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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/08/16 | 1,670 | 1,675 | 1,611 | 1,639 | 545,000 |
| 2024/08/15 | 1,490 | 1,490 | 1,490 | 1,490 | 17,300 |
| 2024/08/14 | 1,098 | 1,200 | 1,098 | 1,190 | 70,700 |
| 2024/08/13 | 999 | 1,065 | 989 | 1,065 | 19,500 |
| 2024/08/09 | 960 | 999 | 959 | 996 | 8,800 |
| 2024/08/08 | 941 | 967 | 918 | 960 | 16,400 |
| 2024/08/07 | 845 | 959 | 845 | 941 | 27,300 |
| 2024/08/06 | 824 | 916 | 824 | 860 | 41,100 |
| 2024/08/05 | 914 | 915 | 824 | 824 | 36,700 |
| 2024/08/02 | 1,087 | 1,087 | 974 | 974 | 24,800 |
| 2024/08/01 | 1,160 | 1,160 | 1,114 | 1,117 | 14,600 |
| 2024/07/31 | 1,102 | 1,160 | 1,102 | 1,159 | 30,900 |
| 2024/07/30 | 1,101 | 1,124 | 1,100 | 1,111 | 6,300 |
| 2024/07/29 | 1,130 | 1,140 | 1,100 | 1,101 | 11,900 |
| 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 |