日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/10/02 975 980 940 950 1,139,000
2026/10/01 994 1,007 980 982 764,100
2026/09/30 996 1,031 986 997 1,317,000
2026/09/29 965 990 953 977 572,500
2026/09/28 1,030 1,030 963 973 1,360,200
2026/09/25 992 1,014 936 1,010 2,063,300
2026/09/24 995 1,013 985 986 644,200
2026/09/18 1,006 1,010 985 996 801,400
2026/09/17 995 1,026 995 1,001 742,700
2026/09/16 991 1,003 973 991 595,200
2026/09/15 1,021 1,031 993 1,001 463,200
2026/09/14 1,020 1,045 985 1,019 902,400
2026/09/11 1,010 1,032 991 1,015 709,600
2026/09/10 1,056 1,060 1,033 1,040 895,700
2026/09/09 1,034 1,075 1,027 1,070 942,500
2026/09/08 1,041 1,069 1,034 1,044 906,200
2026/09/07 1,060 1,061 1,031 1,041 779,100
2026/09/04 984 1,050 978 1,042 1,570,300
2026/09/03 1,002 1,014 966 971 1,260,700
2026/09/02 992 1,034 980 1,018 1,217,600
2026/09/01 1,030 1,047 1,007 1,015 1,411,400
2026/08/31 1,065 1,072 1,040 1,055 1,496,600
2026/08/28 980 1,101 975 1,080 4,605,900
2026/08/27 950 1,002 943 979 1,529,100
2026/08/26 940 958 928 948 1,064,200
2026/08/25 980 983 927 935 1,591,300
2026/08/24 970 1,015 970 984 1,730,700
2026/08/21 958 976 947 963 987,500
2026/08/20 940 989 928 973 1,364,700
2026/08/19 939 948 901 910 1,567,400
2026/08/18 1,000 1,066 942 952 4,691,300
2026/08/17 966 1,016 945 999 5,449,200
2026/08/14 835 874 827 866 1,690,800
2026/08/13 835 845 826 828 656,200
2026/08/12 842 848 823 840 565,500
2026/08/10 833 857 819 848 638,100
2026/08/07 854 861 825 827 340,600
2026/08/06 856 864 833 847 389,100
2026/08/05 838 864 831 859 364,200
2026/08/04 825 838 814 832 290,900
2026/08/03 850 859 810 821 593,100
2026/07/31 825 870 812 862 969,200
2026/07/30 810 831 804 819 711,600
2026/07/29 809 817 790 808 1,022,000
2026/07/28 813 818 785 794 798,600
2026/07/27 810 817 797 814 471,900
2026/07/24 794 814 786 814 754,000
2026/07/23 791 804 787 794 356,100
2026/07/22 800 817 790 791 714,600
2026/07/21 795 807 775 803 705,000
2026/07/17 792 801 750 765 1,395,700
2026/07/16 806 821 793 801 606,200
2026/07/15 820 822 793 812 605,600
2026/07/14 808 822 796 819 549,800
2026/07/13 805 825 800 800 631,600
2026/07/10 818 819 793 803 608,500
2026/07/09 795 818 785 812 557,000
2026/07/08 823 831 794 794 785,600
2026/07/07 840 857 820 821 793,400
2026/07/06 863 906 831 853 2,057,600
2026/07/03 810 851 810 851 1,508,500
2026/07/02 774 808 770 804 868,000
2026/07/01 774 778 756 773 537,900
2026/06/30 776 776 748 767 636,200
2026/06/29 740 779 736 773 1,275,100
2026/06/26 726 730 708 714 855,500
2026/06/25 732 740 716 736 678,900
2026/06/24 739 769 727 727 1,193,800
2026/06/23 765 765 722 733 1,156,600
2026/06/22 791 836 754 760 2,938,600
2026/06/19 705 779 699 753 2,219,300
2026/06/18 717 740 697 704 888,500
2026/06/17 680 729 680 707 1,780,900
2026/06/16 690 692 655 660 1,195,200
2026/06/15 685 692 675 691 884,200
2026/06/12 694 699 675 689 622,200
2026/06/11 674 695 668 684 736,900
2026/06/10 733 736 677 694 1,496,900
2026/06/09 718 736 702 736 1,173,500
2026/06/08 687 725 679 713 1,724,800
2026/06/05 671 723 671 712 1,811,100
2026/06/04 675 696 652 670 1,104,800
2026/06/03 653 680 628 675 1,195,500
2026/06/02 674 688 646 659 1,117,500
2026/06/01 700 721 667 674 1,254,300
2026/05/29 680 713 672 690 2,107,400
2026/05/28 720 735 663 671 4,080,300
2026/05/27 766 768 715 727 2,050,500
2026/05/26 767 800 755 759 2,271,200
2026/05/25 785 785 747 752 1,629,900
2026/05/22 800 814 770 782 1,900,600
2026/05/21 785 796 736 778 3,083,800
2026/05/20 822 824 761 779 2,910,500
2026/05/19 883 890 813 835 3,535,300
2026/05/18 923 927 844 875 3,955,600
2026/05/15 850 975 850 900 12,015,800
2026/05/14 1,072 1,072 1,072 1,072 264,800
2026/05/13 1,345 1,384 1,321 1,372 1,946,700
2026/05/12 1,403 1,411 1,292 1,315 1,798,200
2026/05/11 1,479 1,489 1,396 1,412 1,268,400
2026/05/08 1,391 1,449 1,374 1,449 1,101,400
2026/05/07 1,368 1,422 1,342 1,402 1,467,900
2026/05/01 1,305 1,355 1,304 1,338 771,100
2026/04/30 1,302 1,328 1,283 1,306 953,400
2026/04/28 1,249 1,287 1,237 1,280 905,000
2026/04/27 1,235 1,251 1,208 1,235 587,400
2026/04/24 1,280 1,280 1,240 1,240 753,300
2026/04/23 1,288 1,301 1,264 1,296 812,700
2026/04/22 1,283 1,296 1,260 1,277 936,000
2026/04/21 1,330 1,337 1,291 1,301 1,647,600
2026/04/20 1,239 1,388 1,239 1,357 3,500,100
2026/04/17 1,135 1,320 1,126 1,237 5,126,700
2026/04/16 1,130 1,168 1,110 1,116 1,347,900
2026/04/15 1,117 1,138 1,100 1,118 1,157,900
2026/04/14 1,146 1,146 1,091 1,092 1,541,300
2026/04/13 1,113 1,150 1,081 1,138 1,243,400
2026/04/10 1,167 1,177 1,133 1,142 1,488,000
2026/04/09 1,229 1,230 1,177 1,180 1,496,200
2026/04/08 1,220 1,260 1,214 1,253 756,000
2026/04/07 1,204 1,239 1,188 1,202 669,600
2026/04/06 1,221 1,227 1,201 1,209 628,300
2026/04/03 1,248 1,261 1,227 1,227 546,000
2026/03/27 1,280 1,323 1,280 1,301 427,900
2026/03/26 1,306 1,330 1,274 1,290 416,800
2026/03/25 1,291 1,326 1,287 1,317 508,100
2026/03/24 1,247 1,268 1,221 1,261 710,100
2026/03/23 1,221 1,240 1,193 1,196 1,034,800
2026/03/19 1,291 1,297 1,261 1,261 551,500
2026/03/18 1,289 1,325 1,260 1,320 640,100
2026/03/17 1,300 1,316 1,233 1,275 936,100
2026/03/16 1,283 1,308 1,260 1,277 591,300
2026/03/13 1,315 1,340 1,288 1,300 1,163,200
2026/03/12 1,395 1,395 1,345 1,365 1,232,300
2026/03/11 1,350 1,453 1,341 1,435 2,049,900
2026/03/10 1,302 1,359 1,291 1,335 1,241,400
2026/03/09 1,231 1,299 1,230 1,283 1,290,200
2026/03/06 1,175 1,313 1,175 1,313 3,152,300
2026/03/05 1,175 1,200 1,150 1,165 1,293,900
2026/03/04 1,130 1,146 1,050 1,086 2,816,400
2026/03/03 1,217 1,240 1,165 1,170 1,782,500
2026/03/02 1,240 1,255 1,214 1,223 948,800
2026/02/27 1,284 1,299 1,256 1,270 803,000
2026/02/26 1,242 1,313 1,242 1,286 1,098,700
2026/02/25 1,289 1,306 1,244 1,246 963,000
2026/02/24 1,300 1,345 1,273 1,292 1,525,800
2026/02/20 1,310 1,355 1,260 1,287 2,581,200
2026/02/19 1,181 1,269 1,180 1,246 2,191,200
2026/02/18 1,350 1,369 1,211 1,220 3,599,600
2026/02/17 1,464 1,507 1,355 1,375 2,126,400
2026/02/16 1,305 1,515 1,300 1,464 4,771,100
2026/02/13 1,493 1,547 1,461 1,525 2,690,100
2026/02/12 1,410 1,467 1,350 1,463 2,191,700
2026/02/10 1,357 1,409 1,340 1,400 2,201,500
2026/02/09 1,353 1,379 1,319 1,327 781,500
2026/02/06 1,331 1,340 1,292 1,324 727,000
2026/02/05 1,312 1,353 1,307 1,323 660,200
2026/02/04 1,340 1,343 1,304 1,317 925,800
2026/02/03 1,382 1,382 1,330 1,351 565,800
2026/02/02 1,352 1,380 1,338 1,352 772,000
2026/01/30 1,356 1,378 1,322 1,336 993,900
2026/01/29 1,386 1,396 1,355 1,367 805,500
2026/01/28 1,394 1,427 1,381 1,394 650,300
2026/01/27 1,387 1,416 1,375 1,400 498,300
2026/01/26 1,445 1,445 1,373 1,383 1,283,900
2026/01/23 1,403 1,464 1,398 1,451 874,200
2026/01/22 1,415 1,423 1,391 1,400 642,500
2026/01/21 1,356 1,450 1,356 1,415 1,020,100
2026/01/20 1,412 1,417 1,369 1,399 760,300
2026/01/19 1,468 1,468 1,406 1,408 989,700
2026/01/16 1,419 1,475 1,390 1,456 1,135,400
2026/01/15 1,365 1,436 1,335 1,423 1,660,900
2026/01/14 1,471 1,488 1,381 1,383 2,982,900
2026/01/13 1,550 1,552 1,467 1,482 1,996,800
2026/01/09 1,511 1,555 1,491 1,523 1,247,800
2026/01/08 1,495 1,533 1,463 1,518 1,937,100
2026/01/07 1,550 1,571 1,497 1,506 1,822,400
2026/01/06 1,577 1,582 1,504 1,550 2,025,400
2026/01/05 1,574 1,604 1,550 1,562 2,093,400
2025/12/30 1,570 1,576 1,534 1,534 1,615,500
2025/12/29 1,633 1,633 1,573 1,576 2,093,400
2025/12/26 1,581 1,654 1,581 1,594 3,771,400
2025/12/25 1,601 1,618 1,525 1,543 3,272,800
2025/12/24 1,670 1,699 1,604 1,624 3,267,400
2025/12/23 1,623 1,712 1,568 1,673 4,218,400
2025/12/22 1,815 1,863 1,618 1,663 7,812,000
2025/12/19 1,562 1,795 1,536 1,729 9,993,700
2025/12/18 1,545 1,699 1,495 1,588 10,194,100
2025/12/17 1,365 1,467 1,295 1,445 4,076,400
2025/12/16 1,391 1,408 1,311 1,337 2,071,000
2025/12/15 1,220 1,384 1,220 1,380 4,444,600
2025/12/12 1,160 1,268 1,153 1,219 2,772,800
2025/12/11 1,188 1,210 1,132 1,150 1,544,600
2025/12/10 1,178 1,224 1,132 1,178 3,294,400
2025/12/09 1,153 1,206 1,138 1,148 2,472,600
2025/12/08 1,225 1,239 1,155 1,183 2,624,000
2025/12/05 1,275 1,285 1,182 1,237 3,247,700
2025/12/04 1,295 1,334 1,270 1,275 1,456,400
2025/12/03 1,333 1,341 1,292 1,292 1,353,200
2025/12/02 1,351 1,385 1,323 1,339 1,204,300
2025/12/01 1,468 1,474 1,352 1,360 1,898,200

このページの先頭へ