- 2024年
- 2023年
5586 (株)Laboro.AI 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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,250 | 1,270 | 1,211 | 1,249 | 316,500 | 1,249 |
| 2024-04-25 | 1,324 | 1,341 | 1,259 | 1,272 | 456,100 | 1,272 |
| 2024-04-24 | 1,413 | 1,423 | 1,350 | 1,352 | 417,900 | 1,352 |
| 2024-04-23 | 1,490 | 1,492 | 1,409 | 1,412 | 234,300 | 1,412 |
| 2024-04-22 | 1,500 | 1,550 | 1,420 | 1,430 | 511,400 | 1,430 |
| 2024-04-19 | 1,457 | 1,679 | 1,444 | 1,489 | 1,735,500 | 1,489 |
| 2024-04-18 | 1,401 | 1,467 | 1,356 | 1,415 | 380,500 | 1,415 |
| 2024-04-17 | 1,510 | 1,524 | 1,421 | 1,421 | 440,200 | 1,421 |
| 2024-04-16 | 1,511 | 1,604 | 1,502 | 1,512 | 327,600 | 1,512 |
| 2024-04-15 | 1,540 | 1,568 | 1,500 | 1,551 | 351,000 | 1,551 |
| 2024-04-12 | 1,736 | 1,780 | 1,572 | 1,598 | 768,300 | 1,598 |
| 2024-04-11 | 1,738 | 1,820 | 1,715 | 1,719 | 814,600 | 1,719 |
| 2024-04-10 | 1,630 | 1,822 | 1,624 | 1,767 | 3,442,100 | 1,767 |
| 2024-04-09 | 1,480 | 1,713 | 1,465 | 1,604 | 2,142,900 | 1,604 |
| 2024-04-08 | 1,460 | 1,570 | 1,451 | 1,475 | 1,018,800 | 1,475 |
| 2024-04-05 | 1,506 | 1,667 | 1,386 | 1,440 | 1,828,800 | 1,440 |
| 2024-04-04 | 1,716 | 1,729 | 1,436 | 1,476 | 1,229,300 | 1,476 |
| 2024-04-03 | 1,689 | 1,758 | 1,587 | 1,685 | 874,600 | 1,685 |
| 2024-04-02 | 1,987 | 2,007 | 1,841 | 1,849 | 871,200 | 1,849 |
| 2024-04-01 | 1,949 | 1,974 | 1,894 | 1,965 | 513,700 | 1,965 |
| 2024-03-29 | 2,050 | 2,104 | 1,893 | 1,920 | 900,300 | 1,920 |
| 2024-03-28 | 1,904 | 2,044 | 1,895 | 2,014 | 1,187,900 | 2,014 |
| 2024-03-27 | 1,870 | 1,984 | 1,820 | 1,894 | 835,500 | 1,894 |
| 2024-03-26 | 1,900 | 1,973 | 1,830 | 1,848 | 502,900 | 1,848 |
| 2024-03-25 | 1,892 | 1,946 | 1,826 | 1,916 | 732,600 | 1,916 |
| 2024-03-22 | 1,878 | 2,001 | 1,870 | 1,951 | 1,279,300 | 1,951 |
| 2024-03-21 | 2,250 | 2,255 | 2,008 | 2,008 | 2,028,900 | 2,008 |
| 2024-03-19 | 2,055 | 2,326 | 2,007 | 2,080 | 4,620,000 | 2,080 |
| 2024-03-18 | 1,698 | 2,105 | 1,640 | 2,105 | 7,234,700 | 2,105 |
| 2024-03-15 | 1,850 | 1,923 | 1,580 | 1,705 | 3,646,400 | 1,705 |
| 2024-03-14 | 2,120 | 2,399 | 1,940 | 1,967 | 8,705,500 | 1,967 |
| 2024-03-13 | 2,413 | 2,590 | 2,106 | 2,266 | 17,536,100 | 2,266 |
| 2024-03-12 | 1,483 | 2,163 | 1,457 | 2,163 | 17,747,200 | 2,163 |
| 2024-03-11 | 1,763 | 1,763 | 1,763 | 1,763 | 135,400 | 1,763 |
| 2024-03-08 | 2,750 | 2,999 | 2,004 | 2,263 | 13,695,800 | 2,263 |
| 2024-03-07 | 2,200 | 2,500 | 2,010 | 2,500 | 12,107,000 | 2,500 |
| 2024-03-06 | 1,661 | 2,100 | 1,477 | 2,000 | 8,875,000 | 2,000 |
| 2024-03-05 | 1,681 | 1,701 | 1,641 | 1,701 | 1,037,900 | 1,701 |
| 2024-03-04 | 1,371 | 1,401 | 1,342 | 1,401 | 1,005,000 | 1,401 |
| 2024-03-01 | 975 | 1,101 | 968 | 1,101 | 3,943,500 | 1,101 |
| 2024-02-29 | 938 | 979 | 927 | 951 | 1,158,200 | 951 |
| 2024-02-28 | 995 | 1,045 | 957 | 962 | 1,889,600 | 962 |
| 2024-02-27 | 1,150 | 1,158 | 985 | 1,025 | 5,411,100 | 1,025 |
| 2024-02-26 | 1,052 | 1,053 | 990 | 1,053 | 3,003,500 | 1,053 |
| 2024-02-22 | 796 | 903 | 780 | 903 | 3,716,200 | 903 |
| 2024-02-21 | 780 | 782 | 752 | 753 | 533,700 | 753 |
| 2024-02-20 | 830 | 860 | 800 | 801 | 949,900 | 801 |
| 2024-02-19 | 810 | 863 | 796 | 802 | 1,486,100 | 802 |
| 2024-02-16 | 703 | 816 | 703 | 782 | 1,552,100 | 782 |
| 2024-02-15 | 745 | 748 | 703 | 706 | 403,800 | 706 |
| 2024-02-14 | 788 | 788 | 726 | 728 | 587,900 | 728 |
| 2024-02-13 | 703 | 806 | 699 | 793 | 1,691,400 | 793 |
| 2024-02-09 | 710 | 752 | 706 | 748 | 542,500 | 748 |
| 2024-02-08 | 712 | 715 | 694 | 710 | 330,500 | 710 |
| 2024-02-07 | 715 | 721 | 701 | 702 | 325,200 | 702 |
| 2024-02-06 | 706 | 742 | 693 | 717 | 695,700 | 717 |
| 2024-02-05 | 703 | 711 | 682 | 696 | 509,000 | 696 |
| 2024-02-02 | 707 | 723 | 700 | 700 | 603,800 | 700 |
| 2024-02-01 | 745 | 753 | 716 | 717 | 513,900 | 717 |
| 2024-01-31 | 777 | 779 | 741 | 762 | 487,100 | 762 |
| 2024-01-30 | 783 | 788 | 768 | 777 | 215,500 | 777 |
| 2024-01-29 | 798 | 807 | 770 | 777 | 224,800 | 777 |
| 2024-01-26 | 805 | 828 | 782 | 787 | 391,800 | 787 |
| 2024-01-25 | 805 | 813 | 785 | 805 | 351,600 | 805 |
| 2024-01-24 | 768 | 810 | 768 | 805 | 298,400 | 805 |
| 2024-01-23 | 790 | 798 | 760 | 768 | 383,900 | 768 |
| 2024-01-22 | 745 | 786 | 739 | 785 | 342,400 | 785 |
| 2024-01-19 | 729 | 748 | 725 | 741 | 161,300 | 741 |
| 2024-01-18 | 725 | 733 | 710 | 728 | 211,200 | 728 |
| 2024-01-17 | 748 | 749 | 720 | 728 | 262,800 | 728 |
| 2024-01-16 | 727 | 747 | 727 | 736 | 264,900 | 736 |
| 2024-01-15 | 734 | 747 | 719 | 731 | 387,300 | 731 |
| 2024-01-12 | 738 | 744 | 719 | 738 | 236,800 | 738 |
| 2024-01-11 | 733 | 745 | 716 | 738 | 326,300 | 738 |
| 2024-01-10 | 760 | 761 | 727 | 727 | 419,700 | 727 |
| 2024-01-09 | 753 | 780 | 747 | 763 | 286,800 | 763 |
| 2024-01-05 | 779 | 784 | 744 | 744 | 304,600 | 744 |
| 2024-01-04 | 736 | 798 | 730 | 778 | 496,600 | 778 |
分割・併合履歴 ： なし
