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
2026/06/26 726 730 708 714 855,500
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

このページの先頭へ