- 2025年
- 2024年
254A AIフュージョンキャピタルグループ(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 |
|---|---|---|---|---|---|---|
| 2025-04-09 | 1,344 | 1,368 | 1,281 | 1,301 | 421,500 | 1,301 |
| 2025-04-08 | 1,289 | 1,418 | 1,275 | 1,390 | 671,400 | 1,390 |
| 2025-04-07 | 1,150 | 1,488 | 1,120 | 1,199 | 1,487,100 | 1,199 |
| 2025-04-04 | 1,484 | 1,484 | 1,311 | 1,384 | 752,900 | 1,384 |
| 2025-04-03 | 1,402 | 1,542 | 1,389 | 1,524 | 758,500 | 1,524 |
| 2025-04-02 | 1,711 | 1,715 | 1,526 | 1,542 | 1,329,300 | 1,542 |
| 2025-04-01 | 1,748 | 1,787 | 1,510 | 1,710 | 2,512,400 | 1,710 |
| 2025-03-31 | 1,501 | 1,815 | 1,443 | 1,712 | 6,734,100 | 1,712 |
| 2025-03-28 | 1,237 | 1,540 | 1,182 | 1,540 | 1,314,900 | 1,540 |
| 2025-03-27 | 1,271 | 1,287 | 1,235 | 1,240 | 170,300 | 1,240 |
| 2025-03-26 | 1,280 | 1,324 | 1,267 | 1,274 | 183,400 | 1,274 |
| 2025-03-25 | 1,292 | 1,305 | 1,265 | 1,295 | 89,300 | 1,295 |
| 2025-03-24 | 1,319 | 1,360 | 1,273 | 1,292 | 166,600 | 1,292 |
| 2025-03-21 | 1,280 | 1,360 | 1,260 | 1,297 | 289,300 | 1,297 |
| 2025-03-19 | 1,303 | 1,318 | 1,219 | 1,273 | 309,300 | 1,273 |
| 2025-03-18 | 1,370 | 1,370 | 1,330 | 1,330 | 178,800 | 1,330 |
| 2025-03-17 | 1,373 | 1,434 | 1,335 | 1,358 | 266,900 | 1,358 |
| 2025-03-14 | 1,323 | 1,434 | 1,300 | 1,383 | 522,100 | 1,383 |
| 2025-03-13 | 1,459 | 1,590 | 1,331 | 1,340 | 1,365,700 | 1,340 |
| 2025-03-12 | 1,524 | 1,609 | 1,411 | 1,438 | 1,491,600 | 1,438 |
| 2025-03-11 | 1,199 | 1,529 | 1,163 | 1,529 | 1,226,600 | 1,529 |
| 2025-03-10 | 1,233 | 1,270 | 1,181 | 1,229 | 321,300 | 1,229 |
| 2025-03-07 | 1,324 | 1,365 | 1,282 | 1,300 | 351,800 | 1,300 |
| 2025-03-06 | 1,460 | 1,520 | 1,378 | 1,384 | 476,500 | 1,384 |
| 2025-03-05 | 1,580 | 1,653 | 1,450 | 1,474 | 971,700 | 1,474 |
| 2025-03-04 | 1,530 | 1,622 | 1,530 | 1,562 | 481,500 | 1,562 |
| 2025-03-03 | 1,647 | 1,685 | 1,528 | 1,632 | 881,200 | 1,632 |
| 2025-02-28 | 1,365 | 1,508 | 1,291 | 1,467 | 756,800 | 1,467 |
| 2025-02-27 | 1,300 | 1,448 | 1,242 | 1,373 | 587,500 | 1,373 |
| 2025-02-26 | 1,551 | 1,587 | 1,290 | 1,352 | 858,300 | 1,352 |
| 2025-02-25 | 1,569 | 1,624 | 1,501 | 1,550 | 433,100 | 1,550 |
| 2025-02-21 | 1,732 | 1,772 | 1,588 | 1,664 | 573,100 | 1,664 |
| 2025-02-20 | 1,719 | 1,814 | 1,664 | 1,772 | 923,700 | 1,772 |
| 2025-02-19 | 1,641 | 1,840 | 1,618 | 1,660 | 1,498,600 | 1,660 |
| 2025-02-18 | 1,565 | 1,728 | 1,550 | 1,641 | 915,200 | 1,641 |
| 2025-02-17 | 1,836 | 1,880 | 1,615 | 1,615 | 1,601,500 | 1,615 |
| 2025-02-14 | 1,636 | 2,099 | 1,477 | 1,925 | 3,948,400 | 1,925 |
| 2025-02-13 | 2,500 | 2,500 | 1,876 | 1,876 | 731,000 | 1,876 |
| 2025-02-12 | 1,976 | 2,376 | 1,976 | 2,376 | 2,820,100 | 2,376 |
| 2025-02-10 | 1,738 | 2,018 | 1,720 | 1,976 | 3,421,300 | 1,976 |
| 2025-02-07 | 1,571 | 1,685 | 1,524 | 1,618 | 1,783,800 | 1,618 |
| 2025-02-06 | 1,456 | 1,723 | 1,403 | 1,611 | 4,130,300 | 1,611 |
| 2025-02-05 | 1,474 | 1,523 | 1,286 | 1,455 | 5,428,100 | 1,455 |
| 2025-02-04 | 1,230 | 1,450 | 1,146 | 1,450 | 3,746,200 | 1,450 |
| 2025-02-03 | 1,155 | 1,249 | 1,102 | 1,150 | 2,325,300 | 1,150 |
| 2025-01-31 | 1,160 | 1,363 | 985 | 1,125 | 5,870,000 | 1,125 |
| 2025-01-30 | 930 | 1,080 | 930 | 1,080 | 241,400 | 1,080 |
| 2025-01-29 | 932 | 934 | 918 | 930 | 3,200 | 930 |
| 2025-01-28 | 931 | 948 | 917 | 933 | 10,200 | 933 |
| 2025-01-27 | 928 | 930 | 913 | 930 | 4,900 | 930 |
| 2025-01-24 | 884 | 920 | 884 | 913 | 23,100 | 913 |
| 2025-01-23 | 890 | 915 | 883 | 884 | 13,900 | 884 |
| 2025-01-22 | 891 | 898 | 881 | 897 | 6,300 | 897 |
| 2025-01-21 | 906 | 906 | 880 | 892 | 10,000 | 892 |
| 2025-01-20 | 896 | 907 | 880 | 900 | 18,100 | 900 |
| 2025-01-17 | 910 | 910 | 895 | 899 | 18,400 | 899 |
| 2025-01-16 | 909 | 912 | 903 | 912 | 13,600 | 912 |
| 2025-01-15 | 918 | 921 | 906 | 911 | 34,900 | 911 |
| 2025-01-14 | 928 | 931 | 913 | 928 | 46,000 | 928 |
| 2025-01-10 | 934 | 934 | 910 | 931 | 9,000 | 931 |
| 2025-01-09 | 931 | 934 | 919 | 932 | 41,500 | 932 |
| 2025-01-08 | 938 | 944 | 928 | 930 | 22,800 | 930 |
| 2025-01-07 | 955 | 955 | 931 | 935 | 6,000 | 935 |
| 2025-01-06 | 940 | 964 | 940 | 941 | 12,800 | 941 |
分割・併合履歴 ： なし