Ａｉロボティクス(247A)の株価時系列情報
Ａｉロボティクス(247A)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/06/13 | 5,750 | 5,770 | 5,340 | 5,350 | 736,200 |
| 2025/06/12 | 5,640 | 5,760 | 5,530 | 5,750 | 409,400 |
| 2025/06/11 | 5,770 | 5,770 | 5,550 | 5,600 | 539,400 |
| 2025/06/10 | 5,320 | 5,750 | 5,280 | 5,730 | 852,100 |
| 2025/06/09 | 5,510 | 5,640 | 5,200 | 5,260 | 573,700 |
| 2025/06/06 | 5,550 | 5,580 | 5,360 | 5,510 | 608,900 |
| 2025/06/05 | 5,020 | 5,610 | 4,985 | 5,610 | 1,041,900 |
| 2025/06/04 | 5,150 | 5,280 | 4,975 | 5,020 | 421,300 |
| 2025/06/03 | 5,340 | 5,340 | 5,040 | 5,180 | 611,800 |
| 2025/06/02 | 5,180 | 5,380 | 5,150 | 5,280 | 809,800 |
| 2025/05/30 | 4,980 | 5,180 | 4,945 | 5,090 | 646,100 |
| 2025/05/29 | 4,795 | 5,090 | 4,740 | 4,910 | 769,900 |
| 2025/05/28 | 4,850 | 4,885 | 4,705 | 4,745 | 562,600 |
| 2025/05/27 | 4,945 | 4,970 | 4,835 | 4,865 | 340,300 |
| 2025/05/26 | 4,920 | 4,965 | 4,785 | 4,880 | 416,800 |
| 2025/05/23 | 5,010 | 5,070 | 4,860 | 4,935 | 510,200 |
| 2025/05/22 | 5,080 | 5,240 | 4,985 | 4,985 | 445,000 |
| 2025/05/21 | 5,350 | 5,370 | 5,120 | 5,140 | 461,600 |
| 2025/05/20 | 5,680 | 5,680 | 5,210 | 5,370 | 669,400 |
| 2025/05/19 | 5,480 | 5,640 | 5,310 | 5,580 | 924,200 |
| 2025/05/16 | 5,200 | 5,480 | 5,100 | 5,380 | 1,552,300 |
| 2025/05/15 | 4,695 | 4,975 | 4,650 | 4,975 | 2,559,000 |
| 2025/05/14 | 4,300 | 4,320 | 4,205 | 4,275 | 357,100 |
| 2025/05/13 | 4,265 | 4,375 | 4,180 | 4,330 | 451,700 |
| 2025/05/12 | 4,295 | 4,305 | 4,170 | 4,285 | 242,300 |
| 2025/05/09 | 4,095 | 4,205 | 4,060 | 4,180 | 252,700 |
| 2025/05/08 | 4,095 | 4,115 | 3,985 | 4,020 | 256,600 |
| 2025/05/07 | 4,110 | 4,225 | 4,090 | 4,100 | 197,700 |
| 2025/05/02 | 4,195 | 4,205 | 4,075 | 4,125 | 240,400 |
| 2025/05/01 | 4,285 | 4,295 | 4,205 | 4,240 | 130,400 |
| 2025/04/30 | 4,220 | 4,325 | 4,180 | 4,300 | 192,100 |
| 2025/04/28 | 4,345 | 4,345 | 4,190 | 4,200 | 238,100 |
| 2025/04/25 | 4,300 | 4,350 | 4,260 | 4,295 | 179,800 |
| 2025/04/24 | 4,355 | 4,420 | 4,305 | 4,305 | 225,400 |
| 2025/04/23 | 4,500 | 4,580 | 4,370 | 4,415 | 412,400 |
| 2025/04/22 | 4,510 | 4,640 | 4,410 | 4,500 | 467,600 |
| 2025/04/21 | 4,410 | 4,595 | 4,220 | 4,485 | 867,800 |
| 2025/04/18 | 4,350 | 4,395 | 4,250 | 4,270 | 341,600 |
| 2025/04/17 | 4,500 | 4,580 | 4,285 | 4,350 | 526,900 |
| 2025/04/16 | 4,250 | 4,595 | 4,240 | 4,460 | 773,500 |
| 2025/04/15 | 4,000 | 4,185 | 3,980 | 4,150 | 258,600 |
| 2025/04/14 | 3,850 | 4,170 | 3,840 | 4,055 | 494,300 |
| 2025/04/11 | 3,720 | 3,775 | 3,580 | 3,750 | 406,200 |
| 2025/04/10 | 3,945 | 3,945 | 3,715 | 3,790 | 379,800 |
| 2025/04/09 | 3,585 | 3,625 | 3,460 | 3,595 | 325,500 |
| 2025/04/08 | 3,710 | 3,785 | 3,605 | 3,620 | 328,000 |
| 2025/04/07 | 3,165 | 3,605 | 3,160 | 3,430 | 630,700 |
| 2025/04/04 | 3,795 | 3,845 | 3,450 | 3,725 | 607,600 |
| 2025/04/03 | 3,675 | 3,960 | 3,675 | 3,865 | 335,400 |
| 2025/04/02 | 3,955 | 3,955 | 3,815 | 3,885 | 354,200 |
| 2025/04/01 | 4,145 | 4,310 | 3,845 | 3,945 | 707,700 |
| 2025/03/31 | 4,090 | 4,170 | 3,985 | 4,080 | 413,800 |
| 2025/03/28 | 4,155 | 4,265 | 4,115 | 4,155 | 303,600 |
| 2025/03/27 | 4,310 | 4,350 | 4,080 | 4,105 | 376,100 |
| 2025/03/26 | 4,120 | 4,380 | 4,035 | 4,375 | 328,400 |
| 2025/03/25 | 4,035 | 4,055 | 3,940 | 4,055 | 266,100 |
| 2025/03/24 | 4,250 | 4,310 | 3,995 | 4,035 | 421,400 |
| 2025/03/21 | 4,050 | 4,240 | 3,990 | 4,210 | 327,300 |
| 2025/03/19 | 4,045 | 4,185 | 3,985 | 4,025 | 385,600 |
| 2025/03/18 | 4,145 | 4,285 | 3,980 | 3,990 | 466,400 |
| 2025/03/17 | 4,235 | 4,235 | 4,065 | 4,125 | 280,600 |
| 2025/03/14 | 4,120 | 4,320 | 4,035 | 4,115 | 436,100 |
| 2025/03/13 | 4,120 | 4,200 | 3,995 | 4,075 | 456,700 |
| 2025/03/12 | 3,645 | 4,050 | 3,640 | 3,995 | 513,000 |
| 2025/03/11 | 3,805 | 3,865 | 3,600 | 3,640 | 531,700 |
| 2025/03/10 | 3,950 | 4,095 | 3,830 | 3,855 | 444,700 |
| 2025/03/07 | 3,905 | 4,015 | 3,785 | 3,810 | 463,000 |
| 2025/03/06 | 3,850 | 4,000 | 3,730 | 3,950 | 387,700 |
| 2025/03/05 | 3,800 | 3,845 | 3,700 | 3,770 | 281,100 |
| 2025/03/04 | 3,785 | 3,855 | 3,595 | 3,790 | 536,900 |
| 2025/03/03 | 3,790 | 4,090 | 3,785 | 3,895 | 676,000 |
| 2025/02/28 | 3,605 | 3,770 | 3,570 | 3,655 | 434,900 |
| 2025/02/27 | 3,455 | 3,675 | 3,395 | 3,675 | 398,900 |
| 2025/02/26 | 3,280 | 3,510 | 3,160 | 3,500 | 489,300 |
| 2025/02/25 | 3,270 | 3,430 | 3,240 | 3,285 | 270,600 |
| 2025/02/21 | 3,420 | 3,505 | 3,325 | 3,340 | 293,700 |
| 2025/02/20 | 3,265 | 3,510 | 3,240 | 3,400 | 685,200 |
| 2025/02/19 | 3,245 | 3,280 | 3,065 | 3,255 | 537,300 |
| 2025/02/18 | 3,235 | 3,335 | 3,185 | 3,200 | 518,000 |
| 2025/02/17 | 3,215 | 3,535 | 3,145 | 3,200 | 1,252,100 |
| 2025/02/14 | 3,510 | 3,615 | 3,460 | 3,565 | 398,900 |
| 2025/02/13 | 3,700 | 3,700 | 3,510 | 3,580 | 385,000 |
| 2025/02/12 | 3,590 | 3,720 | 3,565 | 3,700 | 265,500 |
| 2025/02/10 | 3,400 | 3,560 | 3,360 | 3,540 | 202,000 |
| 2025/02/07 | 3,550 | 3,550 | 3,405 | 3,425 | 259,100 |
| 2025/02/06 | 3,410 | 3,565 | 3,385 | 3,550 | 230,200 |
| 2025/02/05 | 3,450 | 3,465 | 3,400 | 3,410 | 137,600 |
| 2025/02/04 | 3,410 | 3,495 | 3,390 | 3,430 | 163,900 |
| 2025/02/03 | 3,385 | 3,435 | 3,325 | 3,370 | 198,300 |
| 2025/01/31 | 3,335 | 3,450 | 3,290 | 3,405 | 189,500 |
| 2025/01/30 | 3,345 | 3,370 | 3,280 | 3,325 | 130,500 |
| 2025/01/29 | 3,315 | 3,370 | 3,285 | 3,320 | 146,700 |
| 2025/01/28 | 3,250 | 3,340 | 3,225 | 3,285 | 158,900 |
| 2025/01/27 | 3,345 | 3,345 | 3,220 | 3,290 | 278,900 |
| 2025/01/24 | 3,145 | 3,430 | 3,115 | 3,415 | 527,100 |
| 2025/01/23 | 3,090 | 3,145 | 3,060 | 3,100 | 136,800 |
| 2025/01/22 | 3,200 | 3,250 | 3,105 | 3,115 | 228,200 |
| 2025/01/21 | 3,140 | 3,170 | 3,050 | 3,165 | 284,600 |
| 2025/01/20 | 3,340 | 3,360 | 3,135 | 3,155 | 557,000 |
| 2025/01/17 | 3,265 | 3,265 | 3,105 | 3,200 | 345,500 |
| 2025/01/16 | 3,335 | 3,375 | 3,225 | 3,320 | 365,700 |
| 2025/01/15 | 3,200 | 3,285 | 3,145 | 3,265 | 303,600 |
| 2025/01/14 | 3,075 | 3,240 | 3,070 | 3,145 | 461,700 |
| 2025/01/10 | 3,100 | 3,130 | 2,996 | 3,005 | 121,100 |
| 2025/01/09 | 2,999 | 3,110 | 2,960 | 3,085 | 122,100 |
| 2025/01/08 | 3,050 | 3,135 | 3,005 | 3,045 | 116,900 |
| 2025/01/07 | 3,140 | 3,150 | 3,015 | 3,070 | 152,800 |
| 2025/01/06 | 3,220 | 3,260 | 3,065 | 3,120 | 204,700 |
| 2024/12/30 | 3,080 | 3,195 | 3,045 | 3,150 | 204,400 |
| 2024/12/27 | 3,150 | 3,180 | 3,035 | 3,150 | 264,900 |
| 2024/12/26 | 3,120 | 3,120 | 2,980 | 3,080 | 226,400 |
| 2024/12/25 | 3,030 | 3,180 | 2,943 | 3,050 | 380,300 |
| 2024/12/24 | 2,982 | 3,005 | 2,916 | 3,000 | 238,900 |
| 2024/12/23 | 2,849 | 3,050 | 2,838 | 2,993 | 584,200 |
| 2024/12/20 | 2,641 | 2,803 | 2,634 | 2,799 | 238,500 |
| 2024/12/19 | 2,679 | 2,722 | 2,626 | 2,647 | 249,800 |
| 2024/12/18 | 2,750 | 2,775 | 2,694 | 2,753 | 178,900 |
| 2024/12/17 | 2,677 | 2,834 | 2,669 | 2,760 | 423,600 |
| 2024/12/16 | 2,630 | 2,666 | 2,595 | 2,664 | 166,000 |
| 2024/12/13 | 2,640 | 2,680 | 2,579 | 2,673 | 241,300 |
| 2024/12/12 | 2,530 | 2,673 | 2,506 | 2,639 | 404,000 |
| 2024/12/11 | 2,429 | 2,531 | 2,415 | 2,498 | 89,000 |
| 2024/12/10 | 2,459 | 2,471 | 2,430 | 2,453 | 91,700 |
| 2024/12/09 | 2,520 | 2,550 | 2,483 | 2,484 | 132,800 |
| 2024/12/06 | 2,594 | 2,594 | 2,522 | 2,543 | 140,900 |
| 2024/12/05 | 2,569 | 2,638 | 2,565 | 2,584 | 131,700 |
| 2024/12/04 | 2,634 | 2,634 | 2,542 | 2,565 | 119,900 |
| 2024/12/03 | 2,600 | 2,655 | 2,577 | 2,631 | 329,400 |
| 2024/12/02 | 2,484 | 2,640 | 2,475 | 2,575 | 379,200 |
| 2024/11/29 | 2,411 | 2,510 | 2,395 | 2,425 | 162,500 |
| 2024/11/28 | 2,342 | 2,487 | 2,335 | 2,431 | 433,800 |
| 2024/11/27 | 2,502 | 2,503 | 2,289 | 2,307 | 614,500 |
| 2024/11/26 | 2,510 | 2,542 | 2,460 | 2,502 | 231,600 |
| 2024/11/25 | 2,580 | 2,640 | 2,516 | 2,520 | 299,800 |
| 2024/11/22 | 2,661 | 2,678 | 2,530 | 2,588 | 453,800 |
| 2024/11/21 | 2,829 | 2,840 | 2,675 | 2,683 | 280,700 |
| 2024/11/20 | 2,812 | 2,840 | 2,710 | 2,790 | 281,700 |
| 2024/11/19 | 2,690 | 2,811 | 2,632 | 2,810 | 407,500 |
| 2024/11/18 | 2,660 | 2,845 | 2,644 | 2,700 | 486,300 |
| 2024/11/15 | 2,542 | 2,664 | 2,529 | 2,640 | 626,700 |
| 2024/11/14 | 3,000 | 3,000 | 2,489 | 2,541 | 1,772,700 |
| 2024/11/13 | 2,797 | 2,850 | 2,664 | 2,826 | 493,500 |
| 2024/11/12 | 2,727 | 2,834 | 2,667 | 2,780 | 273,500 |
| 2024/11/11 | 2,652 | 2,699 | 2,620 | 2,677 | 127,900 |
| 2024/11/08 | 2,639 | 2,673 | 2,605 | 2,638 | 119,200 |
| 2024/11/07 | 2,649 | 2,688 | 2,624 | 2,639 | 71,000 |
| 2024/11/06 | 2,630 | 2,716 | 2,621 | 2,626 | 97,600 |
| 2024/11/05 | 2,779 | 2,780 | 2,628 | 2,631 | 131,600 |
| 2024/11/01 | 2,682 | 2,776 | 2,682 | 2,729 | 139,800 |
| 2024/10/31 | 2,601 | 2,739 | 2,583 | 2,739 | 179,900 |
| 2024/10/30 | 2,689 | 2,689 | 2,582 | 2,591 | 229,700 |
| 2024/10/29 | 2,640 | 2,771 | 2,612 | 2,739 | 314,000 |
| 2024/10/28 | 2,542 | 2,640 | 2,542 | 2,631 | 36,400 |
| 2024/10/25 | 2,566 | 2,568 | 2,474 | 2,542 | 67,200 |
| 2024/10/24 | 2,548 | 2,598 | 2,541 | 2,583 | 31,100 |
| 2024/10/23 | 2,630 | 2,639 | 2,535 | 2,548 | 54,500 |
| 2024/10/22 | 2,611 | 2,640 | 2,611 | 2,640 | 108,200 |
| 2024/10/21 | 2,549 | 2,635 | 2,549 | 2,625 | 53,700 |
| 2024/10/18 | 2,469 | 2,581 | 2,450 | 2,545 | 134,500 |
| 2024/10/17 | 2,551 | 2,555 | 2,419 | 2,427 | 88,500 |
| 2024/10/16 | 2,500 | 2,560 | 2,485 | 2,551 | 90,000 |
| 2024/10/15 | 2,670 | 2,700 | 2,483 | 2,500 | 355,100 |
| 2024/10/11 | 2,645 | 2,660 | 2,611 | 2,639 | 84,700 |
| 2024/10/10 | 2,639 | 2,640 | 2,607 | 2,640 | 90,900 |
| 2024/10/09 | 2,618 | 2,697 | 2,586 | 2,632 | 321,600 |
| 2024/10/08 | 2,640 | 2,685 | 2,560 | 2,568 | 94,900 |
| 2024/10/07 | 2,639 | 2,640 | 2,616 | 2,640 | 258,300 |
| 2024/10/04 | 2,480 | 2,640 | 2,455 | 2,640 | 402,500 |
| 2024/10/03 | 2,510 | 2,537 | 2,451 | 2,457 | 175,100 |
| 2024/10/02 | 2,636 | 2,706 | 2,450 | 2,530 | 386,800 |
| 2024/10/01 | 2,639 | 2,640 | 2,583 | 2,640 | 345,100 |
| 2024/09/30 | 2,425 | 2,640 | 2,403 | 2,640 | 617,900 |
| 2024/09/27 | 2,514 | 2,620 | 2,485 | 2,525 | 3,089,600 |