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フュージョンキャピタルグループ(254A)の株価時系列情報

ＡＩフュージョンキャピタルグループ(254A)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
2026/06/19 999 999 965 965 11,600
2026/06/18 1,016 1,016 991 1,002 7,900
2026/06/17 995 1,047 995 1,016 27,700
2026/06/16 998 1,002 979 1,001 12,800
2026/06/15 964 1,000 964 998 19,200
2026/06/12 980 980 942 979 24,300
2026/06/11 950 974 925 973 33,500
2026/06/10 963 999 949 965 44,700
2026/06/09 944 966 926 965 106,400
2026/06/08 953 961 916 959 30,700
2026/06/05 965 981 965 968 3,800
2026/06/04 984 999 962 962 12,400
2026/06/03 982 1,004 965 999 20,600
2026/06/02 997 998 975 997 15,900
2026/06/01 982 1,007 940 997 39,500
2026/05/29 974 1,001 944 997 20,000
2026/05/28 964 970 937 959 15,900
2026/05/27 972 972 940 972 18,400
2026/05/26 980 990 962 972 18,400
2026/05/25 990 1,005 961 995 23,000
2026/05/22 989 1,017 974 1,017 18,100
2026/05/21 1,010 1,011 961 979 20,300
2026/05/20 1,032 1,032 981 1,010 43,900
2026/05/19 982 1,035 953 1,032 45,800
2026/05/18 923 989 831 989 54,700
2026/05/15 927 946 912 938 19,500
2026/05/14 905 925 897 913 9,800
2026/05/13 903 909 876 895 35,400
2026/05/12 957 960 905 913 65,300
2026/05/11 964 974 961 967 5,000
2026/05/08 980 992 969 979 17,100
2026/05/07 940 976 940 967 17,800
2026/05/01 950 972 939 955 21,500
2026/04/30 984 984 954 957 12,600
2026/04/28 990 1,000 977 999 12,000
2026/04/27 1,007 1,007 984 999 7,900
2026/04/24 1,017 1,017 982 992 8,900
2026/04/23 1,026 1,026 992 1,005 12,700
2026/04/22 1,061 1,061 1,030 1,030 11,800
2026/04/21 1,063 1,063 1,036 1,036 14,100
2026/04/20 1,035 1,048 1,027 1,037 12,800
2026/04/17 1,058 1,058 1,035 1,035 14,700
2026/04/16 1,050 1,090 1,047 1,059 22,900
2026/04/15 1,000 1,050 1,000 1,049 17,800
2026/04/14 1,001 1,021 999 999 14,100
2026/04/13 994 1,028 988 1,005 22,900
2026/04/10 982 1,000 966 979 22,200
2026/04/09 1,003 1,003 942 967 31,900
2026/04/08 1,018 1,021 983 1,013 18,800
2026/04/07 1,016 1,027 985 999 20,300
2026/04/06 1,060 1,060 1,011 1,016 30,500
2026/04/03 1,068 1,073 1,030 1,070 22,500
2026/03/27 1,046 1,096 1,046 1,081 21,700
2026/03/26 1,086 1,090 1,046 1,046 10,400
2026/03/25 1,094 1,125 1,085 1,086 18,600
2026/03/24 1,126 1,143 1,082 1,094 16,900
2026/03/23 1,124 1,124 1,005 1,108 51,900
2026/03/19 1,114 1,161 1,100 1,154 49,300
2026/03/18 1,139 1,176 1,083 1,114 64,400
2026/03/17 1,073 1,178 1,059 1,138 141,000
2026/03/16 1,025 1,059 1,015 1,051 39,100
2026/03/13 971 1,012 971 997 19,500
2026/03/12 940 986 940 986 25,000
2026/03/11 943 960 938 952 17,100
2026/03/10 917 960 917 946 39,200
2026/03/09 891 917 863 902 32,500
2026/03/06 884 955 884 936 60,900
2026/03/05 870 920 870 899 73,300
2026/03/04 859 886 823 870 146,800
2026/03/03 871 877 846 874 50,600
2026/03/02 900 900 864 871 18,600
2026/02/27 881 905 881 900 38,500
2026/02/26 866 900 866 889 29,200
2026/02/25 864 874 853 872 37,700
2026/02/24 900 905 866 867 39,200
2026/02/20 900 921 893 894 60,900
2026/02/19 878 900 867 900 28,900
2026/02/18 888 894 872 885 42,400
2026/02/17 895 901 877 895 24,300
2026/02/16 900 917 882 900 38,300
2026/02/13 908 925 891 898 43,300
2026/02/12 914 925 911 916 17,500
2026/02/10 885 925 884 922 49,800
2026/02/09 913 913 873 899 32,100
2026/02/06 895 907 871 898 35,700
2026/02/05 896 913 896 905 10,300
2026/02/04 890 912 882 900 34,500
2026/02/03 891 899 883 899 22,700
2026/02/02 893 900 878 882 40,800
2026/01/30 897 913 892 902 27,400
2026/01/29 871 897 871 897 20,600
2026/01/28 868 878 845 864 67,300
2026/01/27 888 894 869 875 27,400
2026/01/26 901 906 886 886 10,100
2026/01/23 890 909 889 901 22,500
2026/01/22 922 922 887 893 36,400
2026/01/21 915 920 903 915 27,200
2026/01/20 925 931 908 922 37,800
2026/01/19 932 939 912 928 24,000
2026/01/16 933 941 918 920 40,200
2026/01/15 918 937 918 933 19,700
2026/01/14 919 942 919 925 38,600
2026/01/13 939 939 914 924 15,800
2026/01/09 914 931 911 928 26,900
2026/01/08 924 935 910 910 32,200
2026/01/07 902 921 897 915 25,600
2026/01/06 890 917 890 903 42,900
2026/01/05 872 897 868 890 66,400
2025/12/30 880 895 855 881 71,900
2025/12/29 892 892 877 881 31,100
2025/12/26 894 900 854 867 116,400
2025/12/25 866 892 859 887 43,700
2025/12/24 900 910 865 865 95,400
2025/12/23 872 940 870 893 127,000
2025/12/22 887 894 860 882 50,800
2025/12/19 860 909 860 887 66,600
2025/12/18 839 867 814 861 83,200
2025/12/17 878 880 823 852 87,700
2025/12/16 910 916 871 885 96,800
2025/12/15 893 916 877 910 53,500
2025/12/12 891 905 891 903 28,700
2025/12/11 906 906 887 891 37,200
2025/12/10 917 934 902 906 41,900
2025/12/09 900 915 896 912 37,000
2025/12/08 878 905 866 904 65,100
2025/12/05 883 908 877 883 28,900
2025/12/04 897 920 870 883 97,500
2025/12/03 901 916 894 896 17,400
2025/12/02 895 911 863 900 84,700
2025/12/01 928 929 896 899 59,000
2025/11/28 920 960 919 928 57,000
2025/11/27 879 941 879 928 94,000
2025/11/26 880 880 854 870 56,900
2025/11/25 937 939 880 880 62,400
2025/11/21 926 951 926 937 25,500
2025/11/20 934 967 934 949 47,000
2025/11/19 927 946 910 933 33,900
2025/11/18 968 968 918 925 54,600
2025/11/17 981 981 954 973 47,400
2025/11/14 975 1,003 975 984 24,700
2025/11/13 1,004 1,012 994 994 12,500
2025/11/12 970 1,018 970 1,002 36,600
2025/11/11 990 990 963 971 21,300
2025/11/10 961 986 952 976 19,100
2025/11/07 990 994 948 964 58,100
2025/11/06 996 1,008 979 1,001 46,400
2025/11/05 987 993 965 981 38,100
2025/11/04 1,003 1,010 970 996 38,500
2025/10/31 1,013 1,030 1,002 1,003 47,500
2025/10/30 959 1,046 959 1,016 159,900
2025/10/29 995 999 968 970 38,900
2025/10/28 1,011 1,011 990 991 47,700
2025/10/27 990 1,026 990 1,011 68,500
2025/10/24 996 1,013 981 991 51,500
2025/10/23 1,001 1,005 986 996 31,100
2025/10/22 980 1,016 980 1,008 32,200
2025/10/21 980 1,000 956 986 69,800
2025/10/20 930 976 926 976 80,000
2025/10/17 959 959 920 927 88,600
2025/10/16 1,009 1,009 946 968 119,600
2025/10/15 948 984 948 979 41,300
2025/10/14 955 976 942 952 96,800
2025/10/10 998 1,006 949 980 128,200
2025/10/09 1,065 1,103 999 1,000 282,500
2025/10/08 1,030 1,058 1,027 1,055 130,900
2025/10/07 1,007 1,041 989 1,028 115,900
2025/10/06 1,034 1,043 1,000 1,008 36,200
2025/10/03 988 1,043 981 1,037 203,300
2025/10/02 991 1,020 980 994 125,100
2025/10/01 1,043 1,053 992 1,000 116,900
2025/09/30 1,027 1,060 1,025 1,055 45,000
2025/09/29 1,029 1,048 1,024 1,046 35,600
2025/09/26 1,021 1,052 1,016 1,039 48,300
2025/09/25 1,058 1,065 1,031 1,031 72,700
2025/09/24 1,084 1,090 1,060 1,060 27,400
2025/09/22 1,070 1,099 1,070 1,080 48,100
2025/09/19 1,100 1,114 1,040 1,068 109,600
2025/09/18 1,100 1,109 1,093 1,100 35,600
2025/09/17 1,108 1,111 1,097 1,100 22,600
2025/09/16 1,089 1,119 1,080 1,119 52,200
2025/09/12 1,113 1,113 1,085 1,095 107,900
2025/09/11 1,130 1,145 1,101 1,109 130,300
2025/09/10 1,154 1,168 1,130 1,147 94,000
2025/09/09 1,214 1,226 1,161 1,161 166,900
2025/09/08 1,236 1,260 1,211 1,222 94,100
2025/09/05 1,247 1,273 1,214 1,248 160,200
2025/09/04 1,210 1,244 1,183 1,219 210,300
2025/09/03 1,177 1,189 1,169 1,182 68,200
2025/09/02 1,179 1,190 1,173 1,186 47,300
2025/09/01 1,182 1,215 1,168 1,186 55,500
2025/08/29 1,172 1,186 1,167 1,170 41,800
2025/08/28 1,165 1,182 1,162 1,172 37,100
2025/08/27 1,212 1,213 1,145 1,165 205,400
2025/08/26 1,218 1,227 1,198 1,212 54,200
2025/08/25 1,208 1,230 1,192 1,211 93,600
2025/08/22 1,184 1,220 1,184 1,192 87,100
2025/08/21 1,183 1,199 1,176 1,184 41,600
2025/08/20 1,200 1,200 1,169 1,190 86,500
2025/08/19 1,181 1,213 1,168 1,205 82,500
2025/08/18 1,144 1,190 1,134 1,181 96,100

このページの先頭へ