
| 4/16 | 1,459 | 1,460 | 1,450 | 1,450 | -18 | -1.2 | 1,400 |
| 4/15 | 1,420 | 1,468 | 1,402 | 1,468 | +48 | +3.4 | 1,100 |
| 4/12 | 1,415 | 1,450 | 1,415 | 1,420 | +5 | +0.4 | 900 |
| 4/11 | 1,451 | 1,472 | 1,415 | 1,415 | -36 | -2.5 | 3,200 |
| 4/10 | 1,450 | 1,481 | 1,440 | 1,451 | +4 | +0.3 | 6,700 |
| 4/9 | 1,420 | 1,447 | 1,410 | 1,447 | +37 | +2.6 | 3,500 |
| 4/8 | 1,396 | 1,410 | 1,377 | 1,410 | +43 | +3.2 | 3,200 |
| 4/5 | 1,311 | 1,367 | 1,311 | 1,367 | +26 | +1.9 | 6,700 |
| 4/4 | 1,366 | 1,390 | 1,330 | 1,341 | -55 | -3.9 | 14,200 |
| 4/3 | 1,362 | 1,399 | 1,337 | 1,396 | +4 | +0.3 | 13,200 |
| 4/2 | 1,371 | 1,413 | 1,371 | 1,392 | +30 | +2.2 | 8,500 |
| 4/1 | 1,427 | 1,427 | 1,353 | 1,362 | -65 | -4.6 | 7,600 |
| 3/29 | 1,330 | 1,452 | 1,320 | 1,427 | +101 | +7.6 | 32,900 |
| 3/28 | 1,415 | 1,419 | 1,320 | 1,326 | -59 | -4.3 | 20,000 |
| 3/27 | 1,300 | 1,398 | 1,300 | 1,385 | +90 | +7.0 | 36,300 |
| 3/26 | 1,296 | 1,300 | 1,266 | 1,295 | -1 | -0.1 | 3,900 |
| 3/25 | 1,290 | 1,307 | 1,273 | 1,296 | 0 | 0.0 | 5,500 |
| 3/22 | 1,256 | 1,304 | 1,256 | 1,296 | +32 | +2.5 | 11,900 |
| 3/21 | 1,313 | 1,313 | 1,264 | 1,264 | -42 | -3.2 | 11,700 |
| 3/19 | 1,293 | 1,322 | 1,278 | 1,306 | +13 | +1.0 | 9,500 |
| 3/18 | 1,279 | 1,307 | 1,264 | 1,293 | +14 | +1.1 | 9,300 |
| 3/15 | 1,286 | 1,286 | 1,250 | 1,279 | -6 | -0.5 | 10,600 |
| 3/14 | 1,253 | 1,285 | 1,243 | 1,285 | +31 | +2.5 | 19,600 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて