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
2026/02/24 815 815 787 787 127,600
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
2025/10/14 920 926 901 902 76,500
2025/10/10 933 940 927 935 36,400
2025/10/09 950 958 937 939 52,800
2025/10/08 956 964 949 950 51,200
2025/10/07 954 966 941 961 48,600
2025/10/06 967 968 943 952 64,800
2025/10/03 926 949 926 937 62,200
2025/10/02 945 953 925 928 94,800
2025/10/01 980 980 946 948 93,800
2025/09/30 977 982 968 969 70,700
2025/09/29 990 992 974 977 71,700
2025/09/26 991 1,004 991 992 55,200
2025/09/25 1,022 1,022 990 1,000 113,600
2025/09/24 1,031 1,032 1,016 1,022 87,400
2025/09/22 1,032 1,045 1,031 1,034 53,300
2025/09/19 1,054 1,060 1,020 1,029 89,800
2025/09/18 1,039 1,063 1,033 1,051 83,100
2025/09/17 1,037 1,042 1,028 1,033 30,900
2025/09/16 1,022 1,043 1,022 1,037 45,700
2025/09/12 1,042 1,042 1,022 1,022 44,800
2025/09/11 1,041 1,047 1,026 1,026 56,200
2025/09/10 1,036 1,049 1,033 1,043 50,800
2025/09/09 1,052 1,067 1,034 1,051 52,500
2025/09/08 1,030 1,057 1,030 1,052 94,300
2025/09/05 1,020 1,030 1,015 1,025 45,700
2025/09/04 1,015 1,019 1,002 1,015 40,500
2025/09/03 1,038 1,038 1,008 1,015 81,700
2025/09/02 1,028 1,044 1,025 1,039 50,400
2025/09/01 1,020 1,042 1,010 1,026 50,200
2025/08/29 1,027 1,041 1,026 1,026 60,500
2025/08/28 1,020 1,031 1,018 1,027 43,400
2025/08/27 1,029 1,035 1,023 1,025 47,600
2025/08/26 1,050 1,051 1,035 1,035 49,400
2025/08/25 1,053 1,061 1,042 1,055 66,400
2025/08/22 1,023 1,051 1,014 1,051 82,600
2025/08/21 1,060 1,064 1,024 1,024 156,100
2025/08/20 1,090 1,095 1,067 1,067 124,400
2025/08/19 1,080 1,112 1,054 1,098 159,400
2025/08/18 1,062 1,090 1,060 1,074 226,100
2025/08/15 1,056 1,068 1,020 1,062 328,800
2025/08/14 972 1,124 965 1,065 1,324,000
2025/08/13 1,215 1,250 1,187 1,236 556,800
2025/08/12 1,209 1,211 1,186 1,201 203,600
2025/08/08 1,185 1,193 1,174 1,188 91,500
2025/08/07 1,203 1,211 1,175 1,185 117,700
2025/08/06 1,179 1,212 1,176 1,195 167,900
2025/08/05 1,165 1,184 1,163 1,178 61,600
2025/08/04 1,140 1,165 1,140 1,158 63,100
2025/08/01 1,172 1,175 1,157 1,163 55,000
2025/07/31 1,150 1,171 1,143 1,171 109,200
2025/07/30 1,144 1,157 1,130 1,149 47,300
2025/07/29 1,153 1,159 1,127 1,137 70,600
2025/07/28 1,154 1,158 1,142 1,153 50,800
2025/07/25 1,131 1,151 1,126 1,135 72,100
2025/07/24 1,151 1,151 1,123 1,133 108,800
2025/07/23 1,089 1,129 1,089 1,127 92,700
2025/07/22 1,092 1,098 1,074 1,080 62,200
2025/07/18 1,099 1,106 1,076 1,081 91,300
2025/07/17 1,104 1,108 1,091 1,095 65,100
2025/07/16 1,077 1,102 1,069 1,101 61,200
2025/07/15 1,100 1,104 1,072 1,080 58,300
2025/07/14 1,093 1,117 1,080 1,092 103,600
2025/07/11 1,104 1,129 1,093 1,093 99,700
2025/07/10 1,097 1,097 1,073 1,092 78,900
2025/07/09 1,072 1,104 1,072 1,090 89,100
2025/07/08 1,065 1,080 1,055 1,072 51,400
2025/07/07 1,073 1,094 1,072 1,079 58,200
2025/07/04 1,082 1,092 1,070 1,073 85,700
2025/07/03 1,110 1,119 1,078 1,080 92,600
2025/07/02 1,135 1,144 1,103 1,103 117,700
2025/07/01 1,194 1,194 1,146 1,150 148,400
2025/06/30 1,222 1,232 1,194 1,196 140,600
2025/06/27 1,240 1,240 1,188 1,217 153,000
2025/06/26 1,214 1,272 1,212 1,231 290,000
2025/06/25 1,199 1,209 1,171 1,196 165,200
2025/06/24 1,131 1,179 1,128 1,169 128,700
2025/06/23 1,115 1,130 1,107 1,111 83,300
2025/06/20 1,167 1,177 1,130 1,130 110,300
2025/06/19 1,175 1,210 1,162 1,162 148,700
2025/06/18 1,183 1,195 1,175 1,175 98,500
2025/06/17 1,170 1,193 1,160 1,182 86,200
2025/06/16 1,181 1,191 1,158 1,165 179,300
2025/06/13 1,256 1,262 1,190 1,197 155,700
2025/06/12 1,251 1,257 1,222 1,245 95,600
2025/06/11 1,264 1,285 1,246 1,263 133,800
2025/06/10 1,219 1,275 1,211 1,258 189,000
2025/06/09 1,210 1,228 1,196 1,211 119,400
2025/06/06 1,258 1,258 1,202 1,220 266,300
2025/06/05 1,283 1,312 1,265 1,267 161,900
2025/06/04 1,313 1,321 1,283 1,297 135,900
2025/06/03 1,318 1,367 1,310 1,311 342,200
2025/06/02 1,240 1,374 1,240 1,295 786,400
2025/05/30 1,195 1,241 1,183 1,238 242,800
2025/05/29 1,188 1,212 1,169 1,188 131,100
2025/05/28 1,206 1,214 1,183 1,188 93,200
2025/05/27 1,208 1,223 1,190 1,198 131,000
2025/05/26 1,140 1,230 1,138 1,193 215,400
2025/05/23 1,153 1,170 1,128 1,128 152,900
2025/05/22 1,185 1,190 1,159 1,165 163,500
2025/05/21 1,206 1,227 1,190 1,201 307,700
2025/05/20 1,132 1,186 1,128 1,176 228,600
2025/05/19 1,160 1,167 1,111 1,113 198,600
2025/05/16 1,140 1,167 1,110 1,156 202,600
2025/05/15 1,115 1,153 1,112 1,140 162,600
2025/05/14 1,117 1,180 1,110 1,124 484,300
2025/05/13 1,143 1,143 1,064 1,095 649,300
2025/05/12 1,099 1,104 1,057 1,085 353,900
2025/05/09 1,047 1,072 1,046 1,062 90,900
2025/05/08 1,030 1,035 1,015 1,032 36,300
2025/05/07 1,033 1,039 1,025 1,028 40,400
2025/05/02 1,019 1,026 1,005 1,024 52,100
2025/05/01 1,040 1,046 1,011 1,018 74,700
2025/04/30 1,038 1,040 1,016 1,029 56,000

このページの先頭へ