- 2025年
- 2024年
247A Aiロボティクス(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-02 | 3,955 | 3,955 | 3,815 | 3,885 | 354,200 | 3,885 |
| 2025-04-01 | 4,145 | 4,310 | 3,845 | 3,945 | 707,700 | 3,945 |
| 2025-03-31 | 4,090 | 4,170 | 3,985 | 4,080 | 413,800 | 4,080 |
| 2025-03-28 | 4,155 | 4,265 | 4,115 | 4,155 | 303,600 | 4,155 |
| 2025-03-27 | 4,310 | 4,350 | 4,080 | 4,105 | 376,100 | 4,105 |
| 2025-03-26 | 4,120 | 4,380 | 4,035 | 4,375 | 328,400 | 4,375 |
| 2025-03-25 | 4,035 | 4,055 | 3,940 | 4,055 | 266,100 | 4,055 |
| 2025-03-24 | 4,250 | 4,310 | 3,995 | 4,035 | 421,400 | 4,035 |
| 2025-03-21 | 4,050 | 4,240 | 3,990 | 4,210 | 327,300 | 4,210 |
| 2025-03-19 | 4,045 | 4,185 | 3,985 | 4,025 | 385,600 | 4,025 |
| 2025-03-18 | 4,145 | 4,285 | 3,980 | 3,990 | 466,400 | 3,990 |
| 2025-03-17 | 4,235 | 4,235 | 4,065 | 4,125 | 280,600 | 4,125 |
| 2025-03-14 | 4,120 | 4,320 | 4,035 | 4,115 | 436,100 | 4,115 |
| 2025-03-13 | 4,120 | 4,200 | 3,995 | 4,075 | 456,700 | 4,075 |
| 2025-03-12 | 3,645 | 4,050 | 3,640 | 3,995 | 513,000 | 3,995 |
| 2025-03-11 | 3,805 | 3,865 | 3,600 | 3,640 | 531,700 | 3,640 |
| 2025-03-10 | 3,950 | 4,095 | 3,830 | 3,855 | 444,700 | 3,855 |
| 2025-03-07 | 3,905 | 4,015 | 3,785 | 3,810 | 463,000 | 3,810 |
| 2025-03-06 | 3,850 | 4,000 | 3,730 | 3,950 | 387,700 | 3,950 |
| 2025-03-05 | 3,800 | 3,845 | 3,700 | 3,770 | 281,100 | 3,770 |
| 2025-03-04 | 3,785 | 3,855 | 3,595 | 3,790 | 536,900 | 3,790 |
| 2025-03-03 | 3,790 | 4,090 | 3,785 | 3,895 | 676,000 | 3,895 |
| 2025-02-28 | 3,605 | 3,770 | 3,570 | 3,655 | 434,900 | 3,655 |
| 2025-02-27 | 3,455 | 3,675 | 3,395 | 3,675 | 398,900 | 3,675 |
| 2025-02-26 | 3,280 | 3,510 | 3,160 | 3,500 | 489,300 | 3,500 |
| 2025-02-25 | 3,270 | 3,430 | 3,240 | 3,285 | 270,600 | 3,285 |
| 2025-02-21 | 3,420 | 3,505 | 3,325 | 3,340 | 293,700 | 3,340 |
| 2025-02-20 | 3,265 | 3,510 | 3,240 | 3,400 | 685,200 | 3,400 |
| 2025-02-19 | 3,245 | 3,280 | 3,065 | 3,255 | 537,300 | 3,255 |
| 2025-02-18 | 3,235 | 3,335 | 3,185 | 3,200 | 518,000 | 3,200 |
| 2025-02-17 | 3,215 | 3,535 | 3,145 | 3,200 | 1,252,100 | 3,200 |
| 2025-02-14 | 3,510 | 3,615 | 3,460 | 3,565 | 398,900 | 3,565 |
| 2025-02-13 | 3,700 | 3,700 | 3,510 | 3,580 | 385,000 | 3,580 |
| 2025-02-12 | 3,590 | 3,720 | 3,565 | 3,700 | 265,500 | 3,700 |
| 2025-02-10 | 3,400 | 3,560 | 3,360 | 3,540 | 202,000 | 3,540 |
| 2025-02-07 | 3,550 | 3,550 | 3,405 | 3,425 | 259,100 | 3,425 |
| 2025-02-06 | 3,410 | 3,565 | 3,385 | 3,550 | 230,200 | 3,550 |
| 2025-02-05 | 3,450 | 3,465 | 3,400 | 3,410 | 137,600 | 3,410 |
| 2025-02-04 | 3,410 | 3,495 | 3,390 | 3,430 | 163,900 | 3,430 |
| 2025-02-03 | 3,385 | 3,435 | 3,325 | 3,370 | 198,300 | 3,370 |
| 2025-01-31 | 3,335 | 3,450 | 3,290 | 3,405 | 189,500 | 3,405 |
| 2025-01-30 | 3,345 | 3,370 | 3,280 | 3,325 | 130,500 | 3,325 |
| 2025-01-29 | 3,315 | 3,370 | 3,285 | 3,320 | 146,700 | 3,320 |
| 2025-01-28 | 3,250 | 3,340 | 3,225 | 3,285 | 158,900 | 3,285 |
| 2025-01-27 | 3,345 | 3,345 | 3,220 | 3,290 | 278,900 | 3,290 |
| 2025-01-24 | 3,145 | 3,430 | 3,115 | 3,415 | 527,100 | 3,415 |
| 2025-01-23 | 3,090 | 3,145 | 3,060 | 3,100 | 136,800 | 3,100 |
| 2025-01-22 | 3,200 | 3,250 | 3,105 | 3,115 | 228,200 | 3,115 |
| 2025-01-21 | 3,140 | 3,170 | 3,050 | 3,165 | 284,600 | 3,165 |
| 2025-01-20 | 3,340 | 3,360 | 3,135 | 3,155 | 557,000 | 3,155 |
| 2025-01-17 | 3,265 | 3,265 | 3,105 | 3,200 | 345,500 | 3,200 |
| 2025-01-16 | 3,335 | 3,375 | 3,225 | 3,320 | 365,700 | 3,320 |
| 2025-01-15 | 3,200 | 3,285 | 3,145 | 3,265 | 303,600 | 3,265 |
| 2025-01-14 | 3,075 | 3,240 | 3,070 | 3,145 | 461,700 | 3,145 |
| 2025-01-10 | 3,100 | 3,130 | 2,996 | 3,005 | 121,100 | 3,005 |
| 2025-01-09 | 2,999 | 3,110 | 2,960 | 3,085 | 122,100 | 3,085 |
| 2025-01-08 | 3,050 | 3,135 | 3,005 | 3,045 | 116,900 | 3,045 |
| 2025-01-07 | 3,140 | 3,150 | 3,015 | 3,070 | 152,800 | 3,070 |
| 2025-01-06 | 3,220 | 3,260 | 3,065 | 3,120 | 204,700 | 3,120 |
分割・併合履歴 ： なし