4476 AI CROSS(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 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 1,755 | 1,776 | 1,745 | 1,766 | 17,800 | 1,766 |
| 2024-11-21 | 1,748 | 1,760 | 1,740 | 1,746 | 17,600 | 1,746 |
| 2024-11-20 | 1,751 | 1,755 | 1,737 | 1,747 | 15,300 | 1,747 |
| 2024-11-19 | 1,747 | 1,767 | 1,732 | 1,751 | 14,700 | 1,751 |
| 2024-11-18 | 1,745 | 1,765 | 1,730 | 1,758 | 23,200 | 1,758 |
| 2024-11-15 | 1,780 | 1,785 | 1,691 | 1,756 | 67,800 | 1,756 |
| 2024-11-14 | 1,800 | 1,800 | 1,758 | 1,771 | 30,900 | 1,771 |
| 2024-11-13 | 1,811 | 1,819 | 1,793 | 1,808 | 21,700 | 1,808 |
| 2024-11-12 | 1,802 | 1,816 | 1,785 | 1,797 | 22,200 | 1,797 |
| 2024-11-11 | 1,803 | 1,810 | 1,796 | 1,807 | 12,700 | 1,807 |
| 2024-11-08 | 1,797 | 1,825 | 1,796 | 1,799 | 16,000 | 1,799 |
| 2024-11-07 | 1,795 | 1,807 | 1,782 | 1,798 | 18,200 | 1,798 |
| 2024-11-06 | 1,789 | 1,795 | 1,780 | 1,790 | 15,000 | 1,790 |
| 2024-11-05 | 1,789 | 1,789 | 1,752 | 1,783 | 17,800 | 1,783 |
| 2024-11-01 | 1,778 | 1,802 | 1,747 | 1,767 | 33,000 | 1,767 |
| 2024-10-31 | 1,798 | 1,804 | 1,787 | 1,804 | 12,800 | 1,804 |
| 2024-10-30 | 1,813 | 1,827 | 1,784 | 1,801 | 19,600 | 1,801 |
| 2024-10-29 | 1,780 | 1,810 | 1,765 | 1,810 | 27,400 | 1,810 |
| 2024-10-28 | 1,715 | 1,774 | 1,714 | 1,766 | 19,400 | 1,766 |
| 2024-10-25 | 1,764 | 1,764 | 1,698 | 1,714 | 35,900 | 1,714 |
| 2024-10-24 | 1,748 | 1,773 | 1,725 | 1,764 | 23,500 | 1,764 |
| 2024-10-23 | 1,792 | 1,800 | 1,739 | 1,755 | 51,100 | 1,755 |
| 2024-10-22 | 1,843 | 1,843 | 1,791 | 1,806 | 29,300 | 1,806 |
| 2024-10-21 | 1,847 | 1,856 | 1,834 | 1,850 | 27,000 | 1,850 |
| 2024-10-18 | 1,840 | 1,859 | 1,840 | 1,850 | 13,300 | 1,850 |
| 2024-10-17 | 1,855 | 1,868 | 1,826 | 1,835 | 28,700 | 1,835 |
| 2024-10-16 | 1,798 | 1,860 | 1,791 | 1,841 | 38,700 | 1,841 |
| 2024-10-15 | 1,770 | 1,801 | 1,766 | 1,801 | 27,900 | 1,801 |
| 2024-10-11 | 1,781 | 1,783 | 1,758 | 1,761 | 20,400 | 1,761 |
| 2024-10-10 | 1,816 | 1,822 | 1,783 | 1,783 | 29,800 | 1,783 |
| 2024-10-09 | 1,835 | 1,850 | 1,810 | 1,815 | 20,100 | 1,815 |
| 2024-10-08 | 1,810 | 1,853 | 1,810 | 1,836 | 25,600 | 1,836 |
| 2024-10-07 | 1,856 | 1,860 | 1,797 | 1,813 | 35,100 | 1,813 |
| 2024-10-04 | 1,847 | 1,890 | 1,788 | 1,816 | 66,200 | 1,816 |
| 2024-10-03 | 1,850 | 1,869 | 1,820 | 1,831 | 44,300 | 1,831 |
| 2024-10-02 | 1,770 | 1,829 | 1,758 | 1,801 | 54,800 | 1,801 |
| 2024-10-01 | 1,788 | 1,788 | 1,758 | 1,768 | 29,900 | 1,768 |
| 2024-09-30 | 1,698 | 1,784 | 1,682 | 1,752 | 55,300 | 1,752 |
| 2024-09-27 | 1,688 | 1,749 | 1,688 | 1,725 | 58,100 | 1,725 |
| 2024-09-26 | 1,710 | 1,720 | 1,670 | 1,677 | 36,600 | 1,677 |
| 2024-09-25 | 1,690 | 1,721 | 1,690 | 1,705 | 44,000 | 1,705 |
| 2024-09-24 | 1,695 | 1,716 | 1,667 | 1,686 | 51,600 | 1,686 |
| 2024-09-20 | 1,696 | 1,696 | 1,645 | 1,660 | 30,700 | 1,660 |
| 2024-09-19 | 1,641 | 1,700 | 1,641 | 1,681 | 82,600 | 1,681 |
| 2024-09-18 | 1,591 | 1,643 | 1,591 | 1,632 | 55,600 | 1,632 |
| 2024-09-17 | 1,575 | 1,594 | 1,571 | 1,586 | 44,000 | 1,586 |
| 2024-09-13 | 1,587 | 1,591 | 1,559 | 1,566 | 51,100 | 1,566 |
| 2024-09-12 | 1,590 | 1,611 | 1,569 | 1,584 | 33,100 | 1,584 |
| 2024-09-11 | 1,615 | 1,615 | 1,577 | 1,577 | 30,500 | 1,577 |
| 2024-09-10 | 1,595 | 1,620 | 1,571 | 1,616 | 45,400 | 1,616 |
| 2024-09-09 | 1,565 | 1,592 | 1,555 | 1,592 | 50,200 | 1,592 |
| 2024-09-06 | 1,611 | 1,619 | 1,591 | 1,596 | 45,800 | 1,596 |
| 2024-09-05 | 1,620 | 1,646 | 1,599 | 1,605 | 51,800 | 1,605 |
| 2024-09-04 | 1,619 | 1,640 | 1,597 | 1,620 | 56,400 | 1,620 |
| 2024-09-03 | 1,627 | 1,646 | 1,627 | 1,639 | 40,600 | 1,639 |
| 2024-09-02 | 1,649 | 1,657 | 1,620 | 1,646 | 48,700 | 1,646 |
| 2024-08-30 | 1,635 | 1,643 | 1,618 | 1,637 | 46,100 | 1,637 |
| 2024-08-29 | 1,598 | 1,628 | 1,592 | 1,628 | 29,700 | 1,628 |
| 2024-08-28 | 1,634 | 1,634 | 1,592 | 1,604 | 29,600 | 1,604 |
| 2024-08-27 | 1,615 | 1,634 | 1,603 | 1,626 | 39,100 | 1,626 |
| 2024-08-26 | 1,571 | 1,618 | 1,564 | 1,614 | 67,000 | 1,614 |
| 2024-08-23 | 1,600 | 1,602 | 1,571 | 1,572 | 82,900 | 1,572 |
| 2024-08-22 | 1,624 | 1,626 | 1,597 | 1,601 | 97,100 | 1,601 |
| 2024-08-21 | 1,609 | 1,630 | 1,609 | 1,630 | 52,000 | 1,630 |
| 2024-08-20 | 1,631 | 1,640 | 1,604 | 1,624 | 72,900 | 1,624 |
| 2024-08-19 | 1,638 | 1,639 | 1,600 | 1,639 | 179,900 | 1,639 |
| 2024-08-16 | 1,670 | 1,675 | 1,611 | 1,639 | 545,000 | 1,639 |
| 2024-08-15 | 1,490 | 1,490 | 1,490 | 1,490 | 17,300 | 1,490 |
| 2024-08-14 | 1,098 | 1,200 | 1,098 | 1,190 | 70,700 | 1,190 |
| 2024-08-13 | 999 | 1,065 | 989 | 1,065 | 19,500 | 1,065 |
| 2024-08-09 | 960 | 999 | 959 | 996 | 8,800 | 996 |
| 2024-08-08 | 941 | 967 | 918 | 960 | 16,400 | 960 |
| 2024-08-07 | 845 | 959 | 845 | 941 | 27,300 | 941 |
| 2024-08-06 | 824 | 916 | 824 | 860 | 41,100 | 860 |
| 2024-08-05 | 914 | 915 | 824 | 824 | 36,700 | 824 |
| 2024-08-02 | 1,087 | 1,087 | 974 | 974 | 24,800 | 974 |
| 2024-08-01 | 1,160 | 1,160 | 1,114 | 1,117 | 14,600 | 1,117 |
| 2024-07-31 | 1,102 | 1,160 | 1,102 | 1,159 | 30,900 | 1,159 |
| 2024-07-30 | 1,101 | 1,124 | 1,100 | 1,111 | 6,300 | 1,111 |
| 2024-07-29 | 1,130 | 1,140 | 1,100 | 1,101 | 11,900 | 1,101 |
| 2024-07-26 | 1,119 | 1,130 | 1,082 | 1,102 | 16,400 | 1,102 |
| 2024-07-25 | 1,075 | 1,111 | 1,075 | 1,077 | 12,700 | 1,077 |
| 2024-07-24 | 1,063 | 1,094 | 1,063 | 1,094 | 6,600 | 1,094 |
| 2024-07-23 | 1,068 | 1,093 | 1,068 | 1,069 | 4,100 | 1,069 |
| 2024-07-22 | 1,076 | 1,099 | 1,062 | 1,068 | 7,100 | 1,068 |
| 2024-07-19 | 1,088 | 1,106 | 1,080 | 1,080 | 5,500 | 1,080 |
| 2024-07-18 | 1,097 | 1,111 | 1,075 | 1,101 | 9,600 | 1,101 |
| 2024-07-17 | 1,146 | 1,159 | 1,106 | 1,116 | 32,800 | 1,116 |
| 2024-07-16 | 1,100 | 1,129 | 1,088 | 1,129 | 15,600 | 1,129 |
| 2024-07-12 | 1,065 | 1,093 | 1,065 | 1,085 | 12,000 | 1,085 |
| 2024-07-11 | 1,058 | 1,080 | 1,033 | 1,064 | 13,100 | 1,064 |
| 2024-07-10 | 1,036 | 1,076 | 1,036 | 1,068 | 11,500 | 1,068 |
| 2024-07-09 | 1,075 | 1,080 | 1,035 | 1,042 | 11,900 | 1,042 |
| 2024-07-08 | 1,029 | 1,065 | 1,029 | 1,065 | 11,600 | 1,065 |
| 2024-07-05 | 1,018 | 1,030 | 1,017 | 1,017 | 3,500 | 1,017 |
| 2024-07-04 | 1,025 | 1,032 | 1,019 | 1,019 | 3,900 | 1,019 |
| 2024-07-03 | 1,029 | 1,031 | 1,016 | 1,025 | 3,000 | 1,025 |
| 2024-07-02 | 1,039 | 1,039 | 1,014 | 1,014 | 6,200 | 1,014 |
| 2024-07-01 | 1,026 | 1,059 | 1,025 | 1,035 | 7,600 | 1,035 |
| 2024-06-28 | 1,047 | 1,058 | 1,027 | 1,027 | 4,600 | 1,027 |
| 2024-06-27 | 1,049 | 1,060 | 1,047 | 1,055 | 1,900 | 1,055 |
| 2024-06-26 | 1,069 | 1,075 | 1,050 | 1,058 | 14,500 | 1,058 |
| 2024-06-25 | 1,032 | 1,058 | 1,032 | 1,053 | 12,300 | 1,053 |
| 2024-06-24 | 1,011 | 1,026 | 1,011 | 1,026 | 5,800 | 1,026 |
| 2024-06-21 | 1,009 | 1,027 | 1,009 | 1,009 | 8,000 | 1,009 |
| 2024-06-20 | 1,006 | 1,029 | 1,006 | 1,025 | 2,700 | 1,025 |
| 2024-06-19 | 1,009 | 1,009 | 995 | 1,006 | 5,900 | 1,006 |
| 2024-06-18 | 1,011 | 1,034 | 1,006 | 1,015 | 4,000 | 1,015 |
| 2024-06-17 | 1,014 | 1,014 | 1,012 | 1,012 | 2,900 | 1,012 |
| 2024-06-14 | 1,016 | 1,031 | 1,016 | 1,017 | 1,800 | 1,017 |
| 2024-06-13 | 1,042 | 1,042 | 1,016 | 1,033 | 4,000 | 1,033 |
| 2024-06-12 | 1,042 | 1,045 | 1,025 | 1,026 | 4,200 | 1,026 |
| 2024-06-11 | 1,013 | 1,050 | 1,013 | 1,030 | 6,300 | 1,030 |
| 2024-06-10 | 1,003 | 1,049 | 1,003 | 1,020 | 11,800 | 1,020 |
| 2024-06-07 | 999 | 1,029 | 993 | 1,003 | 12,900 | 1,003 |
| 2024-06-06 | 1,002 | 1,020 | 999 | 999 | 3,600 | 999 |
| 2024-06-05 | 1,016 | 1,024 | 998 | 998 | 4,800 | 998 |
| 2024-06-04 | 1,007 | 1,035 | 1,007 | 1,030 | 7,800 | 1,030 |
| 2024-06-03 | 1,005 | 1,022 | 997 | 1,011 | 7,100 | 1,011 |
| 2024-05-31 | 972 | 1,020 | 972 | 1,002 | 8,300 | 1,002 |
| 2024-05-30 | 981 | 1,011 | 966 | 986 | 14,000 | 986 |
| 2024-05-29 | 1,039 | 1,065 | 985 | 990 | 21,100 | 990 |
| 2024-05-28 | 1,035 | 1,040 | 1,016 | 1,033 | 6,500 | 1,033 |
| 2024-05-27 | 1,048 | 1,048 | 1,032 | 1,037 | 9,700 | 1,037 |
| 2024-05-24 | 1,059 | 1,059 | 1,029 | 1,037 | 8,900 | 1,037 |
| 2024-05-23 | 1,077 | 1,077 | 1,002 | 1,033 | 16,300 | 1,033 |
| 2024-05-22 | 1,050 | 1,079 | 1,029 | 1,064 | 22,100 | 1,064 |
| 2024-05-21 | 1,025 | 1,063 | 1,025 | 1,052 | 18,000 | 1,052 |
| 2024-05-20 | 996 | 1,050 | 991 | 1,020 | 23,000 | 1,020 |
| 2024-05-17 | 986 | 992 | 980 | 990 | 6,000 | 990 |
| 2024-05-16 | 1,004 | 1,007 | 973 | 986 | 27,100 | 986 |
| 2024-05-15 | 951 | 966 | 943 | 944 | 11,400 | 944 |
| 2024-05-14 | 959 | 971 | 952 | 958 | 7,500 | 958 |
| 2024-05-13 | 962 | 969 | 955 | 961 | 14,300 | 961 |
| 2024-05-10 | 1,005 | 1,016 | 981 | 986 | 12,600 | 986 |
| 2024-05-09 | 1,018 | 1,027 | 1,002 | 1,005 | 8,500 | 1,005 |
| 2024-05-08 | 1,014 | 1,025 | 1,012 | 1,019 | 6,300 | 1,019 |
| 2024-05-07 | 1,001 | 1,019 | 1,001 | 1,017 | 7,500 | 1,017 |
| 2024-05-02 | 1,000 | 1,017 | 990 | 1,000 | 9,700 | 1,000 |
| 2024-05-01 | 1,010 | 1,015 | 1,000 | 1,001 | 6,400 | 1,001 |
| 2024-04-30 | 990 | 1,013 | 990 | 1,010 | 5,700 | 1,010 |
| 2024-04-26 | 1,001 | 1,006 | 988 | 994 | 6,500 | 994 |
| 2024-04-25 | 1,002 | 1,008 | 980 | 998 | 11,600 | 998 |
| 2024-04-24 | 1,010 | 1,024 | 1,001 | 1,002 | 8,200 | 1,002 |
| 2024-04-23 | 1,008 | 1,027 | 999 | 1,009 | 6,100 | 1,009 |
| 2024-04-22 | 1,002 | 1,018 | 1,001 | 1,003 | 5,900 | 1,003 |
| 2024-04-19 | 1,027 | 1,036 | 980 | 1,006 | 14,900 | 1,006 |
| 2024-04-18 | 977 | 1,034 | 977 | 1,032 | 16,500 | 1,032 |
| 2024-04-17 | 980 | 987 | 975 | 980 | 6,900 | 980 |
| 2024-04-16 | 991 | 995 | 976 | 979 | 7,000 | 979 |
| 2024-04-15 | 993 | 1,001 | 988 | 991 | 8,500 | 991 |
| 2024-04-12 | 1,020 | 1,024 | 1,001 | 1,001 | 13,100 | 1,001 |
| 2024-04-11 | 1,030 | 1,036 | 1,022 | 1,022 | 5,100 | 1,022 |
| 2024-04-10 | 1,031 | 1,053 | 1,031 | 1,037 | 10,300 | 1,037 |
| 2024-04-09 | 1,045 | 1,049 | 1,025 | 1,036 | 8,800 | 1,036 |
| 2024-04-08 | 1,010 | 1,045 | 1,007 | 1,045 | 19,500 | 1,045 |
| 2024-04-05 | 1,004 | 1,008 | 989 | 996 | 25,200 | 996 |
| 2024-04-04 | 1,038 | 1,038 | 1,002 | 1,025 | 10,600 | 1,025 |
| 2024-04-03 | 1,011 | 1,041 | 1,000 | 1,010 | 18,300 | 1,010 |
| 2024-04-02 | 1,077 | 1,077 | 1,036 | 1,040 | 37,400 | 1,040 |
| 2024-04-01 | 1,118 | 1,118 | 1,070 | 1,083 | 12,800 | 1,083 |
| 2024-03-29 | 1,090 | 1,111 | 1,090 | 1,099 | 7,700 | 1,099 |
| 2024-03-28 | 1,099 | 1,105 | 1,090 | 1,091 | 12,100 | 1,091 |
| 2024-03-27 | 1,107 | 1,107 | 1,083 | 1,095 | 8,200 | 1,095 |
| 2024-03-26 | 1,086 | 1,113 | 1,071 | 1,097 | 28,700 | 1,097 |
| 2024-03-25 | 1,093 | 1,100 | 1,075 | 1,075 | 19,400 | 1,075 |
| 2024-03-22 | 1,103 | 1,105 | 1,080 | 1,095 | 14,700 | 1,095 |
| 2024-03-21 | 1,113 | 1,113 | 1,088 | 1,101 | 14,300 | 1,101 |
| 2024-03-19 | 1,105 | 1,105 | 1,073 | 1,089 | 19,400 | 1,089 |
| 2024-03-18 | 1,061 | 1,115 | 1,061 | 1,115 | 23,800 | 1,115 |
| 2024-03-15 | 1,078 | 1,080 | 1,052 | 1,061 | 22,900 | 1,061 |
| 2024-03-14 | 1,097 | 1,098 | 1,073 | 1,083 | 16,200 | 1,083 |
| 2024-03-13 | 1,155 | 1,155 | 1,094 | 1,105 | 34,600 | 1,105 |
| 2024-03-12 | 1,103 | 1,143 | 1,102 | 1,142 | 27,000 | 1,142 |
| 2024-03-11 | 1,140 | 1,153 | 1,113 | 1,124 | 42,500 | 1,124 |
| 2024-03-08 | 1,225 | 1,244 | 1,183 | 1,183 | 57,700 | 1,183 |
| 2024-03-07 | 1,280 | 1,299 | 1,208 | 1,215 | 111,500 | 1,215 |
| 2024-03-06 | 1,310 | 1,331 | 1,281 | 1,293 | 135,100 | 1,293 |
| 2024-03-05 | 1,272 | 1,407 | 1,235 | 1,343 | 581,300 | 1,343 |
| 2024-03-04 | 1,151 | 1,205 | 1,147 | 1,152 | 42,600 | 1,152 |
| 2024-03-01 | 1,183 | 1,195 | 1,142 | 1,145 | 23,100 | 1,145 |
| 2024-02-29 | 1,165 | 1,188 | 1,153 | 1,171 | 25,800 | 1,171 |
| 2024-02-28 | 1,214 | 1,220 | 1,169 | 1,176 | 23,700 | 1,176 |
| 2024-02-27 | 1,219 | 1,237 | 1,160 | 1,205 | 64,200 | 1,205 |
| 2024-02-26 | 1,065 | 1,215 | 1,065 | 1,189 | 94,300 | 1,189 |
| 2024-02-22 | 1,073 | 1,087 | 1,059 | 1,060 | 19,300 | 1,060 |
| 2024-02-21 | 1,114 | 1,114 | 1,071 | 1,073 | 12,400 | 1,073 |
| 2024-02-20 | 1,141 | 1,150 | 1,109 | 1,111 | 17,800 | 1,111 |
| 2024-02-19 | 1,068 | 1,129 | 1,063 | 1,126 | 18,700 | 1,126 |
| 2024-02-16 | 1,052 | 1,104 | 1,046 | 1,085 | 29,400 | 1,085 |
| 2024-02-15 | 1,140 | 1,140 | 1,050 | 1,052 | 62,600 | 1,052 |
| 2024-02-14 | 1,183 | 1,186 | 1,150 | 1,155 | 28,300 | 1,155 |
| 2024-02-13 | 1,141 | 1,194 | 1,141 | 1,193 | 28,000 | 1,193 |
| 2024-02-09 | 1,144 | 1,158 | 1,126 | 1,138 | 17,100 | 1,138 |
| 2024-02-08 | 1,179 | 1,179 | 1,133 | 1,152 | 14,000 | 1,152 |
| 2024-02-07 | 1,173 | 1,178 | 1,162 | 1,170 | 9,700 | 1,170 |
| 2024-02-06 | 1,195 | 1,195 | 1,169 | 1,185 | 10,900 | 1,185 |
| 2024-02-05 | 1,194 | 1,204 | 1,178 | 1,187 | 13,200 | 1,187 |
| 2024-02-02 | 1,184 | 1,190 | 1,169 | 1,190 | 17,700 | 1,190 |
| 2024-02-01 | 1,190 | 1,200 | 1,154 | 1,168 | 23,500 | 1,168 |
| 2024-01-31 | 1,247 | 1,248 | 1,192 | 1,205 | 25,400 | 1,205 |
| 2024-01-30 | 1,274 | 1,274 | 1,224 | 1,228 | 25,600 | 1,228 |
| 2024-01-29 | 1,239 | 1,275 | 1,236 | 1,267 | 32,800 | 1,267 |
| 2024-01-26 | 1,231 | 1,253 | 1,221 | 1,239 | 17,800 | 1,239 |
| 2024-01-25 | 1,233 | 1,241 | 1,185 | 1,231 | 21,600 | 1,231 |
| 2024-01-24 | 1,184 | 1,240 | 1,182 | 1,238 | 33,400 | 1,238 |
| 2024-01-23 | 1,207 | 1,207 | 1,163 | 1,182 | 29,200 | 1,182 |
| 2024-01-22 | 1,163 | 1,185 | 1,110 | 1,180 | 69,900 | 1,180 |
| 2024-01-19 | 1,216 | 1,241 | 1,182 | 1,186 | 43,700 | 1,186 |
| 2024-01-18 | 1,219 | 1,233 | 1,204 | 1,216 | 20,900 | 1,216 |
| 2024-01-17 | 1,252 | 1,254 | 1,220 | 1,220 | 25,800 | 1,220 |
| 2024-01-16 | 1,289 | 1,289 | 1,246 | 1,249 | 33,700 | 1,249 |
| 2024-01-15 | 1,260 | 1,290 | 1,260 | 1,289 | 21,300 | 1,289 |
| 2024-01-12 | 1,268 | 1,285 | 1,248 | 1,259 | 40,700 | 1,259 |
| 2024-01-11 | 1,293 | 1,293 | 1,260 | 1,268 | 34,500 | 1,268 |
| 2024-01-10 | 1,323 | 1,323 | 1,288 | 1,288 | 38,600 | 1,288 |
| 2024-01-09 | 1,302 | 1,328 | 1,293 | 1,322 | 43,600 | 1,322 |
| 2024-01-05 | 1,278 | 1,308 | 1,260 | 1,292 | 40,200 | 1,292 |
| 2024-01-04 | 1,254 | 1,289 | 1,224 | 1,286 | 18,500 | 1,286 |
分割・併合履歴 ： なし
