4476 AI CROSS(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,000 | 1,017 | 990 | 1,000 | 9,700 | 1,000 |
| 2024-05-01 | 1,010 | 1,015 | 1,000 | 1,001 | 6,400 | 1,001 |
| 2024-04-30 | 990 | 1,013 | 990 | 1,010 | 5,700 | 1,010 |
| 2024-04-26 | 1,001 | 1,006 | 988 | 994 | 6,500 | 994 |
| 2024-04-25 | 1,002 | 1,008 | 980 | 998 | 11,600 | 998 |
| 2024-04-24 | 1,010 | 1,024 | 1,001 | 1,002 | 8,200 | 1,002 |
| 2024-04-23 | 1,008 | 1,027 | 999 | 1,009 | 6,100 | 1,009 |
| 2024-04-22 | 1,002 | 1,018 | 1,001 | 1,003 | 5,900 | 1,003 |
| 2024-04-19 | 1,027 | 1,036 | 980 | 1,006 | 14,900 | 1,006 |
| 2024-04-18 | 977 | 1,034 | 977 | 1,032 | 16,500 | 1,032 |
| 2024-04-17 | 980 | 987 | 975 | 980 | 6,900 | 980 |
| 2024-04-16 | 991 | 995 | 976 | 979 | 7,000 | 979 |
| 2024-04-15 | 993 | 1,001 | 988 | 991 | 8,500 | 991 |
| 2024-04-12 | 1,020 | 1,024 | 1,001 | 1,001 | 13,100 | 1,001 |
| 2024-04-11 | 1,030 | 1,036 | 1,022 | 1,022 | 5,100 | 1,022 |
| 2024-04-10 | 1,031 | 1,053 | 1,031 | 1,037 | 10,300 | 1,037 |
| 2024-04-09 | 1,045 | 1,049 | 1,025 | 1,036 | 8,800 | 1,036 |
| 2024-04-08 | 1,010 | 1,045 | 1,007 | 1,045 | 19,500 | 1,045 |
| 2024-04-05 | 1,004 | 1,008 | 989 | 996 | 25,200 | 996 |
| 2024-04-04 | 1,038 | 1,038 | 1,002 | 1,025 | 10,600 | 1,025 |
| 2024-04-03 | 1,011 | 1,041 | 1,000 | 1,010 | 18,300 | 1,010 |
| 2024-04-02 | 1,077 | 1,077 | 1,036 | 1,040 | 37,400 | 1,040 |
| 2024-04-01 | 1,118 | 1,118 | 1,070 | 1,083 | 12,800 | 1,083 |
| 2024-03-29 | 1,090 | 1,111 | 1,090 | 1,099 | 7,700 | 1,099 |
| 2024-03-28 | 1,099 | 1,105 | 1,090 | 1,091 | 12,100 | 1,091 |
| 2024-03-27 | 1,107 | 1,107 | 1,083 | 1,095 | 8,200 | 1,095 |
| 2024-03-26 | 1,086 | 1,113 | 1,071 | 1,097 | 28,700 | 1,097 |
| 2024-03-25 | 1,093 | 1,100 | 1,075 | 1,075 | 19,400 | 1,075 |
| 2024-03-22 | 1,103 | 1,105 | 1,080 | 1,095 | 14,700 | 1,095 |
| 2024-03-21 | 1,113 | 1,113 | 1,088 | 1,101 | 14,300 | 1,101 |
| 2024-03-19 | 1,105 | 1,105 | 1,073 | 1,089 | 19,400 | 1,089 |
| 2024-03-18 | 1,061 | 1,115 | 1,061 | 1,115 | 23,800 | 1,115 |
| 2024-03-15 | 1,078 | 1,080 | 1,052 | 1,061 | 22,900 | 1,061 |
| 2024-03-14 | 1,097 | 1,098 | 1,073 | 1,083 | 16,200 | 1,083 |
| 2024-03-13 | 1,155 | 1,155 | 1,094 | 1,105 | 34,600 | 1,105 |
| 2024-03-12 | 1,103 | 1,143 | 1,102 | 1,142 | 27,000 | 1,142 |
| 2024-03-11 | 1,140 | 1,153 | 1,113 | 1,124 | 42,500 | 1,124 |
| 2024-03-08 | 1,225 | 1,244 | 1,183 | 1,183 | 57,700 | 1,183 |
| 2024-03-07 | 1,280 | 1,299 | 1,208 | 1,215 | 111,500 | 1,215 |
| 2024-03-06 | 1,310 | 1,331 | 1,281 | 1,293 | 135,100 | 1,293 |
| 2024-03-05 | 1,272 | 1,407 | 1,235 | 1,343 | 581,300 | 1,343 |
| 2024-03-04 | 1,151 | 1,205 | 1,147 | 1,152 | 42,600 | 1,152 |
| 2024-03-01 | 1,183 | 1,195 | 1,142 | 1,145 | 23,100 | 1,145 |
| 2024-02-29 | 1,165 | 1,188 | 1,153 | 1,171 | 25,800 | 1,171 |
| 2024-02-28 | 1,214 | 1,220 | 1,169 | 1,176 | 23,700 | 1,176 |
| 2024-02-27 | 1,219 | 1,237 | 1,160 | 1,205 | 64,200 | 1,205 |
| 2024-02-26 | 1,065 | 1,215 | 1,065 | 1,189 | 94,300 | 1,189 |
| 2024-02-22 | 1,073 | 1,087 | 1,059 | 1,060 | 19,300 | 1,060 |
| 2024-02-21 | 1,114 | 1,114 | 1,071 | 1,073 | 12,400 | 1,073 |
| 2024-02-20 | 1,141 | 1,150 | 1,109 | 1,111 | 17,800 | 1,111 |
| 2024-02-19 | 1,068 | 1,129 | 1,063 | 1,126 | 18,700 | 1,126 |
| 2024-02-16 | 1,052 | 1,104 | 1,046 | 1,085 | 29,400 | 1,085 |
| 2024-02-15 | 1,140 | 1,140 | 1,050 | 1,052 | 62,600 | 1,052 |
| 2024-02-14 | 1,183 | 1,186 | 1,150 | 1,155 | 28,300 | 1,155 |
| 2024-02-13 | 1,141 | 1,194 | 1,141 | 1,193 | 28,000 | 1,193 |
| 2024-02-09 | 1,144 | 1,158 | 1,126 | 1,138 | 17,100 | 1,138 |
| 2024-02-08 | 1,179 | 1,179 | 1,133 | 1,152 | 14,000 | 1,152 |
| 2024-02-07 | 1,173 | 1,178 | 1,162 | 1,170 | 9,700 | 1,170 |
| 2024-02-06 | 1,195 | 1,195 | 1,169 | 1,185 | 10,900 | 1,185 |
| 2024-02-05 | 1,194 | 1,204 | 1,178 | 1,187 | 13,200 | 1,187 |
| 2024-02-02 | 1,184 | 1,190 | 1,169 | 1,190 | 17,700 | 1,190 |
| 2024-02-01 | 1,190 | 1,200 | 1,154 | 1,168 | 23,500 | 1,168 |
| 2024-01-31 | 1,247 | 1,248 | 1,192 | 1,205 | 25,400 | 1,205 |
| 2024-01-30 | 1,274 | 1,274 | 1,224 | 1,228 | 25,600 | 1,228 |
| 2024-01-29 | 1,239 | 1,275 | 1,236 | 1,267 | 32,800 | 1,267 |
| 2024-01-26 | 1,231 | 1,253 | 1,221 | 1,239 | 17,800 | 1,239 |
| 2024-01-25 | 1,233 | 1,241 | 1,185 | 1,231 | 21,600 | 1,231 |
| 2024-01-24 | 1,184 | 1,240 | 1,182 | 1,238 | 33,400 | 1,238 |
| 2024-01-23 | 1,207 | 1,207 | 1,163 | 1,182 | 29,200 | 1,182 |
| 2024-01-22 | 1,163 | 1,185 | 1,110 | 1,180 | 69,900 | 1,180 |
| 2024-01-19 | 1,216 | 1,241 | 1,182 | 1,186 | 43,700 | 1,186 |
| 2024-01-18 | 1,219 | 1,233 | 1,204 | 1,216 | 20,900 | 1,216 |
| 2024-01-17 | 1,252 | 1,254 | 1,220 | 1,220 | 25,800 | 1,220 |
| 2024-01-16 | 1,289 | 1,289 | 1,246 | 1,249 | 33,700 | 1,249 |
| 2024-01-15 | 1,260 | 1,290 | 1,260 | 1,289 | 21,300 | 1,289 |
| 2024-01-12 | 1,268 | 1,285 | 1,248 | 1,259 | 40,700 | 1,259 |
| 2024-01-11 | 1,293 | 1,293 | 1,260 | 1,268 | 34,500 | 1,268 |
| 2024-01-10 | 1,323 | 1,323 | 1,288 | 1,288 | 38,600 | 1,288 |
| 2024-01-09 | 1,302 | 1,328 | 1,293 | 1,322 | 43,600 | 1,322 |
| 2024-01-05 | 1,278 | 1,308 | 1,260 | 1,292 | 40,200 | 1,292 |
| 2024-01-04 | 1,254 | 1,289 | 1,224 | 1,286 | 18,500 | 1,286 |
分割・併合履歴 ： なし
