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 |
|---|---|---|---|---|---|
| 2026/03/19 | 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 |
| 2025/11/28 | 1,405 | 1,466 | 1,398 | 1,464 | 1,572,000 |
| 2025/11/27 | 1,480 | 1,481 | 1,383 | 1,400 | 2,066,600 |
| 2025/11/26 | 1,399 | 1,480 | 1,391 | 1,467 | 3,389,400 |
| 2025/11/25 | 1,340 | 1,390 | 1,332 | 1,379 | 2,180,600 |
| 2025/11/21 | 1,263 | 1,336 | 1,228 | 1,318 | 3,087,000 |
| 2025/11/20 | 1,400 | 1,420 | 1,295 | 1,314 | 3,125,300 |
| 2025/11/19 | 1,410 | 1,440 | 1,343 | 1,364 | 3,801,700 |
| 2025/11/18 | 1,480 | 1,487 | 1,312 | 1,373 | 7,721,500 |
| 2025/11/17 | 1,650 | 1,651 | 1,489 | 1,489 | 6,451,300 |
| 2025/11/14 | 2,006 | 2,080 | 1,844 | 1,889 | 4,033,300 |
| 2025/11/13 | 1,985 | 2,070 | 1,970 | 2,050 | 1,375,700 |
| 2025/11/12 | 1,993 | 2,015 | 1,975 | 2,000 | 1,171,200 |
| 2025/11/11 | 2,006 | 2,040 | 1,985 | 2,001 | 1,101,100 |
| 2025/11/10 | 2,050 | 2,060 | 1,991 | 2,026 | 1,594,200 |
| 2025/11/07 | 2,061 | 2,140 | 2,060 | 2,077 | 1,761,700 |
| 2025/11/06 | 2,145 | 2,146 | 2,066 | 2,084 | 1,646,500 |
| 2025/11/05 | 2,045 | 2,145 | 1,986 | 2,140 | 2,737,100 |
| 2025/11/04 | 2,060 | 2,067 | 1,976 | 2,040 | 2,645,800 |
| 2025/10/31 | 2,048 | 2,125 | 1,994 | 2,093 | 3,481,700 |
| 2025/10/30 | 1,930 | 1,977 | 1,842 | 1,964 | 2,888,600 |
| 2025/10/29 | 1,910 | 2,006 | 1,882 | 1,928 | 4,596,600 |
| 2025/10/28 | 1,819 | 1,825 | 1,762 | 1,793 | 1,394,900 |
| 2025/10/27 | 1,754 | 1,832 | 1,754 | 1,790 | 2,519,700 |
| 2025/10/24 | 1,703 | 1,763 | 1,696 | 1,739 | 1,414,200 |
| 2025/10/23 | 1,752 | 1,759 | 1,683 | 1,694 | 1,202,900 |
| 2025/10/22 | 1,734 | 1,769 | 1,717 | 1,724 | 1,487,900 |
| 2025/10/21 | 1,730 | 1,744 | 1,696 | 1,725 | 1,284,600 |
| 2025/10/20 | 1,709 | 1,756 | 1,666 | 1,732 | 2,029,300 |
| 2025/10/17 | 1,675 | 1,715 | 1,663 | 1,675 | 1,050,100 |
| 2025/10/16 | 1,775 | 1,775 | 1,670 | 1,719 | 2,430,400 |
| 2025/10/15 | 1,770 | 1,817 | 1,745 | 1,763 | 2,778,600 |
| 2025/10/14 | 1,768 | 1,818 | 1,710 | 1,747 | 3,039,500 |
| 2025/10/10 | 1,719 | 1,767 | 1,689 | 1,755 | 2,000,500 |
| 2025/10/09 | 1,710 | 1,778 | 1,702 | 1,719 | 2,454,800 |
| 2025/10/08 | 1,667 | 1,710 | 1,616 | 1,685 | 1,916,900 |
| 2025/10/07 | 1,626 | 1,695 | 1,581 | 1,665 | 2,112,400 |
| 2025/10/06 | 1,649 | 1,660 | 1,590 | 1,616 | 2,106,400 |
| 2025/10/03 | 1,525 | 1,675 | 1,520 | 1,570 | 2,625,100 |
| 2025/10/02 | 1,583 | 1,615 | 1,502 | 1,535 | 2,048,900 |
| 2025/10/01 | 1,641 | 1,675 | 1,554 | 1,556 | 2,299,900 |
| 2025/09/30 | 1,720 | 1,750 | 1,640 | 1,640 | 2,202,600 |
| 2025/09/29 | 1,636 | 1,780 | 1,606 | 1,726 | 4,754,900 |
| 2025/09/29 | 1 -> 5.00 分割 | ||||
| 2025/09/26 | 7,810 | 8,380 | 7,740 | 8,070 | 959,200 |
| 2025/09/25 | 7,570 | 7,670 | 7,250 | 7,660 | 417,800 |
| 2025/09/24 | 7,840 | 7,860 | 7,610 | 7,620 | 209,300 |
| 2025/09/22 | 8,010 | 8,050 | 7,780 | 7,840 | 248,400 |
| 2025/09/19 | 8,070 | 8,080 | 7,740 | 7,980 | 361,100 |
| 2025/09/18 | 8,000 | 8,070 | 7,870 | 7,990 | 274,900 |
| 2025/09/17 | 8,210 | 8,320 | 7,810 | 7,850 | 663,100 |
| 2025/09/16 | 8,150 | 8,420 | 8,100 | 8,220 | 458,200 |
| 2025/09/12 | 8,200 | 8,280 | 8,020 | 8,200 | 361,100 |
| 2025/09/11 | 8,200 | 8,250 | 8,060 | 8,140 | 330,900 |
| 2025/09/10 | 8,090 | 8,210 | 7,930 | 8,190 | 272,700 |
| 2025/09/09 | 8,320 | 8,320 | 8,030 | 8,090 | 345,200 |
| 2025/09/08 | 7,850 | 8,380 | 7,800 | 8,170 | 847,700 |
| 2025/09/05 | 7,830 | 7,850 | 7,700 | 7,840 | 226,400 |
| 2025/09/04 | 7,740 | 7,870 | 7,620 | 7,780 | 287,700 |
| 2025/09/03 | 7,700 | 7,860 | 7,600 | 7,720 | 367,100 |
| 2025/09/02 | 8,210 | 8,260 | 7,730 | 7,760 | 791,300 |
| 2025/09/01 | 8,100 | 8,350 | 7,930 | 8,150 | 732,600 |
| 2025/08/29 | 8,000 | 8,490 | 7,990 | 8,150 | 1,498,300 |
| 2025/08/28 | 7,680 | 8,000 | 7,430 | 7,900 | 1,038,900 |
| 2025/08/27 | 7,900 | 7,900 | 7,630 | 7,680 | 569,800 |
| 2025/08/26 | 7,530 | 7,900 | 7,450 | 7,860 | 782,600 |
| 2025/08/25 | 7,650 | 7,680 | 7,270 | 7,480 | 656,700 |
| 2025/08/22 | 7,600 | 7,820 | 7,500 | 7,570 | 702,600 |
| 2025/08/21 | 7,310 | 7,750 | 7,200 | 7,690 | 1,153,700 |
| 2025/08/20 | 7,420 | 7,490 | 7,040 | 7,220 | 1,281,200 |
| 2025/08/19 | 6,610 | 7,540 | 6,610 | 7,540 | 1,842,500 |
| 2025/08/18 | 6,830 | 6,870 | 6,490 | 6,540 | 650,800 |
| 2025/08/15 | 7,060 | 7,250 | 6,490 | 6,530 | 1,669,200 |
| 2025/08/14 | 6,460 | 6,960 | 6,390 | 6,960 | 2,429,700 |
| 2025/08/13 | 5,850 | 6,060 | 5,760 | 5,960 | 591,300 |
| 2025/08/12 | 5,960 | 6,000 | 5,810 | 5,850 | 538,300 |
| 2025/08/08 | 6,020 | 6,140 | 6,000 | 6,110 | 285,600 |
| 2025/08/07 | 6,040 | 6,100 | 5,910 | 6,030 | 299,100 |
| 2025/08/06 | 6,250 | 6,260 | 5,960 | 5,960 | 444,200 |
| 2025/08/05 | 6,050 | 6,340 | 6,000 | 6,200 | 614,200 |
| 2025/08/04 | 5,830 | 6,000 | 5,830 | 5,960 | 264,700 |
| 2025/08/01 | 6,120 | 6,160 | 5,940 | 6,000 | 328,600 |
| 2025/07/31 | 6,070 | 6,180 | 5,980 | 6,180 | 298,600 |
| 2025/07/30 | 5,870 | 6,060 | 5,830 | 6,020 | 249,300 |
| 2025/07/29 | 6,080 | 6,090 | 5,840 | 5,880 | 427,500 |
| 2025/07/28 | 6,190 | 6,310 | 6,050 | 6,080 | 283,800 |
| 2025/07/25 | 6,270 | 6,330 | 6,120 | 6,160 | 265,900 |
| 2025/07/24 | 6,420 | 6,500 | 6,230 | 6,260 | 519,800 |
| 2025/07/23 | 6,380 | 6,420 | 6,240 | 6,370 | 455,500 |
| 2025/07/22 | 6,200 | 6,320 | 6,000 | 6,320 | 467,300 |
| 2025/07/18 | 6,270 | 6,270 | 6,010 | 6,080 | 351,100 |
| 2025/07/17 | 6,490 | 6,580 | 6,130 | 6,210 | 844,600 |
| 2025/07/16 | 6,070 | 6,380 | 5,920 | 6,330 | 952,600 |
| 2025/07/15 | 6,320 | 6,330 | 5,970 | 6,050 | 777,000 |
| 2025/07/14 | 6,690 | 7,050 | 6,350 | 6,390 | 1,299,100 |
| 2025/07/11 | 6,310 | 6,970 | 6,270 | 6,690 | 2,409,900 |
| 2025/07/10 | 5,770 | 6,370 | 5,730 | 6,370 | 1,740,500 |
| 2025/07/09 | 5,560 | 5,700 | 5,410 | 5,630 | 495,600 |
| 2025/07/08 | 5,240 | 5,540 | 5,230 | 5,530 | 622,100 |
| 2025/07/07 | 5,170 | 5,380 | 5,160 | 5,240 | 493,800 |
| 2025/07/04 | 5,550 | 5,550 | 5,210 | 5,210 | 507,400 |
| 2025/07/03 | 5,540 | 5,560 | 5,210 | 5,400 | 746,800 |
| 2025/07/02 | 5,710 | 5,730 | 5,460 | 5,470 | 1,099,800 |
| 2025/07/01 | 6,130 | 6,210 | 5,880 | 5,890 | 658,200 |
| 2025/06/30 | 6,000 | 6,250 | 5,960 | 6,120 | 724,100 |
| 2025/06/27 | 5,980 | 6,020 | 5,770 | 5,950 | 799,000 |
| 2025/06/26 | 6,220 | 6,270 | 6,000 | 6,080 | 437,000 |
| 2025/06/25 | 6,100 | 6,240 | 5,970 | 6,140 | 609,200 |
| 2025/06/24 | 6,440 | 6,510 | 6,010 | 6,080 | 1,171,200 |
| 2025/06/23 | 6,250 | 6,390 | 6,130 | 6,340 | 698,000 |
| 2025/06/20 | 6,650 | 6,680 | 6,210 | 6,320 | 1,267,300 |
| 2025/06/19 | 6,000 | 6,580 | 5,960 | 6,450 | 1,861,400 |
| 2025/06/18 | 5,800 | 6,220 | 5,800 | 5,900 | 1,297,000 |
| 2025/06/17 | 5,530 | 5,840 | 5,530 | 5,710 | 859,900 |
| 2025/06/16 | 5,520 | 5,650 | 5,420 | 5,430 | 625,800 |
| 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 |