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 |
|---|---|---|---|---|---|
| 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 |
| 2025/05/16 | 1,815 | 1,823 | 1,792 | 1,793 | 19,500 |
| 2025/05/15 | 1,800 | 1,800 | 1,770 | 1,781 | 18,800 |
| 2025/05/14 | 1,800 | 1,805 | 1,783 | 1,805 | 9,300 |
| 2025/05/13 | 1,792 | 1,799 | 1,786 | 1,794 | 5,900 |
| 2025/05/12 | 1,793 | 1,798 | 1,778 | 1,785 | 13,600 |
| 2025/05/09 | 1,801 | 1,806 | 1,790 | 1,790 | 12,100 |
| 2025/05/08 | 1,818 | 1,818 | 1,797 | 1,810 | 6,900 |
| 2025/05/07 | 1,784 | 1,827 | 1,784 | 1,819 | 17,100 |
| 2025/05/02 | 1,800 | 1,812 | 1,781 | 1,781 | 18,000 |
| 2025/05/01 | 1,770 | 1,814 | 1,770 | 1,814 | 25,400 |
| 2025/04/30 | 1,768 | 1,775 | 1,756 | 1,775 | 6,100 |
| 2025/04/28 | 1,777 | 1,777 | 1,750 | 1,756 | 7,100 |
| 2025/04/25 | 1,760 | 1,773 | 1,747 | 1,748 | 14,600 |
| 2025/04/24 | 1,747 | 1,763 | 1,737 | 1,760 | 17,000 |
| 2025/04/23 | 1,731 | 1,733 | 1,713 | 1,733 | 11,700 |
| 2025/04/22 | 1,711 | 1,718 | 1,703 | 1,709 | 7,600 |
| 2025/04/21 | 1,713 | 1,729 | 1,713 | 1,724 | 9,900 |
| 2025/04/18 | 1,678 | 1,711 | 1,678 | 1,711 | 21,200 |
| 2025/04/17 | 1,661 | 1,684 | 1,661 | 1,684 | 6,000 |
| 2025/04/16 | 1,659 | 1,695 | 1,659 | 1,684 | 17,100 |
| 2025/04/15 | 1,652 | 1,665 | 1,650 | 1,652 | 7,300 |
| 2025/04/14 | 1,655 | 1,666 | 1,648 | 1,650 | 14,500 |
| 2025/04/11 | 1,578 | 1,649 | 1,559 | 1,648 | 19,500 |
| 2025/04/10 | 1,635 | 1,635 | 1,584 | 1,605 | 20,400 |
| 2025/04/09 | 1,573 | 1,573 | 1,505 | 1,515 | 36,600 |
| 2025/04/08 | 1,600 | 1,617 | 1,539 | 1,598 | 29,900 |
| 2025/04/07 | 1,415 | 1,524 | 1,412 | 1,469 | 42,000 |
| 2025/04/04 | 1,608 | 1,612 | 1,535 | 1,584 | 80,400 |
| 2025/04/03 | 1,616 | 1,658 | 1,616 | 1,648 | 28,900 |
| 2025/04/02 | 1,717 | 1,717 | 1,668 | 1,670 | 20,900 |
| 2025/04/01 | 1,726 | 1,726 | 1,676 | 1,697 | 26,000 |
| 2025/03/31 | 1,701 | 1,729 | 1,682 | 1,715 | 39,800 |
| 2025/03/28 | 1,663 | 1,709 | 1,663 | 1,709 | 23,500 |
| 2025/03/27 | 1,661 | 1,670 | 1,655 | 1,670 | 14,800 |
| 2025/03/26 | 1,665 | 1,665 | 1,656 | 1,665 | 4,800 |
| 2025/03/25 | 1,663 | 1,674 | 1,654 | 1,656 | 11,700 |
| 2025/03/24 | 1,650 | 1,674 | 1,650 | 1,663 | 18,300 |
| 2025/03/21 | 1,640 | 1,643 | 1,630 | 1,643 | 6,600 |
| 2025/03/19 | 1,624 | 1,633 | 1,623 | 1,633 | 10,600 |
| 2025/03/18 | 1,625 | 1,631 | 1,621 | 1,621 | 5,900 |
| 2025/03/17 | 1,634 | 1,639 | 1,614 | 1,619 | 17,900 |
| 2025/03/14 | 1,632 | 1,634 | 1,618 | 1,626 | 9,500 |
| 2025/03/13 | 1,615 | 1,629 | 1,610 | 1,629 | 16,600 |
| 2025/03/12 | 1,590 | 1,626 | 1,590 | 1,615 | 17,300 |
| 2025/03/11 | 1,586 | 1,594 | 1,563 | 1,589 | 13,100 |
| 2025/03/10 | 1,594 | 1,600 | 1,579 | 1,587 | 7,600 |
| 2025/03/07 | 1,573 | 1,594 | 1,566 | 1,594 | 12,200 |
| 2025/03/06 | 1,588 | 1,589 | 1,574 | 1,575 | 9,200 |
| 2025/03/05 | 1,589 | 1,597 | 1,571 | 1,571 | 12,000 |
| 2025/03/04 | 1,592 | 1,607 | 1,576 | 1,589 | 12,900 |
| 2025/03/03 | 1,583 | 1,586 | 1,565 | 1,585 | 12,400 |
| 2025/02/28 | 1,568 | 1,580 | 1,555 | 1,560 | 14,800 |
| 2025/02/27 | 1,557 | 1,597 | 1,557 | 1,586 | 18,200 |
| 2025/02/26 | 1,565 | 1,567 | 1,543 | 1,546 | 43,600 |
| 2025/02/25 | 1,570 | 1,573 | 1,559 | 1,565 | 25,400 |
| 2025/02/21 | 1,576 | 1,593 | 1,573 | 1,579 | 11,900 |
| 2025/02/20 | 1,609 | 1,614 | 1,570 | 1,583 | 36,500 |
| 2025/02/19 | 1,629 | 1,636 | 1,606 | 1,607 | 25,700 |
| 2025/02/18 | 1,662 | 1,662 | 1,621 | 1,630 | 35,100 |
| 2025/02/17 | 1,640 | 1,682 | 1,634 | 1,670 | 59,300 |
| 2025/02/14 | 1,638 | 1,638 | 1,608 | 1,610 | 57,800 |
| 2025/02/13 | 1,682 | 1,685 | 1,668 | 1,684 | 18,400 |
| 2025/02/12 | 1,674 | 1,680 | 1,660 | 1,677 | 12,200 |
| 2025/02/10 | 1,641 | 1,672 | 1,641 | 1,671 | 20,600 |
| 2025/02/07 | 1,654 | 1,664 | 1,639 | 1,641 | 10,500 |
| 2025/02/06 | 1,639 | 1,655 | 1,634 | 1,655 | 14,700 |
| 2025/02/05 | 1,632 | 1,636 | 1,616 | 1,616 | 7,200 |
| 2025/02/04 | 1,627 | 1,640 | 1,616 | 1,618 | 13,700 |
| 2025/02/03 | 1,640 | 1,640 | 1,610 | 1,618 | 19,600 |
| 2025/01/31 | 1,679 | 1,679 | 1,648 | 1,648 | 16,000 |
| 2025/01/30 | 1,669 | 1,680 | 1,660 | 1,667 | 23,100 |
| 2025/01/29 | 1,650 | 1,677 | 1,645 | 1,669 | 22,300 |
| 2025/01/28 | 1,607 | 1,655 | 1,605 | 1,648 | 24,200 |
| 2025/01/27 | 1,620 | 1,629 | 1,607 | 1,618 | 22,100 |
| 2025/01/24 | 1,580 | 1,606 | 1,577 | 1,593 | 22,400 |
| 2025/01/23 | 1,632 | 1,637 | 1,577 | 1,578 | 50,800 |
| 2025/01/22 | 1,618 | 1,670 | 1,616 | 1,644 | 52,100 |
| 2025/01/21 | 1,629 | 1,629 | 1,605 | 1,617 | 13,100 |
| 2025/01/20 | 1,618 | 1,630 | 1,608 | 1,622 | 16,100 |
| 2025/01/17 | 1,589 | 1,615 | 1,567 | 1,615 | 27,500 |
| 2025/01/16 | 1,580 | 1,592 | 1,580 | 1,587 | 14,800 |
| 2025/01/15 | 1,590 | 1,594 | 1,570 | 1,580 | 36,300 |
| 2025/01/14 | 1,604 | 1,604 | 1,583 | 1,596 | 30,000 |
| 2025/01/10 | 1,567 | 1,609 | 1,567 | 1,594 | 33,600 |
| 2025/01/09 | 1,601 | 1,601 | 1,565 | 1,576 | 80,800 |
| 2025/01/08 | 1,605 | 1,615 | 1,592 | 1,602 | 74,000 |
| 2025/01/07 | 1,630 | 1,635 | 1,601 | 1,606 | 70,100 |
| 2025/01/06 | 1,654 | 1,655 | 1,613 | 1,632 | 54,100 |
| 2024/12/30 | 1,700 | 1,714 | 1,657 | 1,667 | 82,900 |
| 2024/12/27 | 1,720 | 1,746 | 1,712 | 1,716 | 147,700 |
| 2024/12/26 | 1,848 | 1,856 | 1,838 | 1,850 | 95,000 |
| 2024/12/25 | 1,852 | 1,852 | 1,838 | 1,838 | 54,900 |
| 2024/12/24 | 1,850 | 1,867 | 1,837 | 1,852 | 43,500 |
| 2024/12/23 | 1,835 | 1,847 | 1,825 | 1,836 | 35,800 |
| 2024/12/20 | 1,840 | 1,844 | 1,798 | 1,828 | 42,800 |
| 2024/12/19 | 1,829 | 1,846 | 1,805 | 1,840 | 44,000 |
| 2024/12/18 | 1,886 | 1,886 | 1,827 | 1,839 | 62,200 |
| 2024/12/17 | 1,911 | 1,911 | 1,882 | 1,886 | 35,400 |
| 2024/12/16 | 1,960 | 1,960 | 1,902 | 1,921 | 41,000 |
| 2024/12/13 | 1,950 | 1,977 | 1,934 | 1,934 | 57,300 |
| 2024/12/12 | 1,920 | 1,952 | 1,913 | 1,933 | 42,200 |
| 2024/12/11 | 1,959 | 1,959 | 1,909 | 1,921 | 40,400 |
| 2024/12/10 | 1,944 | 1,960 | 1,933 | 1,944 | 54,100 |
| 2024/12/09 | 1,890 | 1,947 | 1,885 | 1,928 | 72,400 |
| 2024/12/06 | 1,897 | 1,897 | 1,860 | 1,884 | 40,500 |
| 2024/12/05 | 1,888 | 1,907 | 1,877 | 1,884 | 40,800 |
| 2024/12/04 | 1,875 | 1,899 | 1,866 | 1,876 | 46,200 |
| 2024/12/03 | 1,862 | 1,890 | 1,859 | 1,873 | 57,200 |
| 2024/12/02 | 1,849 | 1,858 | 1,827 | 1,846 | 35,300 |
| 2024/11/29 | 1,854 | 1,854 | 1,820 | 1,839 | 29,000 |
| 2024/11/28 | 1,848 | 1,857 | 1,830 | 1,845 | 25,000 |
| 2024/11/27 | 1,873 | 1,874 | 1,842 | 1,850 | 34,500 |
| 2024/11/26 | 1,838 | 1,870 | 1,830 | 1,870 | 50,900 |
| 2024/11/25 | 1,842 | 1,859 | 1,816 | 1,840 | 76,000 |
| 2024/11/22 | 1,755 | 1,776 | 1,745 | 1,766 | 17,800 |
| 2024/11/21 | 1,748 | 1,760 | 1,740 | 1,746 | 17,600 |
| 2024/11/20 | 1,751 | 1,755 | 1,737 | 1,748 | 16,400 |
| 2024/11/19 | 1,747 | 1,767 | 1,732 | 1,751 | 15,600 |
| 2024/11/18 | 1,745 | 1,765 | 1,730 | 1,752 | 24,200 |
| 2024/11/15 | 1,780 | 1,785 | 1,691 | 1,746 | 70,300 |
| 2024/11/14 | 1,800 | 1,800 | 1,758 | 1,774 | 32,600 |
| 2024/11/13 | 1,811 | 1,819 | 1,793 | 1,800 | 22,600 |
| 2024/11/12 | 1,802 | 1,816 | 1,785 | 1,805 | 25,400 |
| 2024/11/11 | 1,803 | 1,810 | 1,796 | 1,802 | 14,100 |
| 2024/11/08 | 1,797 | 1,825 | 1,796 | 1,802 | 16,700 |
| 2024/11/07 | 1,795 | 1,807 | 1,782 | 1,797 | 19,300 |
| 2024/11/06 | 1,789 | 1,795 | 1,780 | 1,795 | 15,600 |
| 2024/11/05 | 1,789 | 1,789 | 1,752 | 1,789 | 18,300 |
| 2024/11/01 | 1,778 | 1,802 | 1,747 | 1,767 | 33,000 |
| 2024/10/31 | 1,798 | 1,804 | 1,787 | 1,804 | 12,800 |
| 2024/10/30 | 1,813 | 1,827 | 1,784 | 1,801 | 19,600 |
| 2024/10/29 | 1,780 | 1,810 | 1,765 | 1,810 | 27,400 |
| 2024/10/28 | 1,715 | 1,774 | 1,714 | 1,766 | 19,400 |
| 2024/10/25 | 1,764 | 1,764 | 1,698 | 1,714 | 35,900 |
| 2024/10/24 | 1,748 | 1,773 | 1,725 | 1,764 | 23,500 |
| 2024/10/23 | 1,792 | 1,800 | 1,739 | 1,755 | 51,100 |
| 2024/10/22 | 1,843 | 1,843 | 1,791 | 1,806 | 29,300 |
| 2024/10/21 | 1,847 | 1,856 | 1,834 | 1,850 | 27,000 |
| 2024/10/18 | 1,840 | 1,859 | 1,840 | 1,850 | 13,300 |
| 2024/10/17 | 1,855 | 1,868 | 1,826 | 1,835 | 28,700 |
| 2024/10/16 | 1,798 | 1,860 | 1,791 | 1,841 | 38,700 |
| 2024/10/15 | 1,770 | 1,801 | 1,766 | 1,801 | 27,900 |
| 2024/10/11 | 1,781 | 1,783 | 1,758 | 1,761 | 20,400 |
| 2024/10/10 | 1,816 | 1,822 | 1,783 | 1,783 | 29,800 |
| 2024/10/09 | 1,835 | 1,850 | 1,810 | 1,815 | 20,100 |
| 2024/10/08 | 1,810 | 1,853 | 1,810 | 1,836 | 25,600 |
| 2024/10/07 | 1,856 | 1,860 | 1,797 | 1,813 | 35,100 |
| 2024/10/04 | 1,847 | 1,890 | 1,788 | 1,816 | 66,200 |
| 2024/10/03 | 1,850 | 1,869 | 1,820 | 1,831 | 44,300 |
| 2024/10/02 | 1,770 | 1,829 | 1,758 | 1,801 | 54,800 |
| 2024/10/01 | 1,788 | 1,788 | 1,758 | 1,768 | 29,900 |
| 2024/09/30 | 1,698 | 1,784 | 1,682 | 1,752 | 55,300 |
| 2024/09/27 | 1,688 | 1,749 | 1,688 | 1,725 | 58,100 |
| 2024/09/26 | 1,710 | 1,720 | 1,670 | 1,677 | 36,600 |
| 2024/09/25 | 1,690 | 1,721 | 1,690 | 1,705 | 44,000 |
| 2024/09/24 | 1,695 | 1,716 | 1,667 | 1,686 | 51,600 |
| 2024/09/20 | 1,696 | 1,696 | 1,645 | 1,660 | 30,700 |
| 2024/09/19 | 1,641 | 1,700 | 1,641 | 1,681 | 82,600 |
| 2024/09/18 | 1,591 | 1,643 | 1,591 | 1,632 | 55,600 |
| 2024/09/17 | 1,575 | 1,594 | 1,571 | 1,586 | 44,000 |
| 2024/09/13 | 1,587 | 1,591 | 1,559 | 1,566 | 51,100 |
| 2024/09/12 | 1,590 | 1,611 | 1,569 | 1,584 | 33,100 |
| 2024/09/11 | 1,615 | 1,615 | 1,577 | 1,577 | 30,500 |
| 2024/09/10 | 1,595 | 1,620 | 1,571 | 1,616 | 45,400 |
| 2024/09/09 | 1,565 | 1,592 | 1,555 | 1,592 | 50,200 |
| 2024/09/06 | 1,611 | 1,619 | 1,591 | 1,596 | 45,800 |
| 2024/09/05 | 1,620 | 1,646 | 1,599 | 1,605 | 51,800 |
| 2024/09/04 | 1,619 | 1,640 | 1,597 | 1,620 | 56,400 |
| 2024/09/03 | 1,627 | 1,646 | 1,627 | 1,639 | 40,600 |
| 2024/09/02 | 1,649 | 1,657 | 1,620 | 1,646 | 48,700 |
| 2024/08/30 | 1,635 | 1,643 | 1,618 | 1,637 | 46,100 |
| 2024/08/29 | 1,598 | 1,628 | 1,592 | 1,628 | 29,700 |
| 2024/08/28 | 1,634 | 1,634 | 1,592 | 1,604 | 29,600 |
| 2024/08/27 | 1,615 | 1,634 | 1,603 | 1,626 | 39,100 |
| 2024/08/26 | 1,571 | 1,618 | 1,564 | 1,614 | 67,000 |
| 2024/08/23 | 1,600 | 1,602 | 1,571 | 1,572 | 82,900 |
| 2024/08/22 | 1,624 | 1,626 | 1,597 | 1,601 | 97,100 |
| 2024/08/21 | 1,609 | 1,630 | 1,609 | 1,630 | 52,000 |
| 2024/08/20 | 1,631 | 1,640 | 1,604 | 1,624 | 72,900 |
| 2024/08/19 | 1,638 | 1,639 | 1,600 | 1,639 | 179,900 |