5586 (株)Laboro.AI の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	736	738	712	736	244,500	736
2023-12-28	728	739	703	729	212,700	729
2023-12-27	701	732	701	721	294,400	721
2023-12-26	706	725	700	707	245,600	707
2023-12-25	720	730	710	710	151,900	710
2023-12-22	741	751	715	723	183,800	723
2023-12-21	757	760	739	744	171,300	744
2023-12-20	786	793	771	771	204,700	771
2023-12-19	729	778	728	778	235,200	778
2023-12-18	744	752	715	732	270,200	732
2023-12-15	740	774	735	746	264,200	746
2023-12-14	778	784	741	748	272,800	748
2023-12-13	798	802	772	776	212,800	776
2023-12-12	805	805	775	795	251,900	795
2023-12-11	791	814	780	800	277,400	800
2023-12-08	800	805	776	790	495,300	790
2023-12-07	856	857	815	818	435,100	818
2023-12-06	872	890	845	856	522,700	856
2023-12-05	909	909	871	877	694,100	877
2023-12-04	950	970	910	924	866,100	924
2023-12-01	980	1,007	883	906	1,707,600	906
2023-11-30	838	987	836	987	1,295,000	987
2023-11-29	836	863	836	837	213,400	837
2023-11-28	843	869	835	849	375,800	849
2023-11-27	890	898	845	845	571,500	845
2023-11-24	906	938	886	890	557,000	890
2023-11-22	909	913	883	899	382,200	899
2023-11-21	891	916	860	909	608,500	909
2023-11-20	885	906	872	877	567,100	877
2023-11-17	881	913	855	875	596,100	875
2023-11-16	955	1,028	880	889	1,406,800	889
2023-11-15	970	990	940	958	617,700	958
2023-11-14	944	984	935	941	738,000	941
2023-11-13	850	954	832	942	1,096,800	942
2023-11-10	909	943	895	902	532,300	902
2023-11-09	880	926	877	909	356,100	909
2023-11-08	900	908	856	882	329,500	882
2023-11-07	893	914	880	891	329,200	891
2023-11-06	888	920	871	906	557,800	906
2023-11-02	940	944	863	877	1,016,400	877
2023-11-01	1,010	1,015	923	929	1,086,800	929
2023-10-31	948	1,019	887	994	1,660,700	994
2023-10-30	874	947	870	942	776,400	942
2023-10-27	864	883	847	874	323,600	874
2023-10-26	818	866	804	849	346,600	849
2023-10-25	840	885	833	848	793,100	848
2023-10-24	776	836	725	823	859,500	823
2023-10-23	746	814	739	769	1,289,400	769
2023-10-20	695	753	682	737	670,700	737
2023-10-19	685	705	659	705	516,400	705
2023-10-18	686	720	675	699	369,800	699
2023-10-17	708	719	685	686	424,300	686
2023-10-16	734	735	687	688	629,900	688
2023-10-13	800	801	738	738	528,300	738
2023-10-12	800	808	773	802	559,900	802
2023-10-11	833	834	794	805	408,000	805
2023-10-10	864	878	825	825	351,800	825
2023-10-06	834	862	830	849	276,900	849
2023-10-05	832	840	809	830	463,600	830
2023-10-04	896	900	825	825	1,007,100	825
2023-10-03	913	937	908	911	354,000	911
2023-10-02	975	980	913	913	468,700	913
2023-09-29	999	1,009	965	974	326,500	974
2023-09-28	986	1,002	972	993	311,200	993
2023-09-27	980	1,005	975	983	252,800	983
2023-09-26	1,018	1,028	983	987	391,500	987
2023-09-25	981	1,039	980	1,032	468,800	1,032
2023-09-22	936	997	934	981	734,000	981
2023-09-21	1,010	1,010	937	954	914,400	954
2023-09-20	1,040	1,053	1,005	1,022	432,800	1,022
2023-09-19	1,068	1,069	1,025	1,048	440,200	1,048
2023-09-15	1,032	1,087	1,031	1,078	627,700	1,078
2023-09-14	1,037	1,043	1,004	1,031	627,700	1,031
2023-09-13	1,033	1,056	1,004	1,044	842,400	1,044
2023-09-12	1,100	1,119	1,048	1,062	923,700	1,062
2023-09-11	1,159	1,179	1,073	1,089	1,128,800	1,089
2023-09-08	1,234	1,235	1,156	1,168	923,300	1,168
2023-09-07	1,207	1,245	1,201	1,222	915,000	1,222
2023-09-06	1,311	1,355	1,220	1,220	3,073,700	1,220
2023-09-05	1,237	1,334	1,200	1,310	3,023,200	1,310
2023-09-04	1,153	1,242	1,145	1,222	1,556,200	1,222
2023-09-01	1,205	1,205	1,130	1,130	978,600	1,130
2023-08-31	1,243	1,266	1,180	1,184	1,255,100	1,184
2023-08-30	1,159	1,239	1,150	1,229	1,262,500	1,229
2023-08-29	1,122	1,156	1,108	1,135	587,500	1,135
2023-08-28	1,139	1,168	1,120	1,125	542,000	1,125
2023-08-25	1,121	1,157	1,095	1,145	734,600	1,145
2023-08-24	1,194	1,230	1,122	1,165	1,710,000	1,165
2023-08-23	1,271	1,279	1,130	1,137	1,784,600	1,137
2023-08-22	1,267	1,282	1,225	1,249	2,258,600	1,249
2023-08-21	1,262	1,344	1,206	1,224	4,898,000	1,224
2023-08-18	1,112	1,390	1,097	1,232	11,105,400	1,232
2023-08-17	1,100	1,125	1,065	1,097	2,418,200	1,097
2023-08-16	1,111	1,255	1,083	1,132	14,157,800	1,132
2023-08-15	1,004	1,064	957	1,064	4,518,200	1,064
2023-08-14	895	936	874	914	1,630,900	914
2023-08-10	966	996	899	901	2,051,700	901
2023-08-09	976	1,076	957	988	4,470,800	988
2023-08-08	1,092	1,126	998	1,003	3,626,800	1,003
2023-08-07	1,192	1,196	1,094	1,109	2,788,500	1,109
2023-08-04	1,255	1,308	1,175	1,212	4,390,500	1,212
2023-08-03	1,325	1,408	1,223	1,249	9,374,000	1,249
2023-08-02	1,353	1,392	1,292	1,355	9,372,000	1,355
2023-08-01	1,420	1,545	1,280	1,292	19,297,000	1,292
2023-07-31	1,195	1,375	1,120	1,375	13,132,300	1,375
2023-07-28	-	-	-	-	-	-
2023-07-27	-	-	-	-	-	-
2023-07-26	-	-	-	-	-	-
2023-07-25	-	-	-	-	-	-
2023-07-24	-	-	-	-	-	-
2023-07-21	-	-	-	-	-	-
2023-07-20	-	-	-	-	-	-
2023-07-19	-	-	-	-	-	-
2023-07-18	-	-	-	-	-	-
2023-07-14	-	-	-	-	-	-
2023-07-13	-	-	-	-	-	-
2023-07-12	-	-	-	-	-	-
2023-07-11	-	-	-	-	-	-
2023-07-10	-	-	-	-	-	-
2023-07-07	-	-	-	-	-	-
2023-07-06	-	-	-	-	-	-
2023-07-05	-	-	-	-	-	-
2023-07-04	-	-	-	-	-	-
2023-07-03	-	-	-	-	-	-
2023-06-30	-	-	-	-	-	-
2023-06-29	-	-	-	-	-	-
2023-06-28	-	-	-	-	-	-
2023-06-27	-	-	-	-	-	-

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31