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

このページの先頭へ