- 2025年
- 2024年
247A Aiロボティクス(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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 3,080 | 3,195 | 3,045 | 3,150 | 204,400 | 3,150 |
| 2024-12-27 | 3,150 | 3,180 | 3,035 | 3,150 | 264,900 | 3,150 |
| 2024-12-26 | 3,120 | 3,120 | 2,980 | 3,080 | 226,400 | 3,080 |
| 2024-12-25 | 3,030 | 3,180 | 2,943 | 3,050 | 380,300 | 3,050 |
| 2024-12-24 | 2,982 | 3,005 | 2,916 | 3,000 | 238,900 | 3,000 |
| 2024-12-23 | 2,849 | 3,050 | 2,838 | 2,993 | 584,200 | 2,993 |
| 2024-12-20 | 2,641 | 2,803 | 2,634 | 2,799 | 238,500 | 2,799 |
| 2024-12-19 | 2,679 | 2,722 | 2,626 | 2,647 | 249,800 | 2,647 |
| 2024-12-18 | 2,750 | 2,775 | 2,694 | 2,753 | 178,900 | 2,753 |
| 2024-12-17 | 2,677 | 2,834 | 2,669 | 2,760 | 423,600 | 2,760 |
| 2024-12-16 | 2,630 | 2,666 | 2,595 | 2,664 | 166,000 | 2,664 |
| 2024-12-13 | 2,640 | 2,680 | 2,579 | 2,673 | 241,300 | 2,673 |
| 2024-12-12 | 2,530 | 2,673 | 2,506 | 2,639 | 404,000 | 2,639 |
| 2024-12-11 | 2,429 | 2,531 | 2,415 | 2,498 | 89,000 | 2,498 |
| 2024-12-10 | 2,459 | 2,471 | 2,430 | 2,453 | 91,700 | 2,453 |
| 2024-12-09 | 2,520 | 2,550 | 2,483 | 2,484 | 132,800 | 2,484 |
| 2024-12-06 | 2,594 | 2,594 | 2,522 | 2,543 | 140,900 | 2,543 |
| 2024-12-05 | 2,569 | 2,638 | 2,565 | 2,584 | 131,700 | 2,584 |
| 2024-12-04 | 2,634 | 2,634 | 2,542 | 2,565 | 119,900 | 2,565 |
| 2024-12-03 | 2,600 | 2,655 | 2,577 | 2,631 | 329,400 | 2,631 |
| 2024-12-02 | 2,484 | 2,640 | 2,475 | 2,575 | 379,200 | 2,575 |
| 2024-11-29 | 2,411 | 2,510 | 2,395 | 2,425 | 162,500 | 2,425 |
| 2024-11-28 | 2,342 | 2,487 | 2,335 | 2,431 | 433,800 | 2,431 |
| 2024-11-27 | 2,502 | 2,503 | 2,289 | 2,307 | 614,500 | 2,307 |
| 2024-11-26 | 2,510 | 2,542 | 2,460 | 2,502 | 231,600 | 2,502 |
| 2024-11-25 | 2,580 | 2,640 | 2,516 | 2,520 | 299,800 | 2,520 |
| 2024-11-22 | 2,661 | 2,678 | 2,530 | 2,588 | 453,800 | 2,588 |
| 2024-11-21 | 2,829 | 2,840 | 2,675 | 2,683 | 280,700 | 2,683 |
| 2024-11-20 | 2,812 | 2,840 | 2,710 | 2,769 | 267,600 | 2,769 |
| 2024-11-19 | 2,690 | 2,805 | 2,632 | 2,787 | 382,100 | 2,787 |
| 2024-11-18 | 2,660 | 2,845 | 2,644 | 2,698 | 468,700 | 2,698 |
| 2024-11-15 | 2,542 | 2,664 | 2,529 | 2,636 | 587,300 | 2,636 |
| 2024-11-14 | 3,000 | 3,000 | 2,489 | 2,537 | 1,742,200 | 2,537 |
| 2024-11-13 | 2,797 | 2,850 | 2,664 | 2,742 | 444,200 | 2,742 |
| 2024-11-12 | 2,727 | 2,834 | 2,667 | 2,763 | 255,600 | 2,763 |
| 2024-11-11 | 2,652 | 2,699 | 2,620 | 2,674 | 121,800 | 2,674 |
| 2024-11-08 | 2,639 | 2,673 | 2,605 | 2,635 | 113,800 | 2,635 |
| 2024-11-07 | 2,649 | 2,688 | 2,624 | 2,630 | 64,100 | 2,630 |
| 2024-11-06 | 2,630 | 2,716 | 2,621 | 2,637 | 94,700 | 2,637 |
| 2024-11-05 | 2,779 | 2,780 | 2,628 | 2,640 | 122,300 | 2,640 |
| 2024-11-01 | 2,682 | 2,776 | 2,682 | 2,729 | 139,800 | 2,729 |
| 2024-10-31 | 2,601 | 2,739 | 2,583 | 2,739 | 179,900 | 2,739 |
| 2024-10-30 | 2,689 | 2,689 | 2,582 | 2,591 | 229,700 | 2,591 |
| 2024-10-29 | 2,640 | 2,771 | 2,612 | 2,739 | 314,000 | 2,739 |
| 2024-10-28 | 2,542 | 2,640 | 2,542 | 2,631 | 36,400 | 2,631 |
| 2024-10-25 | 2,566 | 2,568 | 2,474 | 2,542 | 67,200 | 2,542 |
| 2024-10-24 | 2,548 | 2,598 | 2,541 | 2,583 | 31,100 | 2,583 |
| 2024-10-23 | 2,630 | 2,639 | 2,535 | 2,548 | 54,500 | 2,548 |
| 2024-10-22 | 2,611 | 2,640 | 2,611 | 2,640 | 108,200 | 2,640 |
| 2024-10-21 | 2,549 | 2,635 | 2,549 | 2,625 | 53,700 | 2,625 |
| 2024-10-18 | 2,469 | 2,581 | 2,450 | 2,545 | 134,500 | 2,545 |
| 2024-10-17 | 2,551 | 2,555 | 2,419 | 2,427 | 88,500 | 2,427 |
| 2024-10-16 | 2,500 | 2,560 | 2,485 | 2,551 | 90,000 | 2,551 |
| 2024-10-15 | 2,670 | 2,700 | 2,483 | 2,500 | 355,100 | 2,500 |
| 2024-10-11 | 2,645 | 2,660 | 2,611 | 2,639 | 84,700 | 2,639 |
| 2024-10-10 | 2,639 | 2,640 | 2,607 | 2,640 | 90,900 | 2,640 |
| 2024-10-09 | 2,618 | 2,697 | 2,586 | 2,632 | 321,600 | 2,632 |
| 2024-10-08 | 2,640 | 2,685 | 2,560 | 2,568 | 94,900 | 2,568 |
| 2024-10-07 | 2,639 | 2,640 | 2,616 | 2,640 | 258,300 | 2,640 |
| 2024-10-04 | 2,480 | 2,640 | 2,455 | 2,640 | 402,500 | 2,640 |
| 2024-10-03 | 2,510 | 2,537 | 2,451 | 2,457 | 175,100 | 2,457 |
| 2024-10-02 | 2,636 | 2,706 | 2,450 | 2,530 | 386,800 | 2,530 |
| 2024-10-01 | 2,639 | 2,640 | 2,583 | 2,640 | 345,100 | 2,640 |
| 2024-09-30 | 2,425 | 2,640 | 2,403 | 2,640 | 617,900 | 2,640 |
| 2024-09-27 | 2,514 | 2,620 | 2,485 | 2,525 | 3,089,600 | 2,525 |
分割・併合履歴 ： なし