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 [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 1,095 | 1,096 | 1,076 | 1,085 | 26,000 | 1,085 |
| 2024-12-02 | 1,114 | 1,118 | 1,082 | 1,090 | 33,500 | 1,090 |
| 2024-11-29 | 1,115 | 1,125 | 1,100 | 1,114 | 41,300 | 1,114 |
| 2024-11-28 | 1,096 | 1,120 | 1,076 | 1,115 | 69,500 | 1,115 |
| 2024-11-27 | 1,052 | 1,098 | 1,051 | 1,087 | 70,900 | 1,087 |
| 2024-11-26 | 1,060 | 1,061 | 1,030 | 1,052 | 38,100 | 1,052 |
| 2024-11-25 | 1,062 | 1,079 | 1,055 | 1,055 | 27,800 | 1,055 |
| 2024-11-22 | 1,047 | 1,067 | 1,041 | 1,055 | 48,100 | 1,055 |
| 2024-11-21 | 1,085 | 1,085 | 1,031 | 1,040 | 62,000 | 1,040 |
| 2024-11-20 | 1,122 | 1,128 | 1,064 | 1,075 | 114,300 | 1,075 |
| 2024-11-19 | 1,005 | 1,055 | 990 | 1,055 | 42,700 | 1,055 |
| 2024-11-18 | 1,040 | 1,040 | 991 | 1,005 | 27,000 | 1,005 |
| 2024-11-15 | 972 | 1,079 | 964 | 1,033 | 88,600 | 1,033 |
| 2024-11-14 | 1,034 | 1,034 | 971 | 974 | 57,800 | 974 |
| 2024-11-13 | 1,031 | 1,048 | 1,000 | 1,025 | 35,200 | 1,025 |
| 2024-11-12 | 1,040 | 1,056 | 1,017 | 1,029 | 66,000 | 1,029 |
| 2024-11-11 | 1,101 | 1,125 | 1,045 | 1,062 | 81,900 | 1,062 |
| 2024-11-08 | 1,081 | 1,105 | 1,069 | 1,094 | 58,700 | 1,094 |
| 2024-11-07 | 1,118 | 1,125 | 1,050 | 1,061 | 48,100 | 1,061 |
| 2024-11-06 | 1,085 | 1,130 | 1,085 | 1,100 | 76,200 | 1,100 |
| 2024-11-05 | 1,070 | 1,090 | 1,045 | 1,081 | 41,800 | 1,081 |
| 2024-11-01 | 1,044 | 1,068 | 1,025 | 1,050 | 44,000 | 1,050 |
| 2024-10-31 | 1,085 | 1,095 | 1,031 | 1,038 | 59,700 | 1,038 |
| 2024-10-30 | 1,034 | 1,076 | 1,024 | 1,055 | 94,000 | 1,055 |
| 2024-10-29 | 975 | 1,098 | 974 | 1,015 | 346,000 | 1,015 |
| 2024-10-28 | 958 | 1,000 | 958 | 975 | 20,500 | 975 |
| 2024-10-25 | 977 | 982 | 950 | 954 | 23,400 | 954 |
| 2024-10-24 | 951 | 997 | 951 | 977 | 65,300 | 977 |
| 2024-10-23 | 920 | 950 | 893 | 950 | 71,400 | 950 |
| 2024-10-22 | 877 | 908 | 840 | 908 | 35,700 | 908 |
| 2024-10-21 | 884 | 884 | 853 | 878 | 7,300 | 878 |
| 2024-10-18 | 891 | 891 | 863 | 878 | 8,400 | 878 |
| 2024-10-17 | 877 | 880 | 851 | 880 | 8,100 | 880 |
| 2024-10-16 | 864 | 875 | 850 | 875 | 11,100 | 875 |
| 2024-10-15 | 871 | 871 | 840 | 855 | 14,300 | 855 |
| 2024-10-11 | 848 | 855 | 826 | 855 | 9,600 | 855 |
| 2024-10-10 | 870 | 870 | 830 | 833 | 28,200 | 833 |
| 2024-10-09 | 865 | 890 | 831 | 855 | 25,000 | 855 |
| 2024-10-08 | 905 | 907 | 823 | 850 | 68,000 | 850 |
| 2024-10-07 | 937 | 939 | 902 | 920 | 27,200 | 920 |
| 2024-10-04 | 965 | 974 | 913 | 930 | 72,000 | 930 |
| 2024-10-03 | 946 | 965 | 940 | 950 | 25,600 | 950 |
| 2024-10-02 | 963 | 969 | 917 | 917 | 64,700 | 917 |
| 2024-10-01 | 1,019 | 1,019 | 952 | 978 | 22,200 | 978 |
分割・併合履歴 ： なし
