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 |
|---|---|---|---|---|---|
| 2026/02/04 | 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 |
| 2025/08/15 | 1,140 | 1,185 | 1,112 | 1,138 | 306,900 |
| 2025/08/14 | 1,188 | 1,221 | 1,169 | 1,210 | 96,200 |
| 2025/08/13 | 1,214 | 1,224 | 1,195 | 1,200 | 112,700 |
| 2025/08/12 | 1,199 | 1,227 | 1,195 | 1,222 | 130,800 |
| 2025/08/08 | 1,225 | 1,237 | 1,200 | 1,202 | 156,500 |
| 2025/08/07 | 1,252 | 1,252 | 1,223 | 1,229 | 98,500 |
| 2025/08/06 | 1,260 | 1,277 | 1,241 | 1,244 | 114,000 |
| 2025/08/05 | 1,257 | 1,280 | 1,256 | 1,266 | 54,700 |
| 2025/08/04 | 1,244 | 1,286 | 1,216 | 1,261 | 105,700 |
| 2025/08/01 | 1,330 | 1,330 | 1,284 | 1,300 | 89,200 |
| 2025/07/31 | 1,316 | 1,337 | 1,313 | 1,316 | 45,200 |
| 2025/07/30 | 1,305 | 1,326 | 1,302 | 1,323 | 40,600 |
| 2025/07/29 | 1,321 | 1,321 | 1,295 | 1,308 | 88,100 |
| 2025/07/28 | 1,322 | 1,354 | 1,322 | 1,326 | 66,300 |
| 2025/07/25 | 1,325 | 1,348 | 1,316 | 1,333 | 47,800 |
| 2025/07/24 | 1,333 | 1,359 | 1,315 | 1,328 | 121,700 |
| 2025/07/23 | 1,320 | 1,345 | 1,311 | 1,333 | 97,500 |
| 2025/07/22 | 1,312 | 1,337 | 1,303 | 1,305 | 89,700 |
| 2025/07/18 | 1,335 | 1,344 | 1,303 | 1,308 | 78,700 |
| 2025/07/17 | 1,299 | 1,353 | 1,297 | 1,334 | 105,600 |
| 2025/07/16 | 1,279 | 1,349 | 1,261 | 1,315 | 157,200 |
| 2025/07/15 | 1,364 | 1,439 | 1,306 | 1,309 | 474,300 |
| 2025/07/14 | 1,350 | 1,405 | 1,339 | 1,362 | 211,700 |
| 2025/07/11 | 1,340 | 1,374 | 1,336 | 1,349 | 155,200 |
| 2025/07/10 | 1,358 | 1,358 | 1,305 | 1,334 | 167,100 |
| 2025/07/09 | 1,300 | 1,349 | 1,273 | 1,339 | 160,500 |
| 2025/07/08 | 1,243 | 1,308 | 1,241 | 1,292 | 124,600 |
| 2025/07/07 | 1,218 | 1,288 | 1,218 | 1,251 | 169,500 |
| 2025/07/04 | 1,241 | 1,260 | 1,214 | 1,214 | 151,000 |
| 2025/07/03 | 1,255 | 1,259 | 1,225 | 1,243 | 91,900 |
| 2025/07/02 | 1,227 | 1,263 | 1,207 | 1,255 | 217,200 |
| 2025/07/01 | 1,316 | 1,325 | 1,252 | 1,257 | 221,000 |
| 2025/06/30 | 1,300 | 1,404 | 1,293 | 1,325 | 352,700 |
| 2025/06/27 | 1,288 | 1,315 | 1,271 | 1,281 | 217,900 |
| 2025/06/26 | 1,356 | 1,356 | 1,295 | 1,303 | 213,700 |
| 2025/06/25 | 1,387 | 1,397 | 1,300 | 1,363 | 326,000 |
| 2025/06/24 | 1,423 | 1,423 | 1,336 | 1,367 | 261,500 |
| 2025/06/23 | 1,399 | 1,440 | 1,380 | 1,393 | 460,300 |
| 2025/06/20 | 1,555 | 1,575 | 1,432 | 1,444 | 879,200 |
| 2025/06/19 | 1,400 | 1,597 | 1,396 | 1,566 | 2,187,400 |
| 2025/06/18 | 1,575 | 1,620 | 1,360 | 1,376 | 2,356,200 |
| 2025/06/17 | 1,300 | 1,575 | 1,293 | 1,575 | 388,900 |
| 2025/06/16 | 1,217 | 1,292 | 1,217 | 1,275 | 312,200 |
| 2025/06/13 | 1,296 | 1,296 | 1,210 | 1,221 | 317,600 |
| 2025/06/12 | 1,212 | 1,326 | 1,207 | 1,272 | 600,700 |
| 2025/06/11 | 1,228 | 1,233 | 1,201 | 1,220 | 175,000 |
| 2025/06/10 | 1,209 | 1,248 | 1,207 | 1,222 | 290,500 |
| 2025/06/09 | 1,211 | 1,243 | 1,186 | 1,192 | 286,000 |
| 2025/06/06 | 1,200 | 1,206 | 1,185 | 1,190 | 83,300 |
| 2025/06/05 | 1,203 | 1,210 | 1,185 | 1,189 | 90,500 |
| 2025/06/04 | 1,227 | 1,237 | 1,202 | 1,203 | 158,600 |
| 2025/06/03 | 1,214 | 1,235 | 1,195 | 1,223 | 192,500 |
| 2025/06/02 | 1,175 | 1,226 | 1,172 | 1,224 | 277,900 |
| 2025/05/30 | 1,165 | 1,192 | 1,156 | 1,180 | 166,000 |
| 2025/05/29 | 1,161 | 1,182 | 1,155 | 1,173 | 202,000 |
| 2025/05/28 | 1,190 | 1,198 | 1,163 | 1,173 | 377,600 |
| 2025/05/27 | 1,235 | 1,235 | 1,184 | 1,194 | 561,700 |
| 2025/05/26 | 1,203 | 1,270 | 1,181 | 1,236 | 666,300 |
| 2025/05/23 | 1,256 | 1,294 | 1,200 | 1,212 | 1,015,900 |
| 2025/05/22 | 1,265 | 1,488 | 1,252 | 1,384 | 4,459,500 |
| 2025/05/21 | 1,347 | 1,359 | 1,237 | 1,239 | 647,900 |
| 2025/05/20 | 1,220 | 1,270 | 1,208 | 1,237 | 371,200 |
| 2025/05/19 | 1,198 | 1,245 | 1,193 | 1,208 | 265,400 |
| 2025/05/16 | 1,188 | 1,203 | 1,175 | 1,191 | 101,400 |
| 2025/05/15 | 1,189 | 1,242 | 1,180 | 1,185 | 382,300 |
| 2025/05/14 | 1,191 | 1,200 | 1,175 | 1,198 | 83,400 |
| 2025/05/13 | 1,198 | 1,205 | 1,173 | 1,182 | 93,100 |
| 2025/05/12 | 1,191 | 1,197 | 1,172 | 1,190 | 74,800 |
| 2025/05/09 | 1,229 | 1,238 | 1,183 | 1,190 | 211,700 |
| 2025/05/08 | 1,230 | 1,230 | 1,173 | 1,196 | 231,300 |
| 2025/05/07 | 1,200 | 1,260 | 1,183 | 1,233 | 290,600 |
| 2025/05/02 | 1,173 | 1,196 | 1,154 | 1,187 | 209,700 |
| 2025/05/01 | 1,163 | 1,175 | 1,150 | 1,172 | 124,400 |
| 2025/04/30 | 1,166 | 1,182 | 1,147 | 1,174 | 120,800 |
| 2025/04/28 | 1,160 | 1,188 | 1,155 | 1,169 | 130,900 |
| 2025/04/25 | 1,145 | 1,184 | 1,141 | 1,160 | 153,700 |
| 2025/04/24 | 1,195 | 1,203 | 1,159 | 1,165 | 201,500 |
| 2025/04/23 | 1,230 | 1,241 | 1,186 | 1,208 | 173,400 |
| 2025/04/22 | 1,205 | 1,230 | 1,198 | 1,204 | 138,800 |
| 2025/04/21 | 1,268 | 1,295 | 1,229 | 1,230 | 176,400 |
| 2025/04/18 | 1,310 | 1,350 | 1,262 | 1,275 | 399,700 |
| 2025/04/17 | 1,299 | 1,330 | 1,282 | 1,302 | 156,100 |
| 2025/04/16 | 1,310 | 1,335 | 1,286 | 1,295 | 159,100 |
| 2025/04/15 | 1,319 | 1,360 | 1,306 | 1,312 | 182,700 |
| 2025/04/14 | 1,331 | 1,370 | 1,302 | 1,302 | 271,800 |
| 2025/04/11 | 1,318 | 1,350 | 1,272 | 1,328 | 427,600 |