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

Ｌａｂｏｒｏ．ＡＩ(5586)の株価時系列情報

Ｌａｂｏｒｏ．ＡＩ(5586)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
2026/08/17 900 902 880 890 63,000
2026/08/14 915 930 883 902 359,200
2026/08/13 847 848 832 840 80,800
2026/08/12 843 847 838 843 33,200
2026/08/10 825 845 820 840 27,400
2026/08/07 831 836 823 827 12,300
2026/08/06 833 835 827 835 12,000
2026/08/05 822 840 822 832 25,900
2026/08/04 825 837 825 829 20,900
2026/08/03 840 840 808 825 19,400
2026/07/31 820 834 810 834 27,300
2026/07/30 801 821 799 811 34,200
2026/07/29 816 830 800 802 40,300
2026/07/28 845 845 814 820 26,600
2026/07/27 824 848 824 845 28,400
2026/07/24 836 836 812 818 28,500
2026/07/23 842 842 830 836 20,800
2026/07/22 856 857 842 848 30,600
2026/07/21 842 857 832 857 32,300
2026/07/17 860 863 831 842 63,400
2026/07/16 860 873 858 863 41,400
2026/07/15 860 874 854 871 37,700
2026/07/14 862 867 850 867 42,400
2026/07/13 859 863 842 863 45,900
2026/07/10 844 859 838 859 33,500
2026/07/09 830 841 824 836 20,600
2026/07/08 837 840 824 838 19,900
2026/07/07 855 858 831 837 36,300
2026/07/06 854 863 852 855 50,900
2026/07/03 832 847 825 847 52,500
2026/07/02 828 846 818 829 50,200
2026/07/01 809 832 803 825 79,200
2026/06/30 803 804 785 804 25,700
2026/06/29 790 805 785 798 29,700
2026/06/26 805 805 772 780 59,700
2026/06/25 798 810 794 807 41,900
2026/06/24 785 810 785 793 42,600
2026/06/23 821 826 787 787 55,600
2026/06/22 770 827 770 813 110,400
2026/06/19 795 795 755 761 75,200
2026/06/18 799 808 792 795 29,700
2026/06/17 783 800 779 791 42,600
2026/06/16 780 780 762 775 37,900
2026/06/15 760 783 754 780 68,000
2026/06/12 768 773 746 748 53,400
2026/06/11 768 768 744 756 63,300
2026/06/10 796 796 757 772 80,700
2026/06/09 803 806 786 796 43,700
2026/06/08 801 801 780 792 77,400
2026/06/05 809 827 809 822 41,500
2026/06/04 804 812 788 804 29,500
2026/06/03 808 820 785 803 57,700
2026/06/02 820 820 782 811 81,800
2026/06/01 828 850 821 830 96,100
2026/05/29 800 842 794 823 98,700
2026/05/28 800 801 779 792 66,400
2026/05/27 826 826 784 799 127,000
2026/05/26 840 841 829 837 40,300
2026/05/25 878 878 830 842 76,200
2026/05/22 820 855 818 855 61,400
2026/05/21 830 834 808 816 67,200
2026/05/20 873 876 806 823 108,400
2026/05/19 906 913 869 872 95,300
2026/05/18 852 897 852 894 102,400
2026/05/15 863 873 843 843 110,900
2026/05/14 914 914 866 878 109,200
2026/05/13 903 917 899 911 46,200
2026/05/12 930 935 900 912 81,800
2026/05/11 938 938 916 929 92,600
2026/05/08 880 920 878 913 114,800
2026/05/07 872 888 868 875 72,900
2026/05/01 836 857 831 857 35,200
2026/04/30 853 854 835 838 41,700
2026/04/28 865 865 846 851 39,000
2026/04/27 849 873 843 869 45,600
2026/04/24 848 854 838 841 46,800
2026/04/23 887 887 856 863 50,200
2026/04/22 867 880 865 877 55,500
2026/04/21 852 869 852 865 34,400
2026/04/20 857 862 846 848 51,600
2026/04/17 854 859 847 851 45,100
2026/04/16 865 877 849 853 62,600
2026/04/15 843 864 839 850 63,800
2026/04/14 825 836 819 834 61,700
2026/04/13 821 823 807 816 38,900
2026/04/10 845 868 826 826 157,200
2026/04/09 845 845 831 838 40,100
2026/04/08 833 844 820 841 57,800
2026/04/07 834 840 816 824 28,100
2026/04/06 812 829 807 829 36,100
2026/04/03 813 819 799 813 25,000
2026/03/27 777 809 777 807 52,200
2026/03/26 810 810 789 795 27,300
2026/03/25 807 813 804 810 44,000
2026/03/24 790 808 786 808 35,900
2026/03/23 800 800 773 783 52,800
2026/03/19 817 817 796 796 41,900
2026/03/18 813 827 811 826 31,100
2026/03/17 831 831 810 814 17,800
2026/03/16 814 821 808 816 33,300
2026/03/13 813 825 805 816 82,300
2026/03/12 844 844 805 814 53,600
2026/03/11 835 848 833 841 39,400
2026/03/10 819 829 806 828 46,000
2026/03/09 789 805 765 805 96,600
2026/03/06 815 824 803 815 52,200
2026/03/05 799 813 790 809 59,800
2026/03/04 789 789 747 770 116,900
2026/03/03 836 838 797 799 85,300
2026/03/02 830 833 819 830 50,000
2026/02/27 830 840 825 836 42,500
2026/02/26 821 838 811 833 59,300
2026/02/25 786 825 786 806 76,700
2026/02/24 815 815 787 787 127,600
2026/02/20 831 832 814 829 43,900
2026/02/19 826 833 812 832 69,700
2026/02/18 831 835 823 829 48,500
2026/02/17 851 864 827 838 69,400
2026/02/16 832 853 823 851 90,100
2026/02/13 841 848 821 823 143,700
2026/02/12 905 905 857 866 262,000
2026/02/10 916 930 908 920 135,400
2026/02/09 900 918 892 911 99,100
2026/02/06 895 895 871 882 83,500
2026/02/05 888 922 887 905 78,700
2026/02/04 895 895 877 888 60,800
2026/02/03 888 900 887 897 48,000
2026/02/02 878 907 878 885 72,100
2026/01/30 890 895 870 875 53,600
2026/01/29 908 910 881 889 43,600
2026/01/28 901 910 892 908 43,000
2026/01/27 900 908 890 900 45,200
2026/01/26 930 930 898 900 77,000
2026/01/23 905 934 903 924 56,000
2026/01/22 905 917 896 897 42,700
2026/01/21 908 916 887 898 72,800
2026/01/20 919 943 914 918 66,700
2026/01/19 920 920 904 911 48,100
2026/01/16 951 953 918 924 77,800
2026/01/15 910 950 908 950 87,800
2026/01/14 927 930 907 912 71,800
2026/01/13 935 935 912 917 126,600
2026/01/09 899 921 887 915 85,600
2026/01/08 886 900 875 892 95,300
2026/01/07 884 895 870 880 78,000
2026/01/06 859 885 856 884 79,100
2026/01/05 851 855 840 848 48,300
2025/12/30 855 859 836 841 52,000
2025/12/29 831 861 822 855 98,700
2025/12/26 841 841 820 821 81,400
2025/12/25 815 834 815 833 97,200
2025/12/24 830 832 811 811 96,600
2025/12/23 813 832 811 824 67,000
2025/12/22 820 822 803 813 125,900
2025/12/19 820 827 814 820 36,600
2025/12/18 789 819 789 817 106,000
2025/12/17 806 810 783 798 115,200
2025/12/16 833 833 806 806 78,800
2025/12/15 820 838 814 831 97,200
2025/12/12 818 830 817 827 44,200
2025/12/11 832 838 822 823 60,000
2025/12/10 824 842 823 836 68,400
2025/12/09 855 857 824 828 91,300
2025/12/08 856 867 849 857 82,000
2025/12/05 860 869 845 849 71,200
2025/12/04 848 877 848 867 85,600
2025/12/03 858 864 843 844 87,000
2025/12/02 888 894 850 861 104,200
2025/12/01 913 913 886 888 61,800
2025/11/28 915 924 909 909 47,000
2025/11/27 900 919 895 915 64,300
2025/11/26 920 924 890 893 82,700
2025/11/25 936 938 909 909 49,300
2025/11/21 900 940 896 928 84,700
2025/11/20 924 937 905 919 75,600
2025/11/19 930 938 905 909 90,800
2025/11/18 940 948 927 933 106,500
2025/11/17 982 990 940 949 139,800
2025/11/14 995 1,009 980 992 177,000
2025/11/13 992 1,027 970 1,025 464,300
2025/11/12 942 944 928 944 79,200
2025/11/11 936 939 921 927 51,800
2025/11/10 917 926 915 926 39,900
2025/11/07 900 911 895 909 35,100
2025/11/06 917 917 902 903 32,400
2025/11/05 902 905 883 905 64,100
2025/11/04 916 925 902 912 50,400
2025/10/31 906 939 903 920 81,500
2025/10/30 880 921 878 902 100,700
2025/10/29 901 901 877 877 85,200
2025/10/28 922 922 901 901 55,200
2025/10/27 929 935 921 926 34,500
2025/10/24 930 934 921 921 48,000
2025/10/23 933 939 923 927 37,200
2025/10/22 937 942 934 939 39,300
2025/10/21 942 953 928 937 57,400
2025/10/20 925 942 925 936 40,400
2025/10/17 918 923 911 917 40,000
2025/10/16 925 941 917 926 34,100
2025/10/15 910 927 910 925 35,700

このページの先頭へ