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 |
|---|---|---|---|---|---|
| 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 |