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　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

このページの先頭へ