1. HOME >
  2. 株価時系列 >
  3. 4476 >
  4. 2019年

4476 AI CROSS(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-302,2502,2742,2032,272173,5002,272
2019-12-272,3402,3402,2922,293157,5002,293
2019-12-262,3642,3812,3252,333190,2002,333
2019-12-252,3972,3972,3322,352125,3002,352
2019-12-242,4142,4422,3402,348177,6002,348
2019-12-232,5182,5192,3702,412271,4002,412
2019-12-202,3892,4942,3892,487287,0002,487
2019-12-192,3352,4392,3022,416231,8002,416
2019-12-182,3592,3592,2902,298113,7002,298
2019-12-172,3112,3712,2762,345176,8002,345
2019-12-162,3862,4362,3162,319166,5002,319
2019-12-132,5002,5392,3832,394421,3002,394
2019-12-122,3412,4972,2702,474411,1002,474
2019-12-112,3952,4362,3122,340230,8002,340
2019-12-102,3942,5152,3752,394750,9002,394
2019-12-092,5042,5182,3412,350688,3002,350
2019-12-062,5862,6332,5202,540512,6002,540
2019-12-052,6192,7282,5302,6231,890,8002,623
2019-12-042,4752,6852,4042,5693,017,8002,569
2019-12-032,5602,6342,4752,4912,443,3002,491
2019-12-022,3802,5602,3792,5451,892,9002,545
2019-11-292,2252,3912,2032,3552,319,1002,355
2019-11-282,0832,1732,0212,159800,3002,159
2019-11-271,9702,0841,9672,084400,9002,084
2019-11-262,0502,0601,9591,962298,6001,962
2019-11-251,9352,0001,9231,997233,5001,997
2019-11-221,9121,9441,9061,92364,1001,923
2019-11-211,9161,9241,9041,90649,0001,906
2019-11-201,9151,9271,9001,92079,7001,920
2019-11-191,9491,9491,9001,909107,1001,909
2019-11-181,9611,9681,9261,93996,1001,939
2019-11-151,9261,9431,8961,930148,6001,930
2019-11-142,0902,1161,9421,942582,9001,942
2019-11-131,9832,0121,9562,009173,2002,009
2019-11-121,9601,9791,9421,96458,5001,964
2019-11-111,9741,9871,9251,965105,7001,965
2019-11-081,9962,0061,9621,969163,3001,969
2019-11-071,9702,0191,9702,012120,4002,012
2019-11-062,0112,0151,9601,978186,0001,978
2019-11-052,0882,0892,0292,038219,1002,038
2019-11-012,0292,1152,0112,036631,5002,036
2019-10-312,0002,0301,9702,006326,1002,006
2019-10-301,9351,9941,9111,970537,8001,970
2019-10-291,9332,1291,9231,9311,864,5001,931
2019-10-281,8901,9191,8741,913184,1001,913
2019-10-251,9061,9601,8451,871487,7001,871
2019-10-241,9752,0051,9121,918364,1001,918
2019-10-232,0252,0271,9601,980354,7001,980
2019-10-211,9702,0281,9551,987430,2001,987
2019-10-182,0642,1481,9862,0081,064,6002,008
2019-10-172,0152,0701,9632,0241,048,3002,024
2019-10-162,2382,2462,0002,0161,923,9002,016
2019-10-152,3612,4302,1452,1713,293,4002,171
2019-10-112,1702,5122,1662,2905,968,5002,290
2019-10-102,3892,4832,2002,2145,548,4002,214
2019-10-092,4002,6992,2352,30011,852,9002,300
2019-10-081,8002,2001,7502,2003,585,1002,200

分割・併合履歴 ： なし