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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/10 | 1,450 | 1,451 | 1,325 | 1,346 | 600,800 |
| 2025/04/09 | 1,344 | 1,368 | 1,281 | 1,301 | 421,500 |
| 2025/04/08 | 1,289 | 1,418 | 1,275 | 1,390 | 671,400 |
| 2025/04/07 | 1,150 | 1,488 | 1,120 | 1,199 | 1,487,100 |
| 2025/04/04 | 1,484 | 1,484 | 1,311 | 1,384 | 752,900 |
| 2025/04/03 | 1,402 | 1,542 | 1,389 | 1,524 | 758,500 |
| 2025/04/02 | 1,711 | 1,715 | 1,526 | 1,542 | 1,329,300 |
| 2025/04/01 | 1,748 | 1,787 | 1,510 | 1,710 | 2,512,400 |
| 2025/03/31 | 1,501 | 1,815 | 1,443 | 1,712 | 6,734,100 |
| 2025/03/28 | 1,237 | 1,540 | 1,182 | 1,540 | 1,314,900 |
| 2025/03/27 | 1,271 | 1,287 | 1,235 | 1,240 | 170,300 |
| 2025/03/26 | 1,280 | 1,324 | 1,267 | 1,274 | 183,400 |
| 2025/03/25 | 1,292 | 1,305 | 1,265 | 1,295 | 89,300 |
| 2025/03/24 | 1,319 | 1,360 | 1,273 | 1,292 | 166,600 |
| 2025/03/21 | 1,280 | 1,360 | 1,260 | 1,297 | 289,300 |
| 2025/03/19 | 1,303 | 1,318 | 1,219 | 1,273 | 309,300 |
| 2025/03/18 | 1,370 | 1,370 | 1,330 | 1,330 | 178,800 |
| 2025/03/17 | 1,373 | 1,434 | 1,335 | 1,358 | 266,900 |
| 2025/03/14 | 1,323 | 1,434 | 1,300 | 1,383 | 522,100 |
| 2025/03/13 | 1,459 | 1,590 | 1,331 | 1,340 | 1,365,700 |
| 2025/03/12 | 1,524 | 1,609 | 1,411 | 1,438 | 1,491,600 |
| 2025/03/11 | 1,199 | 1,529 | 1,163 | 1,529 | 1,226,600 |
| 2025/03/10 | 1,233 | 1,270 | 1,181 | 1,229 | 321,300 |
| 2025/03/07 | 1,324 | 1,365 | 1,282 | 1,300 | 351,800 |
| 2025/03/06 | 1,460 | 1,520 | 1,378 | 1,384 | 476,500 |
| 2025/03/05 | 1,580 | 1,653 | 1,450 | 1,474 | 971,700 |
| 2025/03/04 | 1,530 | 1,622 | 1,530 | 1,562 | 481,500 |
| 2025/03/03 | 1,647 | 1,685 | 1,528 | 1,632 | 881,200 |
| 2025/02/28 | 1,365 | 1,508 | 1,291 | 1,467 | 756,800 |
| 2025/02/27 | 1,300 | 1,448 | 1,242 | 1,373 | 587,500 |
| 2025/02/26 | 1,551 | 1,587 | 1,290 | 1,352 | 858,300 |
| 2025/02/25 | 1,569 | 1,624 | 1,501 | 1,550 | 433,100 |
| 2025/02/21 | 1,732 | 1,772 | 1,588 | 1,664 | 573,100 |
| 2025/02/20 | 1,719 | 1,814 | 1,664 | 1,772 | 923,700 |
| 2025/02/19 | 1,641 | 1,840 | 1,618 | 1,660 | 1,498,600 |
| 2025/02/18 | 1,565 | 1,728 | 1,550 | 1,641 | 915,200 |
| 2025/02/17 | 1,836 | 1,880 | 1,615 | 1,615 | 1,601,500 |
| 2025/02/14 | 1,636 | 2,099 | 1,477 | 1,925 | 3,948,400 |
| 2025/02/13 | 2,500 | 2,500 | 1,876 | 1,876 | 731,000 |
| 2025/02/12 | 1,976 | 2,376 | 1,976 | 2,376 | 2,820,100 |
| 2025/02/10 | 1,738 | 2,018 | 1,720 | 1,976 | 3,421,300 |
| 2025/02/07 | 1,571 | 1,685 | 1,524 | 1,618 | 1,783,800 |
| 2025/02/06 | 1,456 | 1,723 | 1,403 | 1,611 | 4,130,300 |
| 2025/02/05 | 1,474 | 1,523 | 1,286 | 1,455 | 5,428,100 |
| 2025/02/04 | 1,230 | 1,450 | 1,146 | 1,450 | 3,746,200 |
| 2025/02/03 | 1,155 | 1,249 | 1,102 | 1,150 | 2,325,300 |
| 2025/01/31 | 1,160 | 1,363 | 985 | 1,125 | 5,870,000 |
| 2025/01/30 | 930 | 1,080 | 930 | 1,080 | 241,400 |
| 2025/01/29 | 932 | 934 | 918 | 930 | 3,200 |
| 2025/01/28 | 931 | 948 | 917 | 933 | 10,200 |
| 2025/01/27 | 928 | 930 | 913 | 930 | 4,900 |
| 2025/01/24 | 884 | 920 | 884 | 913 | 23,100 |
| 2025/01/23 | 890 | 915 | 883 | 884 | 13,900 |
| 2025/01/22 | 891 | 898 | 881 | 897 | 6,300 |
| 2025/01/21 | 906 | 906 | 880 | 892 | 10,000 |
| 2025/01/20 | 896 | 907 | 880 | 900 | 18,100 |
| 2025/01/17 | 910 | 910 | 895 | 899 | 18,400 |
| 2025/01/16 | 909 | 912 | 903 | 912 | 13,600 |
| 2025/01/15 | 918 | 921 | 906 | 911 | 34,900 |
| 2025/01/14 | 928 | 931 | 913 | 928 | 46,000 |
| 2025/01/10 | 934 | 934 | 910 | 931 | 9,000 |
| 2025/01/09 | 931 | 934 | 919 | 932 | 41,500 |
| 2025/01/08 | 938 | 944 | 928 | 930 | 22,800 |
| 2025/01/07 | 955 | 955 | 931 | 935 | 6,000 |
| 2025/01/06 | 940 | 964 | 940 | 941 | 12,800 |
| 2024/12/30 | 945 | 945 | 927 | 939 | 12,400 |
| 2024/12/27 | 923 | 953 | 920 | 945 | 8,300 |
| 2024/12/26 | 936 | 938 | 923 | 935 | 24,200 |
| 2024/12/25 | 941 | 954 | 931 | 948 | 26,900 |
| 2024/12/24 | 942 | 955 | 925 | 955 | 18,000 |
| 2024/12/23 | 986 | 986 | 947 | 947 | 16,000 |
| 2024/12/20 | 957 | 1,016 | 955 | 976 | 83,300 |
| 2024/12/19 | 930 | 938 | 912 | 912 | 33,500 |
| 2024/12/18 | 958 | 958 | 931 | 939 | 14,700 |
| 2024/12/17 | 983 | 985 | 961 | 961 | 12,000 |
| 2024/12/16 | 987 | 987 | 960 | 983 | 27,100 |
| 2024/12/13 | 970 | 979 | 950 | 972 | 14,800 |
| 2024/12/12 | 980 | 981 | 958 | 958 | 13,500 |
| 2024/12/11 | 975 | 979 | 970 | 972 | 10,400 |
| 2024/12/10 | 968 | 982 | 955 | 971 | 15,900 |
| 2024/12/09 | 982 | 994 | 964 | 966 | 31,300 |
| 2024/12/06 | 1,022 | 1,032 | 991 | 996 | 29,000 |
| 2024/12/05 | 1,065 | 1,065 | 1,023 | 1,023 | 30,500 |
| 2024/12/04 | 1,085 | 1,085 | 1,065 | 1,066 | 20,500 |
| 2024/12/03 | 1,095 | 1,096 | 1,076 | 1,085 | 26,000 |
| 2024/12/02 | 1,114 | 1,118 | 1,082 | 1,090 | 33,500 |
| 2024/11/29 | 1,115 | 1,125 | 1,100 | 1,114 | 41,300 |
| 2024/11/28 | 1,096 | 1,120 | 1,076 | 1,115 | 69,500 |
| 2024/11/27 | 1,052 | 1,098 | 1,051 | 1,087 | 70,900 |
| 2024/11/26 | 1,060 | 1,061 | 1,030 | 1,052 | 38,100 |
| 2024/11/25 | 1,062 | 1,079 | 1,055 | 1,055 | 27,800 |
| 2024/11/22 | 1,047 | 1,067 | 1,041 | 1,055 | 48,100 |
| 2024/11/21 | 1,085 | 1,085 | 1,031 | 1,040 | 62,000 |
| 2024/11/20 | 1,122 | 1,128 | 1,063 | 1,085 | 122,800 |
| 2024/11/19 | 1,005 | 1,150 | 990 | 1,092 | 83,900 |
| 2024/11/18 | 1,040 | 1,040 | 991 | 1,009 | 29,500 |
| 2024/11/15 | 972 | 1,079 | 964 | 1,041 | 91,100 |
| 2024/11/14 | 1,034 | 1,034 | 971 | 972 | 63,600 |
| 2024/11/13 | 1,031 | 1,048 | 1,000 | 1,029 | 36,900 |
| 2024/11/12 | 1,040 | 1,056 | 1,017 | 1,017 | 68,500 |
| 2024/11/11 | 1,101 | 1,125 | 1,045 | 1,057 | 83,500 |
| 2024/11/08 | 1,081 | 1,105 | 1,069 | 1,100 | 61,800 |
| 2024/11/07 | 1,118 | 1,125 | 1,050 | 1,051 | 53,900 |
| 2024/11/06 | 1,085 | 1,130 | 1,085 | 1,110 | 77,700 |
| 2024/11/05 | 1,070 | 1,090 | 1,045 | 1,080 | 44,100 |
| 2024/11/01 | 1,044 | 1,068 | 1,025 | 1,050 | 44,000 |
| 2024/10/31 | 1,085 | 1,095 | 1,031 | 1,038 | 59,700 |
| 2024/10/30 | 1,034 | 1,076 | 1,024 | 1,055 | 94,000 |
| 2024/10/29 | 975 | 1,098 | 974 | 1,015 | 346,000 |
| 2024/10/28 | 958 | 1,000 | 958 | 975 | 20,500 |
| 2024/10/25 | 977 | 982 | 950 | 954 | 23,400 |
| 2024/10/24 | 951 | 997 | 951 | 977 | 65,300 |
| 2024/10/23 | 920 | 950 | 893 | 950 | 71,400 |
| 2024/10/22 | 877 | 908 | 840 | 908 | 35,700 |
| 2024/10/21 | 884 | 884 | 853 | 878 | 7,300 |
| 2024/10/18 | 891 | 891 | 863 | 878 | 8,400 |
| 2024/10/17 | 877 | 880 | 851 | 880 | 8,100 |
| 2024/10/16 | 864 | 875 | 850 | 875 | 11,100 |
| 2024/10/15 | 871 | 871 | 840 | 855 | 14,300 |
| 2024/10/11 | 848 | 855 | 826 | 855 | 9,600 |
| 2024/10/10 | 870 | 870 | 830 | 833 | 28,200 |
| 2024/10/09 | 865 | 890 | 831 | 855 | 25,000 |
| 2024/10/08 | 905 | 907 | 823 | 850 | 68,000 |
| 2024/10/07 | 937 | 939 | 902 | 920 | 27,200 |
| 2024/10/04 | 965 | 974 | 913 | 930 | 72,000 |
| 2024/10/03 | 946 | 965 | 940 | 950 | 25,600 |
| 2024/10/02 | 963 | 969 | 917 | 917 | 64,700 |
| 2024/10/01 | 1,019 | 1,019 | 952 | 978 | 22,200 |