4476 AI CROSS(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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,608 | 1,612 | 1,535 | 1,584 | 80,400 | 1,584 |
| 2025-04-03 | 1,616 | 1,658 | 1,616 | 1,648 | 28,900 | 1,648 |
| 2025-04-02 | 1,717 | 1,717 | 1,668 | 1,670 | 20,900 | 1,670 |
| 2025-04-01 | 1,726 | 1,726 | 1,676 | 1,697 | 26,000 | 1,697 |
| 2025-03-31 | 1,701 | 1,729 | 1,682 | 1,715 | 39,800 | 1,715 |
| 2025-03-28 | 1,663 | 1,709 | 1,663 | 1,709 | 23,500 | 1,709 |
| 2025-03-27 | 1,661 | 1,670 | 1,655 | 1,670 | 14,800 | 1,670 |
| 2025-03-26 | 1,665 | 1,665 | 1,656 | 1,665 | 4,800 | 1,665 |
| 2025-03-25 | 1,663 | 1,674 | 1,654 | 1,656 | 11,700 | 1,656 |
| 2025-03-24 | 1,650 | 1,674 | 1,650 | 1,663 | 18,300 | 1,663 |
| 2025-03-21 | 1,640 | 1,643 | 1,630 | 1,643 | 6,600 | 1,643 |
| 2025-03-19 | 1,624 | 1,633 | 1,623 | 1,633 | 10,600 | 1,633 |
| 2025-03-18 | 1,625 | 1,631 | 1,621 | 1,621 | 5,900 | 1,621 |
| 2025-03-17 | 1,634 | 1,639 | 1,614 | 1,619 | 17,900 | 1,619 |
| 2025-03-14 | 1,632 | 1,634 | 1,618 | 1,626 | 9,500 | 1,626 |
| 2025-03-13 | 1,615 | 1,629 | 1,610 | 1,629 | 16,600 | 1,629 |
| 2025-03-12 | 1,590 | 1,626 | 1,590 | 1,615 | 17,300 | 1,615 |
| 2025-03-11 | 1,586 | 1,594 | 1,563 | 1,589 | 13,100 | 1,589 |
| 2025-03-10 | 1,594 | 1,600 | 1,579 | 1,587 | 7,600 | 1,587 |
| 2025-03-07 | 1,573 | 1,594 | 1,566 | 1,594 | 12,200 | 1,594 |
| 2025-03-06 | 1,588 | 1,589 | 1,574 | 1,575 | 9,200 | 1,575 |
| 2025-03-05 | 1,589 | 1,597 | 1,571 | 1,571 | 12,000 | 1,571 |
| 2025-03-04 | 1,592 | 1,607 | 1,576 | 1,589 | 12,900 | 1,589 |
| 2025-03-03 | 1,583 | 1,586 | 1,565 | 1,585 | 12,400 | 1,585 |
| 2025-02-28 | 1,568 | 1,580 | 1,555 | 1,560 | 14,800 | 1,560 |
| 2025-02-27 | 1,557 | 1,597 | 1,557 | 1,586 | 18,200 | 1,586 |
| 2025-02-26 | 1,565 | 1,567 | 1,543 | 1,546 | 43,600 | 1,546 |
| 2025-02-25 | 1,570 | 1,573 | 1,559 | 1,565 | 25,400 | 1,565 |
| 2025-02-21 | 1,576 | 1,593 | 1,573 | 1,579 | 11,900 | 1,579 |
| 2025-02-20 | 1,609 | 1,614 | 1,570 | 1,583 | 36,500 | 1,583 |
| 2025-02-19 | 1,629 | 1,636 | 1,606 | 1,607 | 25,700 | 1,607 |
| 2025-02-18 | 1,662 | 1,662 | 1,621 | 1,630 | 35,100 | 1,630 |
| 2025-02-17 | 1,640 | 1,682 | 1,634 | 1,670 | 59,300 | 1,670 |
| 2025-02-14 | 1,638 | 1,638 | 1,608 | 1,610 | 57,800 | 1,610 |
| 2025-02-13 | 1,682 | 1,685 | 1,668 | 1,684 | 18,400 | 1,684 |
| 2025-02-12 | 1,674 | 1,680 | 1,660 | 1,677 | 12,200 | 1,677 |
| 2025-02-10 | 1,641 | 1,672 | 1,641 | 1,671 | 20,600 | 1,671 |
| 2025-02-07 | 1,654 | 1,664 | 1,639 | 1,641 | 10,500 | 1,641 |
| 2025-02-06 | 1,639 | 1,655 | 1,634 | 1,655 | 14,700 | 1,655 |
| 2025-02-05 | 1,632 | 1,636 | 1,616 | 1,616 | 7,200 | 1,616 |
| 2025-02-04 | 1,627 | 1,640 | 1,616 | 1,618 | 13,700 | 1,618 |
| 2025-02-03 | 1,640 | 1,640 | 1,610 | 1,618 | 19,600 | 1,618 |
| 2025-01-31 | 1,679 | 1,679 | 1,648 | 1,648 | 16,000 | 1,648 |
| 2025-01-30 | 1,669 | 1,680 | 1,660 | 1,667 | 23,100 | 1,667 |
| 2025-01-29 | 1,650 | 1,677 | 1,645 | 1,669 | 22,300 | 1,669 |
| 2025-01-28 | 1,607 | 1,655 | 1,605 | 1,648 | 24,200 | 1,648 |
| 2025-01-27 | 1,620 | 1,629 | 1,607 | 1,618 | 22,100 | 1,618 |
| 2025-01-24 | 1,580 | 1,606 | 1,577 | 1,593 | 22,400 | 1,593 |
| 2025-01-23 | 1,632 | 1,637 | 1,577 | 1,578 | 50,800 | 1,578 |
| 2025-01-22 | 1,618 | 1,670 | 1,616 | 1,644 | 52,100 | 1,644 |
| 2025-01-21 | 1,629 | 1,629 | 1,605 | 1,617 | 13,100 | 1,617 |
| 2025-01-20 | 1,618 | 1,630 | 1,608 | 1,622 | 16,100 | 1,622 |
| 2025-01-17 | 1,589 | 1,615 | 1,567 | 1,615 | 27,500 | 1,615 |
| 2025-01-16 | 1,580 | 1,592 | 1,580 | 1,587 | 14,800 | 1,587 |
| 2025-01-15 | 1,590 | 1,594 | 1,570 | 1,580 | 36,300 | 1,580 |
| 2025-01-14 | 1,604 | 1,604 | 1,583 | 1,596 | 30,000 | 1,596 |
| 2025-01-10 | 1,567 | 1,609 | 1,567 | 1,594 | 33,600 | 1,594 |
| 2025-01-09 | 1,601 | 1,601 | 1,565 | 1,576 | 80,800 | 1,576 |
| 2025-01-08 | 1,605 | 1,615 | 1,592 | 1,602 | 74,000 | 1,602 |
| 2025-01-07 | 1,630 | 1,635 | 1,601 | 1,606 | 70,100 | 1,606 |
| 2025-01-06 | 1,654 | 1,655 | 1,613 | 1,632 | 54,100 | 1,632 |
分割・併合履歴 ： なし