ＡＩ ＣＲＯＳＳ(4476)の株価時系列情報
ＡＩ ＣＲＯＳＳ(4476)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 |
|---|---|---|---|---|---|
| 2026/03/11 | 989 | 1,023 | 989 | 1,016 | 51,200 |
| 2026/03/10 | 989 | 995 | 976 | 993 | 33,800 |
| 2026/03/09 | 966 | 984 | 954 | 981 | 63,500 |
| 2026/03/06 | 972 | 996 | 967 | 986 | 25,400 |
| 2026/03/05 | 980 | 1,006 | 972 | 976 | 43,200 |
| 2026/03/04 | 968 | 968 | 950 | 950 | 72,900 |
| 2026/03/03 | 1,004 | 1,005 | 982 | 983 | 59,300 |
| 2026/03/02 | 1,037 | 1,039 | 1,001 | 1,003 | 64,800 |
| 2026/02/27 | 1,023 | 1,052 | 1,023 | 1,050 | 58,800 |
| 2026/02/26 | 998 | 1,030 | 994 | 1,024 | 66,100 |
| 2026/02/25 | 977 | 999 | 977 | 996 | 56,300 |
| 2026/02/24 | 1,010 | 1,011 | 978 | 980 | 120,000 |
| 2026/02/20 | 1,000 | 1,020 | 995 | 1,013 | 84,800 |
| 2026/02/19 | 1,040 | 1,041 | 1,002 | 1,009 | 113,400 |
| 2026/02/18 | 1,050 | 1,050 | 1,025 | 1,042 | 113,900 |
| 2026/02/17 | 1,010 | 1,063 | 1,010 | 1,062 | 575,400 |
| 2026/02/16 | 1,183 | 1,183 | 1,183 | 1,183 | 35,000 |
| 2026/02/13 | 1,600 | 1,600 | 1,581 | 1,583 | 29,700 |
| 2026/02/12 | 1,611 | 1,612 | 1,605 | 1,611 | 8,600 |
| 2026/02/10 | 1,600 | 1,615 | 1,600 | 1,603 | 9,500 |
| 2026/02/09 | 1,618 | 1,621 | 1,601 | 1,601 | 8,300 |
| 2026/02/06 | 1,616 | 1,625 | 1,601 | 1,601 | 10,500 |
| 2026/02/05 | 1,618 | 1,638 | 1,618 | 1,623 | 10,500 |
| 2026/02/04 | 1,623 | 1,625 | 1,615 | 1,618 | 9,900 |
| 2026/02/03 | 1,606 | 1,618 | 1,606 | 1,612 | 7,800 |
| 2026/02/02 | 1,607 | 1,622 | 1,605 | 1,605 | 9,000 |
| 2026/01/30 | 1,586 | 1,608 | 1,586 | 1,608 | 14,900 |
| 2026/01/29 | 1,589 | 1,592 | 1,576 | 1,586 | 14,900 |
| 2026/01/28 | 1,597 | 1,597 | 1,582 | 1,582 | 16,200 |
| 2026/01/27 | 1,601 | 1,601 | 1,583 | 1,597 | 10,000 |
| 2026/01/26 | 1,610 | 1,610 | 1,594 | 1,599 | 20,500 |
| 2026/01/23 | 1,607 | 1,621 | 1,604 | 1,609 | 13,300 |
| 2026/01/22 | 1,594 | 1,607 | 1,591 | 1,602 | 14,100 |
| 2026/01/21 | 1,600 | 1,600 | 1,579 | 1,585 | 35,500 |
| 2026/01/20 | 1,608 | 1,608 | 1,601 | 1,601 | 23,200 |
| 2026/01/19 | 1,618 | 1,621 | 1,606 | 1,608 | 31,200 |
| 2026/01/16 | 1,636 | 1,638 | 1,612 | 1,618 | 20,600 |
| 2026/01/15 | 1,618 | 1,636 | 1,603 | 1,636 | 25,900 |
| 2026/01/14 | 1,650 | 1,652 | 1,625 | 1,625 | 34,000 |
| 2026/01/13 | 1,666 | 1,666 | 1,638 | 1,657 | 29,300 |
| 2026/01/09 | 1,658 | 1,673 | 1,651 | 1,651 | 31,300 |
| 2026/01/08 | 1,666 | 1,677 | 1,652 | 1,658 | 17,700 |
| 2026/01/07 | 1,645 | 1,668 | 1,641 | 1,664 | 26,300 |
| 2026/01/06 | 1,640 | 1,649 | 1,638 | 1,641 | 25,800 |
| 2026/01/05 | 1,660 | 1,660 | 1,641 | 1,641 | 35,600 |
| 2025/12/30 | 1,663 | 1,672 | 1,652 | 1,652 | 31,000 |
| 2025/12/29 | 1,628 | 1,678 | 1,628 | 1,663 | 81,200 |
| 2025/12/26 | 1,775 | 1,782 | 1,775 | 1,776 | 38,900 |
| 2025/12/25 | 1,781 | 1,789 | 1,764 | 1,772 | 39,200 |
| 2025/12/24 | 1,783 | 1,796 | 1,783 | 1,783 | 24,000 |
| 2025/12/23 | 1,796 | 1,811 | 1,786 | 1,786 | 25,100 |
| 2025/12/22 | 1,818 | 1,819 | 1,800 | 1,801 | 16,100 |
| 2025/12/19 | 1,783 | 1,807 | 1,783 | 1,806 | 12,400 |
| 2025/12/18 | 1,781 | 1,790 | 1,778 | 1,782 | 11,400 |
| 2025/12/17 | 1,800 | 1,800 | 1,781 | 1,781 | 10,000 |
| 2025/12/16 | 1,805 | 1,806 | 1,784 | 1,784 | 18,900 |
| 2025/12/15 | 1,804 | 1,814 | 1,801 | 1,805 | 12,100 |
| 2025/12/12 | 1,808 | 1,815 | 1,800 | 1,800 | 10,000 |
| 2025/12/11 | 1,815 | 1,818 | 1,807 | 1,808 | 10,100 |
| 2025/12/10 | 1,820 | 1,822 | 1,816 | 1,817 | 8,800 |
| 2025/12/09 | 1,829 | 1,833 | 1,820 | 1,821 | 10,800 |
| 2025/12/08 | 1,832 | 1,835 | 1,828 | 1,829 | 8,500 |
| 2025/12/05 | 1,826 | 1,836 | 1,826 | 1,831 | 5,400 |
| 2025/12/04 | 1,822 | 1,835 | 1,822 | 1,835 | 11,000 |
| 2025/12/03 | 1,815 | 1,834 | 1,815 | 1,825 | 11,300 |
| 2025/12/02 | 1,823 | 1,825 | 1,811 | 1,822 | 26,600 |
| 2025/12/01 | 1,821 | 1,828 | 1,821 | 1,823 | 19,600 |
| 2025/11/28 | 1,819 | 1,830 | 1,818 | 1,821 | 28,500 |
| 2025/11/27 | 1,822 | 1,824 | 1,819 | 1,819 | 11,300 |
| 2025/11/26 | 1,824 | 1,828 | 1,818 | 1,818 | 11,100 |
| 2025/11/25 | 1,831 | 1,832 | 1,813 | 1,824 | 16,400 |
| 2025/11/21 | 1,821 | 1,830 | 1,811 | 1,822 | 11,700 |
| 2025/11/20 | 1,829 | 1,843 | 1,824 | 1,824 | 12,800 |
| 2025/11/19 | 1,850 | 1,850 | 1,827 | 1,837 | 5,800 |
| 2025/11/18 | 1,834 | 1,855 | 1,814 | 1,824 | 25,600 |
| 2025/11/17 | 1,800 | 1,834 | 1,792 | 1,834 | 21,600 |
| 2025/11/14 | 1,809 | 1,831 | 1,809 | 1,819 | 7,000 |
| 2025/11/13 | 1,820 | 1,834 | 1,807 | 1,834 | 16,000 |
| 2025/11/12 | 1,804 | 1,822 | 1,804 | 1,813 | 8,000 |
| 2025/11/11 | 1,793 | 1,825 | 1,793 | 1,804 | 21,000 |
| 2025/11/10 | 1,735 | 1,800 | 1,735 | 1,792 | 24,700 |
| 2025/11/07 | 1,755 | 1,755 | 1,736 | 1,738 | 19,700 |
| 2025/11/06 | 1,776 | 1,790 | 1,759 | 1,759 | 25,500 |
| 2025/11/05 | 1,782 | 1,783 | 1,773 | 1,775 | 11,400 |
| 2025/11/04 | 1,783 | 1,790 | 1,775 | 1,783 | 9,000 |
| 2025/10/31 | 1,794 | 1,794 | 1,781 | 1,782 | 6,500 |
| 2025/10/30 | 1,790 | 1,794 | 1,783 | 1,794 | 6,500 |
| 2025/10/29 | 1,788 | 1,790 | 1,779 | 1,790 | 7,100 |
| 2025/10/28 | 1,799 | 1,799 | 1,786 | 1,788 | 9,900 |
| 2025/10/27 | 1,801 | 1,814 | 1,798 | 1,798 | 14,800 |
| 2025/10/24 | 1,807 | 1,808 | 1,795 | 1,797 | 4,100 |
| 2025/10/23 | 1,786 | 1,807 | 1,786 | 1,807 | 6,200 |
| 2025/10/22 | 1,785 | 1,805 | 1,785 | 1,798 | 5,900 |
| 2025/10/21 | 1,799 | 1,799 | 1,785 | 1,785 | 6,500 |
| 2025/10/20 | 1,791 | 1,797 | 1,789 | 1,790 | 3,200 |
| 2025/10/17 | 1,789 | 1,798 | 1,777 | 1,784 | 7,700 |
| 2025/10/16 | 1,812 | 1,818 | 1,790 | 1,793 | 8,600 |
| 2025/10/15 | 1,794 | 1,807 | 1,782 | 1,807 | 7,200 |
| 2025/10/14 | 1,793 | 1,806 | 1,764 | 1,772 | 29,100 |
| 2025/10/10 | 1,818 | 1,826 | 1,812 | 1,818 | 7,500 |
| 2025/10/09 | 1,808 | 1,828 | 1,800 | 1,828 | 12,400 |
| 2025/10/08 | 1,850 | 1,874 | 1,827 | 1,827 | 30,600 |
| 2025/10/07 | 1,827 | 1,839 | 1,815 | 1,830 | 10,400 |
| 2025/10/06 | 1,838 | 1,840 | 1,820 | 1,827 | 11,200 |
| 2025/10/03 | 1,807 | 1,829 | 1,805 | 1,828 | 9,500 |
| 2025/10/02 | 1,810 | 1,815 | 1,796 | 1,796 | 13,200 |
| 2025/10/01 | 1,835 | 1,835 | 1,800 | 1,800 | 15,600 |
| 2025/09/30 | 1,824 | 1,837 | 1,824 | 1,830 | 10,200 |
| 2025/09/29 | 1,805 | 1,835 | 1,805 | 1,824 | 15,500 |
| 2025/09/26 | 1,801 | 1,815 | 1,800 | 1,803 | 10,500 |
| 2025/09/25 | 1,800 | 1,807 | 1,795 | 1,801 | 8,500 |
| 2025/09/24 | 1,805 | 1,807 | 1,793 | 1,797 | 12,100 |
| 2025/09/22 | 1,783 | 1,809 | 1,782 | 1,802 | 20,500 |
| 2025/09/19 | 1,776 | 1,789 | 1,765 | 1,773 | 10,000 |
| 2025/09/18 | 1,769 | 1,773 | 1,765 | 1,772 | 8,200 |
| 2025/09/17 | 1,780 | 1,780 | 1,767 | 1,768 | 5,500 |
| 2025/09/16 | 1,782 | 1,791 | 1,763 | 1,780 | 11,400 |
| 2025/09/12 | 1,807 | 1,807 | 1,780 | 1,780 | 9,900 |
| 2025/09/11 | 1,800 | 1,813 | 1,790 | 1,790 | 18,300 |
| 2025/09/10 | 1,779 | 1,794 | 1,777 | 1,794 | 8,500 |
| 2025/09/09 | 1,785 | 1,792 | 1,774 | 1,774 | 11,100 |
| 2025/09/08 | 1,775 | 1,784 | 1,771 | 1,774 | 13,900 |
| 2025/09/05 | 1,740 | 1,768 | 1,738 | 1,757 | 14,400 |
| 2025/09/04 | 1,748 | 1,748 | 1,735 | 1,738 | 8,100 |
| 2025/09/03 | 1,754 | 1,754 | 1,735 | 1,746 | 8,700 |
| 2025/09/02 | 1,748 | 1,751 | 1,733 | 1,741 | 9,100 |
| 2025/09/01 | 1,733 | 1,753 | 1,733 | 1,745 | 9,600 |
| 2025/08/29 | 1,741 | 1,758 | 1,732 | 1,732 | 19,000 |
| 2025/08/28 | 1,702 | 1,740 | 1,696 | 1,731 | 33,200 |
| 2025/08/27 | 1,715 | 1,715 | 1,702 | 1,703 | 13,100 |
| 2025/08/26 | 1,731 | 1,732 | 1,715 | 1,715 | 8,800 |
| 2025/08/25 | 1,725 | 1,729 | 1,718 | 1,724 | 11,500 |
| 2025/08/22 | 1,718 | 1,723 | 1,716 | 1,720 | 4,600 |
| 2025/08/21 | 1,717 | 1,724 | 1,714 | 1,723 | 12,300 |
| 2025/08/20 | 1,705 | 1,715 | 1,699 | 1,714 | 13,800 |
| 2025/08/19 | 1,702 | 1,719 | 1,698 | 1,709 | 15,000 |
| 2025/08/18 | 1,696 | 1,713 | 1,693 | 1,704 | 18,000 |
| 2025/08/15 | 1,716 | 1,717 | 1,681 | 1,688 | 43,500 |
| 2025/08/14 | 1,740 | 1,749 | 1,725 | 1,742 | 17,500 |
| 2025/08/13 | 1,749 | 1,751 | 1,740 | 1,740 | 13,700 |
| 2025/08/12 | 1,748 | 1,748 | 1,735 | 1,745 | 13,700 |
| 2025/08/08 | 1,746 | 1,748 | 1,737 | 1,737 | 9,700 |
| 2025/08/07 | 1,760 | 1,760 | 1,746 | 1,746 | 8,100 |
| 2025/08/06 | 1,749 | 1,760 | 1,746 | 1,753 | 13,500 |
| 2025/08/05 | 1,748 | 1,749 | 1,737 | 1,749 | 6,900 |
| 2025/08/04 | 1,742 | 1,755 | 1,737 | 1,737 | 13,300 |
| 2025/08/01 | 1,741 | 1,747 | 1,735 | 1,742 | 12,200 |
| 2025/07/31 | 1,727 | 1,744 | 1,717 | 1,743 | 14,100 |
| 2025/07/30 | 1,708 | 1,722 | 1,708 | 1,722 | 6,200 |
| 2025/07/29 | 1,722 | 1,724 | 1,710 | 1,712 | 10,100 |
| 2025/07/28 | 1,698 | 1,722 | 1,698 | 1,722 | 14,800 |
| 2025/07/25 | 1,681 | 1,690 | 1,680 | 1,686 | 4,500 |
| 2025/07/24 | 1,680 | 1,694 | 1,675 | 1,681 | 14,700 |
| 2025/07/23 | 1,663 | 1,674 | 1,661 | 1,669 | 12,000 |
| 2025/07/22 | 1,661 | 1,665 | 1,657 | 1,657 | 8,300 |
| 2025/07/18 | 1,672 | 1,674 | 1,650 | 1,660 | 16,000 |
| 2025/07/17 | 1,656 | 1,684 | 1,656 | 1,674 | 12,900 |
| 2025/07/16 | 1,659 | 1,663 | 1,653 | 1,654 | 9,200 |
| 2025/07/15 | 1,667 | 1,670 | 1,652 | 1,659 | 9,900 |
| 2025/07/14 | 1,690 | 1,690 | 1,663 | 1,670 | 6,800 |
| 2025/07/11 | 1,654 | 1,671 | 1,654 | 1,670 | 7,700 |
| 2025/07/10 | 1,674 | 1,674 | 1,648 | 1,656 | 13,900 |
| 2025/07/09 | 1,684 | 1,684 | 1,665 | 1,665 | 13,400 |
| 2025/07/08 | 1,665 | 1,684 | 1,663 | 1,671 | 8,100 |
| 2025/07/07 | 1,673 | 1,685 | 1,666 | 1,666 | 11,500 |
| 2025/07/04 | 1,653 | 1,685 | 1,653 | 1,665 | 11,800 |
| 2025/07/03 | 1,671 | 1,671 | 1,650 | 1,650 | 10,900 |
| 2025/07/02 | 1,650 | 1,672 | 1,640 | 1,665 | 17,500 |
| 2025/07/01 | 1,681 | 1,684 | 1,655 | 1,655 | 39,900 |
| 2025/06/30 | 1,715 | 1,723 | 1,684 | 1,688 | 42,400 |
| 2025/06/27 | 1,660 | 1,740 | 1,656 | 1,715 | 105,600 |
| 2025/06/26 | 1,840 | 1,855 | 1,840 | 1,855 | 55,100 |
| 2025/06/25 | 1,838 | 1,840 | 1,832 | 1,840 | 21,900 |
| 2025/06/24 | 1,846 | 1,854 | 1,831 | 1,832 | 30,300 |
| 2025/06/23 | 1,835 | 1,849 | 1,820 | 1,848 | 20,500 |
| 2025/06/20 | 1,849 | 1,851 | 1,834 | 1,843 | 14,900 |
| 2025/06/19 | 1,850 | 1,858 | 1,842 | 1,849 | 14,000 |
| 2025/06/18 | 1,817 | 1,852 | 1,815 | 1,848 | 21,900 |
| 2025/06/17 | 1,825 | 1,825 | 1,810 | 1,817 | 16,800 |
| 2025/06/16 | 1,845 | 1,845 | 1,825 | 1,825 | 18,300 |
| 2025/06/13 | 1,850 | 1,850 | 1,835 | 1,840 | 14,200 |
| 2025/06/12 | 1,848 | 1,865 | 1,842 | 1,855 | 25,600 |
| 2025/06/11 | 1,854 | 1,857 | 1,840 | 1,841 | 15,100 |
| 2025/06/10 | 1,850 | 1,864 | 1,845 | 1,850 | 12,500 |
| 2025/06/09 | 1,848 | 1,865 | 1,844 | 1,850 | 18,500 |
| 2025/06/06 | 1,843 | 1,855 | 1,836 | 1,842 | 9,600 |
| 2025/06/05 | 1,836 | 1,859 | 1,835 | 1,850 | 12,400 |
| 2025/06/04 | 1,840 | 1,850 | 1,829 | 1,835 | 16,600 |
| 2025/06/03 | 1,867 | 1,872 | 1,824 | 1,837 | 18,500 |
| 2025/06/02 | 1,861 | 1,880 | 1,840 | 1,855 | 23,600 |
| 2025/05/30 | 1,845 | 1,879 | 1,840 | 1,860 | 24,600 |
| 2025/05/29 | 1,830 | 1,866 | 1,818 | 1,844 | 27,100 |
| 2025/05/28 | 1,867 | 1,867 | 1,813 | 1,816 | 23,800 |
| 2025/05/27 | 1,823 | 1,870 | 1,817 | 1,853 | 45,500 |
| 2025/05/26 | 1,795 | 1,820 | 1,793 | 1,819 | 26,000 |
| 2025/05/23 | 1,763 | 1,783 | 1,762 | 1,779 | 9,300 |
| 2025/05/22 | 1,751 | 1,762 | 1,737 | 1,761 | 14,100 |
| 2025/05/21 | 1,780 | 1,783 | 1,757 | 1,757 | 19,700 |
| 2025/05/20 | 1,800 | 1,800 | 1,779 | 1,779 | 11,100 |
| 2025/05/19 | 1,793 | 1,808 | 1,790 | 1,795 | 7,900 |