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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,119 | 1,130 | 1,082 | 1,102 | 16,400 |
| 2024/07/25 | 1,075 | 1,111 | 1,075 | 1,077 | 12,700 |
| 2024/07/24 | 1,063 | 1,094 | 1,063 | 1,094 | 6,600 |
| 2024/07/23 | 1,068 | 1,093 | 1,068 | 1,069 | 4,100 |
| 2024/07/22 | 1,076 | 1,099 | 1,062 | 1,068 | 7,100 |
| 2024/07/19 | 1,088 | 1,106 | 1,080 | 1,080 | 5,500 |
| 2024/07/18 | 1,097 | 1,111 | 1,075 | 1,101 | 9,600 |
| 2024/07/17 | 1,146 | 1,159 | 1,106 | 1,116 | 32,800 |
| 2024/07/16 | 1,100 | 1,129 | 1,088 | 1,129 | 15,600 |
| 2024/07/12 | 1,065 | 1,093 | 1,065 | 1,085 | 12,000 |
| 2024/07/11 | 1,058 | 1,080 | 1,033 | 1,064 | 13,100 |
| 2024/07/10 | 1,036 | 1,076 | 1,036 | 1,068 | 11,500 |
| 2024/07/09 | 1,075 | 1,080 | 1,035 | 1,042 | 11,900 |
| 2024/07/08 | 1,029 | 1,065 | 1,029 | 1,065 | 11,600 |
| 2024/07/05 | 1,018 | 1,030 | 1,017 | 1,017 | 3,500 |
| 2024/07/04 | 1,025 | 1,032 | 1,019 | 1,019 | 3,900 |
| 2024/07/03 | 1,029 | 1,031 | 1,016 | 1,025 | 3,000 |
| 2024/07/02 | 1,039 | 1,039 | 1,014 | 1,014 | 6,200 |
| 2024/07/01 | 1,026 | 1,059 | 1,025 | 1,035 | 7,600 |
| 2024/06/28 | 1,047 | 1,058 | 1,027 | 1,027 | 4,600 |
| 2024/06/27 | 1,049 | 1,060 | 1,047 | 1,055 | 1,900 |
| 2024/06/26 | 1,069 | 1,075 | 1,050 | 1,058 | 14,500 |
| 2024/06/25 | 1,032 | 1,058 | 1,032 | 1,053 | 12,300 |
| 2024/06/24 | 1,011 | 1,026 | 1,011 | 1,026 | 5,800 |
| 2024/06/21 | 1,009 | 1,027 | 1,009 | 1,009 | 8,000 |
| 2024/06/20 | 1,006 | 1,029 | 1,006 | 1,025 | 2,700 |
| 2024/06/19 | 1,009 | 1,009 | 995 | 1,006 | 5,900 |
| 2024/06/18 | 1,011 | 1,034 | 1,006 | 1,015 | 4,000 |
| 2024/06/17 | 1,014 | 1,014 | 1,012 | 1,012 | 2,900 |
| 2024/06/14 | 1,016 | 1,031 | 1,016 | 1,017 | 1,800 |
| 2024/06/13 | 1,042 | 1,042 | 1,016 | 1,033 | 4,000 |
| 2024/06/12 | 1,042 | 1,045 | 1,025 | 1,026 | 4,200 |
| 2024/06/11 | 1,013 | 1,050 | 1,013 | 1,030 | 6,300 |
| 2024/06/10 | 1,003 | 1,049 | 1,003 | 1,020 | 11,800 |
| 2024/06/07 | 999 | 1,029 | 993 | 1,003 | 12,900 |
| 2024/06/06 | 1,002 | 1,020 | 999 | 999 | 3,600 |
| 2024/06/05 | 1,016 | 1,024 | 998 | 998 | 4,800 |
| 2024/06/04 | 1,007 | 1,035 | 1,007 | 1,030 | 7,800 |
| 2024/06/03 | 1,005 | 1,022 | 997 | 1,011 | 7,100 |
| 2024/05/31 | 972 | 1,020 | 972 | 1,002 | 8,300 |
| 2024/05/30 | 981 | 1,011 | 966 | 986 | 14,000 |
| 2024/05/29 | 1,039 | 1,065 | 985 | 990 | 21,100 |
| 2024/05/28 | 1,035 | 1,040 | 1,016 | 1,033 | 6,500 |
| 2024/05/27 | 1,048 | 1,048 | 1,032 | 1,037 | 9,700 |
| 2024/05/24 | 1,059 | 1,059 | 1,029 | 1,037 | 8,900 |
| 2024/05/23 | 1,077 | 1,077 | 1,002 | 1,033 | 16,300 |
| 2024/05/22 | 1,050 | 1,079 | 1,029 | 1,064 | 22,100 |
| 2024/05/21 | 1,025 | 1,063 | 1,025 | 1,052 | 18,000 |
| 2024/05/20 | 996 | 1,050 | 991 | 1,020 | 23,000 |
| 2024/05/17 | 986 | 992 | 980 | 990 | 6,000 |
| 2024/05/16 | 1,004 | 1,007 | 973 | 986 | 27,100 |
| 2024/05/15 | 951 | 966 | 943 | 944 | 11,400 |
| 2024/05/14 | 959 | 971 | 952 | 958 | 7,500 |
| 2024/05/13 | 962 | 969 | 955 | 961 | 14,300 |
| 2024/05/10 | 1,005 | 1,016 | 981 | 986 | 12,600 |
| 2024/05/09 | 1,018 | 1,027 | 1,002 | 1,005 | 8,500 |
| 2024/05/08 | 1,014 | 1,025 | 1,012 | 1,019 | 6,300 |
| 2024/05/07 | 1,001 | 1,019 | 1,001 | 1,017 | 7,500 |
| 2024/05/02 | 1,000 | 1,017 | 990 | 1,000 | 9,700 |
| 2024/05/01 | 1,010 | 1,015 | 1,000 | 1,001 | 6,400 |
| 2024/04/30 | 990 | 1,013 | 990 | 1,010 | 5,700 |
| 2024/04/26 | 1,001 | 1,006 | 988 | 994 | 6,500 |
| 2024/04/25 | 1,002 | 1,008 | 980 | 998 | 11,600 |
| 2024/04/24 | 1,010 | 1,024 | 1,001 | 1,002 | 8,200 |
| 2024/04/23 | 1,008 | 1,027 | 999 | 1,009 | 6,100 |
| 2024/04/22 | 1,002 | 1,018 | 1,001 | 1,003 | 5,900 |
| 2024/04/19 | 1,027 | 1,036 | 980 | 1,006 | 14,900 |
| 2024/04/18 | 977 | 1,034 | 977 | 1,032 | 16,500 |
| 2024/04/17 | 980 | 987 | 975 | 980 | 6,900 |
| 2024/04/16 | 991 | 995 | 976 | 979 | 7,000 |
| 2024/04/15 | 993 | 1,001 | 988 | 991 | 8,500 |
| 2024/04/12 | 1,020 | 1,024 | 1,001 | 1,001 | 13,100 |
| 2024/04/11 | 1,030 | 1,036 | 1,022 | 1,022 | 5,100 |
| 2024/04/10 | 1,031 | 1,053 | 1,031 | 1,037 | 10,300 |
| 2024/04/09 | 1,045 | 1,049 | 1,025 | 1,036 | 8,800 |
| 2024/04/08 | 1,010 | 1,045 | 1,007 | 1,045 | 19,500 |
| 2024/04/05 | 1,004 | 1,008 | 989 | 996 | 25,200 |
| 2024/04/04 | 1,038 | 1,038 | 1,002 | 1,025 | 10,600 |
| 2024/04/03 | 1,011 | 1,041 | 1,000 | 1,010 | 18,300 |
| 2024/04/02 | 1,077 | 1,077 | 1,036 | 1,040 | 37,400 |
| 2024/04/01 | 1,118 | 1,118 | 1,070 | 1,083 | 12,800 |
| 2024/03/29 | 1,090 | 1,111 | 1,090 | 1,099 | 7,700 |
| 2024/03/28 | 1,099 | 1,105 | 1,090 | 1,091 | 12,100 |
| 2024/03/27 | 1,107 | 1,107 | 1,083 | 1,095 | 8,200 |
| 2024/03/26 | 1,086 | 1,113 | 1,071 | 1,097 | 28,700 |
| 2024/03/25 | 1,093 | 1,100 | 1,075 | 1,075 | 19,400 |
| 2024/03/22 | 1,103 | 1,105 | 1,080 | 1,095 | 14,700 |
| 2024/03/21 | 1,113 | 1,113 | 1,088 | 1,101 | 14,300 |
| 2024/03/19 | 1,105 | 1,105 | 1,073 | 1,089 | 19,400 |
| 2024/03/18 | 1,061 | 1,115 | 1,061 | 1,115 | 23,800 |
| 2024/03/15 | 1,078 | 1,080 | 1,052 | 1,061 | 22,900 |
| 2024/03/14 | 1,097 | 1,098 | 1,073 | 1,083 | 16,200 |
| 2024/03/13 | 1,155 | 1,155 | 1,094 | 1,105 | 34,600 |
| 2024/03/12 | 1,103 | 1,143 | 1,102 | 1,142 | 27,000 |
| 2024/03/11 | 1,140 | 1,153 | 1,113 | 1,124 | 42,500 |
| 2024/03/08 | 1,225 | 1,244 | 1,183 | 1,183 | 57,700 |
| 2024/03/07 | 1,280 | 1,299 | 1,208 | 1,215 | 111,500 |
| 2024/03/06 | 1,310 | 1,331 | 1,281 | 1,293 | 135,100 |
| 2024/03/05 | 1,272 | 1,407 | 1,235 | 1,343 | 581,300 |
| 2024/03/04 | 1,151 | 1,205 | 1,147 | 1,152 | 42,600 |
| 2024/03/01 | 1,183 | 1,195 | 1,142 | 1,145 | 23,100 |
| 2024/02/29 | 1,165 | 1,188 | 1,153 | 1,171 | 25,800 |
| 2024/02/28 | 1,214 | 1,220 | 1,169 | 1,176 | 23,700 |
| 2024/02/27 | 1,219 | 1,237 | 1,160 | 1,205 | 64,200 |
| 2024/02/26 | 1,065 | 1,215 | 1,065 | 1,189 | 94,300 |
| 2024/02/22 | 1,073 | 1,087 | 1,059 | 1,060 | 19,300 |
| 2024/02/21 | 1,114 | 1,114 | 1,071 | 1,073 | 12,400 |
| 2024/02/20 | 1,141 | 1,150 | 1,109 | 1,111 | 17,800 |
| 2024/02/19 | 1,068 | 1,129 | 1,063 | 1,126 | 18,700 |
| 2024/02/16 | 1,052 | 1,104 | 1,046 | 1,085 | 29,400 |
| 2024/02/15 | 1,140 | 1,140 | 1,050 | 1,052 | 62,600 |
| 2024/02/14 | 1,183 | 1,186 | 1,150 | 1,155 | 28,300 |
| 2024/02/13 | 1,141 | 1,194 | 1,141 | 1,193 | 28,000 |
| 2024/02/09 | 1,144 | 1,158 | 1,126 | 1,138 | 17,100 |
| 2024/02/08 | 1,179 | 1,179 | 1,133 | 1,152 | 14,000 |
| 2024/02/07 | 1,173 | 1,178 | 1,162 | 1,170 | 9,700 |
| 2024/02/06 | 1,195 | 1,195 | 1,169 | 1,185 | 10,900 |
| 2024/02/05 | 1,194 | 1,204 | 1,178 | 1,187 | 13,200 |
| 2024/02/02 | 1,184 | 1,190 | 1,169 | 1,190 | 17,700 |
| 2024/02/01 | 1,190 | 1,200 | 1,154 | 1,168 | 23,500 |
| 2024/01/31 | 1,247 | 1,248 | 1,192 | 1,205 | 25,400 |
| 2024/01/30 | 1,274 | 1,274 | 1,224 | 1,228 | 25,600 |
| 2024/01/29 | 1,239 | 1,275 | 1,236 | 1,267 | 32,800 |
| 2024/01/26 | 1,231 | 1,253 | 1,221 | 1,239 | 17,800 |
| 2024/01/25 | 1,233 | 1,241 | 1,185 | 1,231 | 21,600 |
| 2024/01/24 | 1,184 | 1,240 | 1,182 | 1,238 | 33,400 |
| 2024/01/23 | 1,207 | 1,207 | 1,163 | 1,182 | 29,200 |
| 2024/01/22 | 1,163 | 1,185 | 1,110 | 1,180 | 69,900 |
| 2024/01/19 | 1,216 | 1,241 | 1,182 | 1,186 | 43,700 |
| 2024/01/18 | 1,219 | 1,233 | 1,204 | 1,216 | 20,900 |
| 2024/01/17 | 1,252 | 1,254 | 1,220 | 1,220 | 25,800 |
| 2024/01/16 | 1,289 | 1,289 | 1,246 | 1,249 | 33,700 |
| 2024/01/15 | 1,260 | 1,290 | 1,260 | 1,289 | 21,300 |
| 2024/01/12 | 1,268 | 1,285 | 1,248 | 1,259 | 40,700 |
| 2024/01/11 | 1,293 | 1,293 | 1,260 | 1,268 | 34,500 |
| 2024/01/10 | 1,323 | 1,323 | 1,288 | 1,288 | 38,600 |
| 2024/01/09 | 1,302 | 1,328 | 1,293 | 1,322 | 43,600 |
| 2024/01/05 | 1,278 | 1,308 | 1,260 | 1,292 | 40,200 |
| 2024/01/04 | 1,254 | 1,289 | 1,224 | 1,286 | 18,500 |
| 2023/12/29 | 1,258 | 1,275 | 1,247 | 1,268 | 25,400 |
| 2023/12/28 | 1,210 | 1,270 | 1,210 | 1,270 | 31,100 |
| 2023/12/27 | 1,179 | 1,223 | 1,179 | 1,218 | 33,500 |
| 2023/12/26 | 1,191 | 1,213 | 1,177 | 1,181 | 48,500 |
| 2023/12/25 | 1,232 | 1,238 | 1,200 | 1,200 | 20,700 |
| 2023/12/22 | 1,267 | 1,268 | 1,229 | 1,229 | 26,600 |
| 2023/12/21 | 1,267 | 1,294 | 1,267 | 1,272 | 25,400 |
| 2023/12/20 | 1,260 | 1,347 | 1,260 | 1,294 | 89,900 |
| 2023/12/19 | 1,230 | 1,250 | 1,223 | 1,247 | 30,100 |
| 2023/12/18 | 1,280 | 1,280 | 1,230 | 1,232 | 34,700 |
| 2023/12/15 | 1,250 | 1,304 | 1,250 | 1,289 | 35,100 |
| 2023/12/14 | 1,296 | 1,321 | 1,255 | 1,276 | 45,100 |
| 2023/12/13 | 1,294 | 1,327 | 1,294 | 1,302 | 22,300 |
| 2023/12/12 | 1,345 | 1,345 | 1,306 | 1,306 | 26,200 |
| 2023/12/11 | 1,347 | 1,361 | 1,327 | 1,345 | 21,100 |
| 2023/12/08 | 1,298 | 1,349 | 1,276 | 1,344 | 31,300 |
| 2023/12/07 | 1,345 | 1,352 | 1,318 | 1,318 | 22,200 |
| 2023/12/06 | 1,351 | 1,375 | 1,325 | 1,359 | 27,700 |
| 2023/12/05 | 1,376 | 1,385 | 1,362 | 1,362 | 27,600 |
| 2023/12/04 | 1,411 | 1,423 | 1,366 | 1,387 | 39,700 |
| 2023/12/01 | 1,429 | 1,429 | 1,398 | 1,411 | 34,500 |
| 2023/11/30 | 1,430 | 1,434 | 1,394 | 1,423 | 26,800 |
| 2023/11/29 | 1,401 | 1,445 | 1,397 | 1,422 | 29,300 |
| 2023/11/28 | 1,411 | 1,422 | 1,390 | 1,408 | 26,400 |
| 2023/11/27 | 1,417 | 1,441 | 1,395 | 1,412 | 35,600 |
| 2023/11/24 | 1,390 | 1,435 | 1,388 | 1,390 | 46,500 |
| 2023/11/22 | 1,430 | 1,430 | 1,390 | 1,392 | 41,800 |
| 2023/11/21 | 1,440 | 1,445 | 1,413 | 1,424 | 44,000 |
| 2023/11/20 | 1,400 | 1,449 | 1,375 | 1,437 | 75,600 |
| 2023/11/17 | 1,339 | 1,397 | 1,312 | 1,380 | 45,100 |
| 2023/11/16 | 1,333 | 1,355 | 1,311 | 1,322 | 50,600 |
| 2023/11/15 | 1,350 | 1,353 | 1,280 | 1,312 | 89,400 |
| 2023/11/14 | 1,241 | 1,253 | 1,225 | 1,247 | 19,300 |
| 2023/11/13 | 1,244 | 1,255 | 1,217 | 1,221 | 17,500 |
| 2023/11/10 | 1,210 | 1,245 | 1,191 | 1,245 | 17,900 |
| 2023/11/09 | 1,226 | 1,226 | 1,195 | 1,212 | 8,500 |
| 2023/11/08 | 1,235 | 1,239 | 1,205 | 1,207 | 12,100 |
| 2023/11/07 | 1,232 | 1,232 | 1,205 | 1,230 | 14,500 |
| 2023/11/06 | 1,181 | 1,248 | 1,181 | 1,236 | 30,500 |
| 2023/11/02 | 1,144 | 1,182 | 1,144 | 1,164 | 12,100 |
| 2023/11/01 | 1,180 | 1,187 | 1,132 | 1,144 | 14,600 |
| 2023/10/31 | 1,120 | 1,166 | 1,107 | 1,166 | 16,100 |
| 2023/10/30 | 1,129 | 1,146 | 1,116 | 1,130 | 7,000 |
| 2023/10/27 | 1,108 | 1,133 | 1,107 | 1,129 | 8,500 |
| 2023/10/26 | 1,120 | 1,144 | 1,114 | 1,114 | 8,200 |
| 2023/10/25 | 1,157 | 1,175 | 1,121 | 1,135 | 10,700 |
| 2023/10/24 | 1,114 | 1,163 | 1,080 | 1,163 | 17,900 |
| 2023/10/23 | 1,120 | 1,134 | 1,077 | 1,107 | 12,400 |
| 2023/10/20 | 1,153 | 1,153 | 1,120 | 1,133 | 11,700 |
| 2023/10/19 | 1,143 | 1,181 | 1,142 | 1,153 | 7,100 |
| 2023/10/18 | 1,150 | 1,174 | 1,130 | 1,170 | 10,800 |
| 2023/10/17 | 1,116 | 1,178 | 1,112 | 1,151 | 20,900 |
| 2023/10/16 | 1,130 | 1,143 | 1,100 | 1,116 | 22,100 |
| 2023/10/13 | 1,183 | 1,183 | 1,142 | 1,148 | 19,800 |
| 2023/10/12 | 1,192 | 1,208 | 1,183 | 1,190 | 8,100 |
| 2023/10/11 | 1,220 | 1,220 | 1,190 | 1,192 | 13,500 |
| 2023/10/10 | 1,212 | 1,233 | 1,193 | 1,198 | 9,800 |
| 2023/10/06 | 1,237 | 1,237 | 1,182 | 1,204 | 17,000 |
| 2023/10/05 | 1,153 | 1,218 | 1,153 | 1,207 | 20,800 |
| 2023/10/04 | 1,142 | 1,185 | 1,134 | 1,154 | 37,100 |
| 2023/10/03 | 1,214 | 1,220 | 1,166 | 1,172 | 41,400 |