5586 (株)Laboro.AI 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 | 973 | 990 | 902 | 936 | 183,400 | 936 |
| 2025-04-03 | 965 | 1,016 | 965 | 1,003 | 90,900 | 1,003 |
| 2025-04-02 | 1,045 | 1,053 | 1,010 | 1,018 | 130,700 | 1,018 |
| 2025-04-01 | 1,057 | 1,079 | 1,051 | 1,051 | 57,300 | 1,051 |
| 2025-03-31 | 1,080 | 1,081 | 1,043 | 1,051 | 129,800 | 1,051 |
| 2025-03-28 | 1,096 | 1,134 | 1,094 | 1,110 | 71,200 | 1,110 |
| 2025-03-27 | 1,119 | 1,130 | 1,103 | 1,108 | 68,000 | 1,108 |
| 2025-03-26 | 1,122 | 1,127 | 1,111 | 1,127 | 62,700 | 1,127 |
| 2025-03-25 | 1,116 | 1,131 | 1,108 | 1,126 | 76,600 | 1,126 |
| 2025-03-24 | 1,138 | 1,140 | 1,116 | 1,118 | 89,200 | 1,118 |
| 2025-03-21 | 1,165 | 1,171 | 1,134 | 1,149 | 107,400 | 1,149 |
| 2025-03-19 | 1,175 | 1,177 | 1,152 | 1,161 | 87,500 | 1,161 |
| 2025-03-18 | 1,167 | 1,177 | 1,147 | 1,168 | 121,100 | 1,168 |
| 2025-03-17 | 1,105 | 1,162 | 1,101 | 1,160 | 153,700 | 1,160 |
| 2025-03-14 | 1,117 | 1,149 | 1,111 | 1,134 | 73,200 | 1,134 |
| 2025-03-13 | 1,152 | 1,160 | 1,119 | 1,125 | 66,400 | 1,125 |
| 2025-03-12 | 1,137 | 1,167 | 1,136 | 1,141 | 102,900 | 1,141 |
| 2025-03-11 | 1,117 | 1,156 | 1,097 | 1,144 | 134,200 | 1,144 |
| 2025-03-10 | 1,160 | 1,182 | 1,150 | 1,156 | 95,000 | 1,156 |
| 2025-03-07 | 1,185 | 1,192 | 1,155 | 1,155 | 158,500 | 1,155 |
| 2025-03-06 | 1,192 | 1,216 | 1,160 | 1,212 | 147,000 | 1,212 |
| 2025-03-05 | 1,171 | 1,206 | 1,166 | 1,186 | 137,200 | 1,186 |
| 2025-03-04 | 1,208 | 1,209 | 1,137 | 1,199 | 207,300 | 1,199 |
| 2025-03-03 | 1,226 | 1,245 | 1,212 | 1,230 | 151,300 | 1,230 |
| 2025-02-28 | 1,201 | 1,245 | 1,177 | 1,203 | 251,600 | 1,203 |
| 2025-02-27 | 1,303 | 1,303 | 1,230 | 1,231 | 201,700 | 1,231 |
| 2025-02-26 | 1,325 | 1,329 | 1,253 | 1,313 | 191,400 | 1,313 |
| 2025-02-25 | 1,355 | 1,378 | 1,308 | 1,312 | 399,800 | 1,312 |
| 2025-02-21 | 1,269 | 1,395 | 1,236 | 1,385 | 475,000 | 1,385 |
| 2025-02-20 | 1,312 | 1,316 | 1,245 | 1,269 | 335,600 | 1,269 |
| 2025-02-19 | 1,363 | 1,394 | 1,322 | 1,322 | 303,900 | 1,322 |
| 2025-02-18 | 1,291 | 1,404 | 1,266 | 1,350 | 600,500 | 1,350 |
| 2025-02-17 | 1,320 | 1,480 | 1,270 | 1,294 | 1,208,300 | 1,294 |
| 2025-02-14 | 1,373 | 1,463 | 1,311 | 1,398 | 2,572,500 | 1,398 |
| 2025-02-13 | 1,168 | 1,183 | 1,145 | 1,163 | 226,100 | 1,163 |
| 2025-02-12 | 1,150 | 1,169 | 1,135 | 1,152 | 211,900 | 1,152 |
| 2025-02-10 | 1,072 | 1,132 | 1,072 | 1,129 | 161,200 | 1,129 |
| 2025-02-07 | 1,083 | 1,094 | 1,068 | 1,071 | 83,000 | 1,071 |
| 2025-02-06 | 1,083 | 1,093 | 1,077 | 1,083 | 70,000 | 1,083 |
| 2025-02-05 | 1,086 | 1,094 | 1,052 | 1,073 | 71,900 | 1,073 |
| 2025-02-04 | 1,045 | 1,093 | 1,045 | 1,076 | 113,200 | 1,076 |
| 2025-02-03 | 1,063 | 1,066 | 1,033 | 1,038 | 83,100 | 1,038 |
| 2025-01-31 | 1,065 | 1,071 | 1,052 | 1,064 | 70,900 | 1,064 |
| 2025-01-30 | 1,108 | 1,109 | 1,057 | 1,060 | 149,300 | 1,060 |
| 2025-01-29 | 1,094 | 1,154 | 1,080 | 1,117 | 384,300 | 1,117 |
| 2025-01-28 | 1,045 | 1,063 | 1,020 | 1,057 | 77,900 | 1,057 |
| 2025-01-27 | 1,104 | 1,110 | 1,065 | 1,066 | 97,900 | 1,066 |
| 2025-01-24 | 1,044 | 1,091 | 1,042 | 1,085 | 107,400 | 1,085 |
| 2025-01-23 | 1,035 | 1,047 | 1,026 | 1,039 | 64,200 | 1,039 |
| 2025-01-22 | 1,045 | 1,058 | 1,025 | 1,035 | 79,200 | 1,035 |
| 2025-01-21 | 1,031 | 1,042 | 1,017 | 1,040 | 43,000 | 1,040 |
| 2025-01-20 | 1,030 | 1,045 | 1,023 | 1,030 | 41,300 | 1,030 |
| 2025-01-17 | 1,037 | 1,038 | 1,015 | 1,024 | 61,500 | 1,024 |
| 2025-01-16 | 1,098 | 1,113 | 1,046 | 1,050 | 125,800 | 1,050 |
| 2025-01-15 | 1,089 | 1,103 | 1,075 | 1,083 | 97,000 | 1,083 |
| 2025-01-14 | 1,093 | 1,122 | 1,060 | 1,070 | 189,100 | 1,070 |
| 2025-01-10 | 1,161 | 1,165 | 1,077 | 1,092 | 307,100 | 1,092 |
| 2025-01-09 | 1,113 | 1,154 | 1,085 | 1,150 | 316,400 | 1,150 |
| 2025-01-08 | 1,080 | 1,089 | 1,058 | 1,075 | 168,500 | 1,075 |
| 2025-01-07 | 1,040 | 1,080 | 1,023 | 1,075 | 194,800 | 1,075 |
| 2025-01-06 | 1,020 | 1,076 | 1,006 | 1,018 | 299,900 | 1,018 |
分割・併合履歴 ： なし