！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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 5/9 | 1,300 | 1,325 | 1,230 | 1,276 | -24 | -1.9 | 5,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/13 | 1,293 | 1,300 | 1,245 | 1,254 | -23 | -1.8 | 14,200 |
| 3/12 | 1,256 | 1,283 | 1,234 | 1,277 | +19 | +1.5 | 11,900 |
| 3/11 | 1,242 | 1,261 | 1,229 | 1,258 | -5 | -0.4 | 11,700 |
| 3/8 | 1,263 | 1,263 | 1,240 | 1,263 | 0 | 0.0 | 9,500 |
| 3/7 | 1,267 | 1,274 | 1,243 | 1,263 | -4 | -0.3 | 19,000 |
| 3/6 | 1,255 | 1,285 | 1,241 | 1,267 | -1 | -0.1 | 14,900 |
| 3/5 | 1,250 | 1,279 | 1,237 | 1,268 | +24 | +1.9 | 26,000 |
| 3/4 | 1,256 | 1,278 | 1,232 | 1,244 | +5 | +0.4 | 19,200 |
| 3/1 | 1,242 | 1,280 | 1,230 | 1,239 | -3 | -0.2 | 22,500 |
| 2/29 | 1,240 | 1,257 | 1,210 | 1,242 | 0 | 0.0 | 17,300 |
| 2/28 | 1,201 | 1,280 | 1,201 | 1,242 | +22 | +1.8 | 27,000 |
| 2/27 | 1,213 | 1,245 | 1,206 | 1,220 | 0 | 0.0 | 36,300 |
| 2/26 | 1,305 | 1,307 | 1,216 | 1,220 | -40 | -3.2 | 39,500 |
| 2/22 | 1,255 | 1,283 | 1,231 | 1,260 | +1 | +0.1 | 18,200 |
| 2/21 | 1,298 | 1,323 | 1,259 | 1,259 | -56 | -4.3 | 55,100 |
| 2/20 | 1,355 | 1,376 | 1,306 | 1,315 | -35 | -2.6 | 31,700 |
| 2/19 | 1,347 | 1,392 | 1,329 | 1,350 | +4 | +0.3 | 35,100 |
| 2/16 | 1,342 | 1,395 | 1,313 | 1,346 | +15 | +1.1 | 42,800 |
| 2/15 | 1,441 | 1,441 | 1,331 | 1,331 | -102 | -7.1 | 69,400 |
| 2/14 | 1,435 | 1,500 | 1,404 | 1,433 | -18 | -1.2 | 109,200 |
| 2/13 | 1,413 | 1,504 | 1,404 | 1,451 | +38 | +2.7 | 122,700 |
| 2/9 | 1,392 | 1,464 | 1,388 | 1,413 | -7 | -0.5 | 54,100 |
| 2/8 | 1,446 | 1,450 | 1,387 | 1,420 | -50 | -3.4 | 78,900 |
| 2/7 | 1,411 | 1,527 | 1,400 | 1,470 | +16 | +1.1 | 213,400 |
▶︎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