4476 AI CROSS(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	925	941	913	927	7,800	927
2022-12-29	884	939	884	931	32,000	931
2022-12-28	880	883	859	883	14,100	883
2022-12-27	857	880	855	880	16,400	880
2022-12-26	887	887	852	856	18,200	856
2022-12-23	900	900	872	888	16,400	888
2022-12-22	903	917	886	902	9,800	902
2022-12-21	887	920	872	902	34,300	902
2022-12-20	936	943	859	901	48,300	901
2022-12-19	977	1,014	966	966	56,900	966
2022-12-16	931	1,081	927	1,022	406,000	1,022
2022-12-15	890	973	890	931	30,800	931
2022-12-14	866	890	863	890	14,800	890
2022-12-13	867	868	858	866	3,500	866
2022-12-12	876	876	858	868	4,100	868
2022-12-09	871	879	849	874	12,200	874
2022-12-08	879	879	862	872	13,100	872
2022-12-07	867	874	857	874	5,800	874
2022-12-06	852	878	849	872	8,400	872
2022-12-05	879	879	851	851	10,000	851
2022-12-02	870	891	870	879	12,900	879
2022-12-01	849	897	849	880	33,800	880
2022-11-30	815	848	815	838	10,800	838
2022-11-29	825	825	813	815	4,900	815
2022-11-28	831	832	819	820	4,800	820
2022-11-25	818	832	817	831	9,000	831
2022-11-24	825	825	817	824	10,000	824
2022-11-22	825	825	816	819	3,600	819
2022-11-21	827	827	803	812	9,500	812
2022-11-18	831	838	820	830	9,000	830
2022-11-17	833	842	827	837	6,600	837
2022-11-16	854	855	832	842	7,600	842
2022-11-15	879	879	830	840	14,000	840
2022-11-14	830	905	828	890	26,000	890
2022-11-11	825	827	815	827	6,900	827
2022-11-10	828	828	817	825	3,600	825
2022-11-09	827	828	821	828	2,100	828
2022-11-08	824	826	818	826	7,300	826
2022-11-07	811	824	811	824	2,600	824
2022-11-04	821	821	813	821	1,600	821
2022-11-02	825	825	811	817	2,500	817
2022-11-01	825	829	816	825	3,500	825
2022-10-31	829	829	810	817	2,400	817
2022-10-28	831	831	810	817	5,000	817
2022-10-27	831	831	822	831	2,200	831
2022-10-26	828	831	823	831	4,300	831
2022-10-25	835	835	805	821	5,700	821
2022-10-24	832	838	825	830	7,700	830
2022-10-21	831	831	825	825	1,700	825
2022-10-20	828	830	821	825	6,000	825
2022-10-19	821	832	821	828	3,600	828
2022-10-18	821	827	816	819	2,500	819
2022-10-17	816	827	808	821	4,600	821
2022-10-14	825	825	808	812	5,400	812
2022-10-13	810	828	809	818	4,400	818
2022-10-12	810	815	809	810	3,200	810
2022-10-11	803	809	802	808	1,600	808
2022-10-07	803	814	803	803	3,600	803
2022-10-06	810	810	800	803	23,400	803
2022-10-05	805	812	800	810	3,800	810
2022-10-04	800	808	800	805	4,900	805
2022-10-03	791	802	787	799	3,100	799
2022-09-30	794	806	791	791	3,400	791
2022-09-29	789	799	789	791	1,200	791
2022-09-28	791	803	788	788	3,400	788
2022-09-27	794	801	794	794	2,200	794
2022-09-26	810	810	790	798	5,600	798
2022-09-22	802	819	802	802	6,700	802
2022-09-21	818	829	811	812	4,300	812
2022-09-20	823	832	817	818	4,800	818
2022-09-16	821	825	815	823	9,000	823
2022-09-15	830	835	818	823	3,900	823
2022-09-14	822	834	818	830	5,300	830
2022-09-13	844	844	831	832	4,500	832
2022-09-12	850	850	837	839	6,200	839
2022-09-09	850	857	841	841	11,700	841
2022-09-08	844	845	834	844	4,300	844
2022-09-07	835	841	819	841	5,000	841
2022-09-06	820	845	820	835	4,700	835
2022-09-05	818	832	812	821	5,700	821
2022-09-02	810	830	801	818	8,400	818
2022-09-01	815	820	814	816	1,900	816
2022-08-31	820	820	816	820	3,300	820
2022-08-30	822	824	816	824	4,500	824
2022-08-29	821	831	820	822	5,600	822
2022-08-26	837	843	816	831	6,800	831
2022-08-25	837	838	830	838	5,400	838
2022-08-24	838	838	818	836	123,300	836
2022-08-23	816	821	807	816	6,800	816
2022-08-22	825	825	815	820	6,400	820
2022-08-19	850	867	823	840	11,600	840
2022-08-18	845	845	819	840	5,500	840
2022-08-17	820	846	804	846	23,400	846
2022-08-16	784	808	784	805	30,500	805
2022-08-15	828	852	825	841	14,000	841
2022-08-12	827	832	821	828	6,100	828
2022-08-10	826	834	825	828	1,900	828
2022-08-09	822	834	814	834	5,900	834
2022-08-08	845	849	821	822	15,700	822
2022-08-05	860	860	849	853	4,100	853
2022-08-04	864	864	846	861	4,800	861
2022-08-03	864	868	852	860	4,500	860
2022-08-02	864	865	857	865	3,600	865
2022-08-01	870	872	863	871	3,200	871
2022-07-29	888	888	868	870	7,300	870
2022-07-28	894	894	874	888	4,700	888
2022-07-27	872	879	866	879	5,400	879
2022-07-26	877	877	851	872	3,100	872
2022-07-25	871	872	857	857	4,600	857
2022-07-22	875	885	867	878	6,100	878
2022-07-21	849	884	844	884	12,600	884
2022-07-20	848	859	841	849	16,100	849
2022-07-19	840	853	833	841	6,700	841
2022-07-15	845	845	839	839	3,700	839
2022-07-14	840	854	837	849	4,400	849
2022-07-13	856	856	835	845	9,400	845
2022-07-12	887	887	856	856	123,400	856
2022-07-11	896	914	869	879	72,800	879
2022-07-08	876	889	858	881	11,700	881
2022-07-07	897	897	869	880	8,300	880
2022-07-06	856	898	856	893	15,300	893
2022-07-05	871	871	843	849	7,800	849
2022-07-04	855	885	855	876	19,700	876
2022-07-01	852	887	844	844	19,100	844
2022-06-30	847	859	842	856	9,400	856
2022-06-29	833	849	812	837	19,700	837
2022-06-28	834	848	828	833	7,700	833
2022-06-27	834	849	823	847	10,600	847
2022-06-24	797	841	797	811	29,700	811
2022-06-23	791	805	791	799	4,800	799
2022-06-22	786	804	786	791	14,600	791
2022-06-21	773	792	770	782	13,600	782
2022-06-20	809	810	750	758	39,300	758
2022-06-17	840	840	799	802	37,600	802
2022-06-16	860	868	853	853	5,300	853
2022-06-15	880	881	852	855	11,300	855
2022-06-14	855	884	851	884	11,900	884
2022-06-13	890	898	877	877	12,900	877
2022-06-10	930	930	903	920	15,000	920
2022-06-09	907	967	896	940	62,400	940
2022-06-08	898	925	895	913	13,000	913
2022-06-07	904	910	887	899	6,100	899
2022-06-06	887	909	883	904	7,300	904
2022-06-03	865	908	865	896	24,400	896
2022-06-02	885	885	863	863	20,300	863
2022-06-01	898	898	870	885	11,100	885
2022-05-31	900	900	873	887	9,100	887
2022-05-30	882	910	882	889	12,200	889
2022-05-27	913	918	874	879	28,700	879
2022-05-26	907	936	900	913	16,800	913
2022-05-25	924	925	900	912	14,300	912
2022-05-24	959	959	921	939	20,400	939
2022-05-23	929	973	925	959	27,700	959
2022-05-20	920	949	897	926	20,800	926
2022-05-19	897	943	894	920	20,500	920
2022-05-18	886	953	886	927	13,700	927
2022-05-17	854	908	854	901	48,300	901
2022-05-16	975	1,005	959	959	64,300	959
2022-05-13	932	958	921	945	23,200	945
2022-05-12	935	935	902	902	12,300	902
2022-05-11	950	967	937	949	21,200	949
2022-05-10	938	964	918	964	10,400	964
2022-05-09	988	988	951	953	9,400	953
2022-05-06	971	990	948	990	15,400	990
2022-05-02	942	988	942	971	19,300	971
2022-04-28	957	968	957	961	5,000	961
2022-04-27	952	973	941	965	7,700	965
2022-04-26	935	983	931	970	20,000	970
2022-04-25	924	937	923	935	8,100	935
2022-04-22	933	946	919	946	10,100	946
2022-04-21	940	953	928	948	8,900	948
2022-04-20	949	963	941	942	9,000	942
2022-04-19	942	962	940	949	6,500	949
2022-04-18	975	978	941	942	28,200	942
2022-04-15	1,007	1,007	978	995	11,700	995
2022-04-14	1,026	1,030	1,009	1,023	6,000	1,023
2022-04-13	993	1,045	993	1,030	16,300	1,030
2022-04-12	1,003	1,009	987	994	9,200	994
2022-04-11	1,008	1,034	997	1,013	14,500	1,013
2022-04-08	1,050	1,050	1,010	1,015	5,300	1,015
2022-04-07	1,051	1,061	1,002	1,020	21,500	1,020
2022-04-06	1,093	1,093	1,053	1,079	17,500	1,079
2022-04-05	1,121	1,147	1,078	1,104	30,700	1,104
2022-04-04	1,020	1,102	1,010	1,102	40,300	1,102
2022-04-01	1,008	1,011	983	1,008	12,400	1,008
2022-03-31	1,001	1,021	972	1,010	23,300	1,010
2022-03-30	980	1,016	975	1,013	21,500	1,013
2022-03-29	937	973	937	965	17,300	965
2022-03-28	962	962	922	937	21,300	937
2022-03-25	989	991	958	967	15,600	967
2022-03-24	970	987	955	980	14,200	980
2022-03-23	987	1,006	974	980	23,700	980
2022-03-22	977	990	946	973	35,200	973
2022-03-18	929	962	929	962	20,700	962
2022-03-17	902	945	902	929	20,800	929
2022-03-16	886	895	871	894	14,200	894
2022-03-15	872	898	866	875	12,600	875
2022-03-14	879	896	867	888	29,100	888
2022-03-11	910	910	850	894	15,600	894
2022-03-10	900	922	892	901	20,800	901
2022-03-09	871	880	851	872	14,300	872
2022-03-08	860	884	852	879	15,000	879
2022-03-07	875	880	845	879	36,600	879
2022-03-04	911	911	878	893	28,000	893
2022-03-03	940	965	908	918	15,800	918
2022-03-02	931	944	907	933	20,600	933
2022-03-01	902	955	901	946	21,100	946
2022-02-28	889	921	882	899	25,700	899
2022-02-25	835	890	830	890	36,900	890
2022-02-24	862	862	810	811	48,200	811
2022-02-22	859	899	856	862	45,000	862
2022-02-21	910	910	869	875	41,500	875
2022-02-18	909	931	861	923	80,400	923
2022-02-17	930	941	908	939	47,700	939
2022-02-16	973	975	918	921	78,500	921
2022-02-15	1,021	1,025	935	943	109,400	943
2022-02-14	1,012	1,066	1,012	1,020	159,200	1,020
2022-02-10	1,320	1,324	1,270	1,312	20,700	1,312
2022-02-09	1,283	1,311	1,254	1,311	17,000	1,311
2022-02-08	1,310	1,357	1,272	1,280	12,800	1,280
2022-02-07	1,389	1,423	1,292	1,301	27,600	1,301
2022-02-04	1,285	1,377	1,284	1,376	37,800	1,376
2022-02-03	1,299	1,430	1,256	1,311	74,100	1,311
2022-02-02	1,210	1,299	1,201	1,299	32,800	1,299
2022-02-01	1,141	1,212	1,141	1,196	55,600	1,196
2022-01-31	1,034	1,114	1,034	1,098	29,900	1,098
2022-01-28	1,060	1,082	1,028	1,032	57,400	1,032
2022-01-27	1,136	1,166	1,051	1,051	57,800	1,051
2022-01-26	1,142	1,173	1,126	1,166	29,300	1,166
2022-01-25	1,195	1,225	1,140	1,140	27,000	1,140
2022-01-24	1,197	1,229	1,180	1,211	15,500	1,211
2022-01-21	1,223	1,229	1,181	1,227	22,500	1,227
2022-01-20	1,190	1,226	1,172	1,223	38,600	1,223
2022-01-19	1,250	1,250	1,205	1,207	35,300	1,207
2022-01-18	1,258	1,299	1,257	1,280	17,000	1,280
2022-01-17	1,290	1,290	1,250	1,263	13,100	1,263
2022-01-14	1,278	1,283	1,235	1,260	32,700	1,260
2022-01-13	1,323	1,323	1,278	1,292	15,200	1,292
2022-01-12	1,313	1,340	1,313	1,336	22,300	1,336
2022-01-11	1,301	1,308	1,280	1,293	17,700	1,293
2022-01-07	1,300	1,320	1,256	1,301	31,400	1,301
2022-01-06	1,320	1,342	1,295	1,295	57,600	1,295
2022-01-05	1,403	1,410	1,351	1,361	30,900	1,361
2022-01-04	1,458	1,458	1,406	1,406	13,100	1,406

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31