- 2024年
- 2023年
5586 (株)Laboro.AI 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 991 | 1,002 | 965 | 975 | 115,700 | 975 |
| 2024-11-20 | 1,011 | 1,025 | 990 | 991 | 91,200 | 991 |
| 2024-11-19 | 1,017 | 1,038 | 1,016 | 1,018 | 82,200 | 1,018 |
| 2024-11-18 | 999 | 1,040 | 981 | 1,029 | 105,000 | 1,029 |
| 2024-11-15 | 990 | 1,025 | 978 | 990 | 195,800 | 990 |
| 2024-11-14 | 1,001 | 1,017 | 971 | 976 | 116,300 | 976 |
| 2024-11-13 | 1,102 | 1,120 | 986 | 996 | 525,300 | 996 |
| 2024-11-12 | 1,004 | 1,030 | 990 | 1,024 | 172,700 | 1,024 |
| 2024-11-11 | 987 | 996 | 968 | 986 | 59,000 | 986 |
| 2024-11-08 | 962 | 994 | 959 | 987 | 78,100 | 987 |
| 2024-11-07 | 967 | 980 | 946 | 968 | 108,500 | 968 |
| 2024-11-06 | 965 | 975 | 943 | 952 | 60,600 | 952 |
| 2024-11-05 | 954 | 956 | 943 | 947 | 31,300 | 947 |
| 2024-11-01 | 952 | 973 | 949 | 955 | 52,100 | 955 |
| 2024-10-31 | 974 | 974 | 961 | 967 | 28,300 | 967 |
| 2024-10-30 | 975 | 984 | 964 | 976 | 59,900 | 976 |
| 2024-10-29 | 944 | 977 | 942 | 970 | 33,800 | 970 |
| 2024-10-28 | 933 | 955 | 930 | 942 | 26,700 | 942 |
| 2024-10-25 | 960 | 962 | 940 | 940 | 53,300 | 940 |
| 2024-10-24 | 957 | 980 | 957 | 964 | 32,800 | 964 |
| 2024-10-23 | 957 | 991 | 955 | 969 | 44,600 | 969 |
| 2024-10-22 | 980 | 980 | 949 | 963 | 51,200 | 963 |
| 2024-10-21 | 945 | 992 | 945 | 971 | 94,000 | 971 |
| 2024-10-18 | 949 | 962 | 942 | 942 | 59,100 | 942 |
| 2024-10-17 | 962 | 965 | 949 | 949 | 38,300 | 949 |
| 2024-10-16 | 970 | 974 | 956 | 962 | 52,000 | 962 |
| 2024-10-15 | 987 | 999 | 980 | 985 | 54,400 | 985 |
| 2024-10-11 | 984 | 1,019 | 981 | 982 | 78,500 | 982 |
| 2024-10-10 | 1,001 | 1,004 | 982 | 994 | 73,200 | 994 |
| 2024-10-09 | 960 | 1,035 | 960 | 1,011 | 333,900 | 1,011 |
| 2024-10-08 | 946 | 951 | 937 | 937 | 55,300 | 937 |
| 2024-10-07 | 961 | 978 | 952 | 952 | 53,000 | 952 |
| 2024-10-04 | 948 | 965 | 944 | 946 | 103,300 | 946 |
| 2024-10-03 | 961 | 968 | 942 | 943 | 62,200 | 943 |
| 2024-10-02 | 950 | 958 | 941 | 950 | 67,500 | 950 |
| 2024-10-01 | 955 | 976 | 947 | 959 | 44,200 | 959 |
| 2024-09-30 | 981 | 986 | 947 | 951 | 102,700 | 951 |
| 2024-09-27 | 982 | 1,015 | 980 | 996 | 141,400 | 996 |
| 2024-09-26 | 976 | 983 | 968 | 972 | 66,800 | 972 |
| 2024-09-25 | 982 | 989 | 976 | 976 | 42,400 | 976 |
| 2024-09-24 | 1,010 | 1,014 | 985 | 986 | 86,200 | 986 |
| 2024-09-20 | 1,023 | 1,023 | 995 | 996 | 144,500 | 996 |
| 2024-09-19 | 980 | 1,005 | 980 | 990 | 93,500 | 990 |
| 2024-09-18 | 1,010 | 1,020 | 968 | 968 | 107,800 | 968 |
| 2024-09-17 | 1,004 | 1,016 | 964 | 1,005 | 118,800 | 1,005 |
| 2024-09-13 | 1,024 | 1,036 | 989 | 991 | 110,100 | 991 |
| 2024-09-12 | 1,011 | 1,045 | 988 | 1,027 | 185,800 | 1,027 |
| 2024-09-11 | 1,002 | 1,019 | 958 | 970 | 109,800 | 970 |
| 2024-09-10 | 1,036 | 1,047 | 1,011 | 1,011 | 74,800 | 1,011 |
| 2024-09-09 | 957 | 1,030 | 955 | 1,010 | 144,600 | 1,010 |
| 2024-09-06 | 1,055 | 1,063 | 997 | 1,002 | 297,200 | 1,002 |
| 2024-09-05 | 1,024 | 1,134 | 1,022 | 1,070 | 446,200 | 1,070 |
| 2024-09-04 | 1,047 | 1,089 | 1,017 | 1,030 | 418,000 | 1,030 |
| 2024-09-03 | 1,145 | 1,189 | 1,077 | 1,100 | 824,400 | 1,100 |
| 2024-09-02 | 1,269 | 1,317 | 1,158 | 1,161 | 4,054,300 | 1,161 |
| 2024-08-30 | 948 | 1,059 | 943 | 1,059 | 1,350,600 | 1,059 |
| 2024-08-29 | 920 | 935 | 909 | 909 | 70,800 | 909 |
| 2024-08-28 | 960 | 960 | 919 | 933 | 89,600 | 933 |
| 2024-08-27 | 961 | 967 | 951 | 961 | 60,600 | 961 |
| 2024-08-26 | 944 | 964 | 928 | 960 | 55,300 | 960 |
| 2024-08-23 | 960 | 963 | 937 | 943 | 84,100 | 943 |
| 2024-08-22 | 954 | 1,010 | 938 | 955 | 133,000 | 955 |
| 2024-08-21 | 957 | 971 | 947 | 951 | 83,500 | 951 |
| 2024-08-20 | 923 | 979 | 920 | 973 | 165,600 | 973 |
| 2024-08-19 | 940 | 960 | 909 | 915 | 124,400 | 915 |
| 2024-08-16 | 912 | 937 | 896 | 927 | 126,700 | 927 |
| 2024-08-15 | 884 | 909 | 879 | 890 | 189,600 | 890 |
| 2024-08-14 | 843 | 895 | 834 | 854 | 441,700 | 854 |
| 2024-08-13 | 864 | 938 | 864 | 933 | 156,500 | 933 |
| 2024-08-09 | 866 | 885 | 853 | 863 | 121,200 | 863 |
| 2024-08-08 | 864 | 888 | 840 | 861 | 131,700 | 861 |
| 2024-08-07 | 796 | 899 | 796 | 864 | 311,600 | 864 |
| 2024-08-06 | 820 | 898 | 791 | 826 | 386,800 | 826 |
| 2024-08-05 | 768 | 840 | 768 | 768 | 431,400 | 768 |
| 2024-08-02 | 942 | 970 | 909 | 918 | 307,100 | 918 |
| 2024-08-01 | 1,044 | 1,076 | 990 | 1,002 | 149,700 | 1,002 |
| 2024-07-31 | 1,021 | 1,060 | 1,006 | 1,060 | 87,200 | 1,060 |
| 2024-07-30 | 1,099 | 1,103 | 1,038 | 1,048 | 107,000 | 1,048 |
| 2024-07-29 | 1,068 | 1,100 | 1,068 | 1,091 | 91,900 | 1,091 |
| 2024-07-26 | 1,075 | 1,098 | 1,065 | 1,079 | 81,300 | 1,079 |
| 2024-07-25 | 1,076 | 1,095 | 1,060 | 1,073 | 200,200 | 1,073 |
| 2024-07-24 | 1,126 | 1,153 | 1,117 | 1,118 | 95,100 | 1,118 |
| 2024-07-23 | 1,160 | 1,160 | 1,115 | 1,125 | 122,900 | 1,125 |
| 2024-07-22 | 1,183 | 1,185 | 1,130 | 1,131 | 186,600 | 1,131 |
| 2024-07-19 | 1,200 | 1,204 | 1,186 | 1,190 | 104,700 | 1,190 |
| 2024-07-18 | 1,205 | 1,239 | 1,195 | 1,195 | 188,900 | 1,195 |
| 2024-07-17 | 1,203 | 1,230 | 1,201 | 1,227 | 150,800 | 1,227 |
| 2024-07-16 | 1,234 | 1,243 | 1,201 | 1,201 | 150,800 | 1,201 |
| 2024-07-12 | 1,222 | 1,255 | 1,217 | 1,227 | 164,800 | 1,227 |
| 2024-07-11 | 1,226 | 1,232 | 1,197 | 1,212 | 160,100 | 1,212 |
| 2024-07-10 | 1,252 | 1,259 | 1,212 | 1,226 | 182,500 | 1,226 |
| 2024-07-09 | 1,266 | 1,287 | 1,246 | 1,260 | 176,900 | 1,260 |
| 2024-07-08 | 1,283 | 1,285 | 1,250 | 1,266 | 194,500 | 1,266 |
| 2024-07-05 | 1,300 | 1,359 | 1,282 | 1,299 | 509,100 | 1,299 |
| 2024-07-04 | 1,342 | 1,362 | 1,276 | 1,291 | 405,600 | 1,291 |
| 2024-07-03 | 1,430 | 1,464 | 1,307 | 1,349 | 985,900 | 1,349 |
| 2024-07-02 | 1,242 | 1,435 | 1,241 | 1,403 | 1,299,600 | 1,403 |
| 2024-07-01 | 1,281 | 1,320 | 1,244 | 1,254 | 615,500 | 1,254 |
| 2024-06-28 | 1,225 | 1,232 | 1,195 | 1,206 | 126,000 | 1,206 |
| 2024-06-27 | 1,200 | 1,240 | 1,190 | 1,218 | 187,100 | 1,218 |
| 2024-06-26 | 1,205 | 1,222 | 1,188 | 1,205 | 117,500 | 1,205 |
| 2024-06-25 | 1,211 | 1,226 | 1,192 | 1,203 | 144,500 | 1,203 |
| 2024-06-24 | 1,240 | 1,283 | 1,223 | 1,230 | 480,100 | 1,230 |
| 2024-06-21 | 1,151 | 1,199 | 1,151 | 1,185 | 181,600 | 1,185 |
| 2024-06-20 | 1,165 | 1,166 | 1,150 | 1,150 | 87,700 | 1,150 |
| 2024-06-19 | 1,180 | 1,183 | 1,170 | 1,170 | 103,700 | 1,170 |
| 2024-06-18 | 1,188 | 1,223 | 1,170 | 1,175 | 148,700 | 1,175 |
| 2024-06-17 | 1,201 | 1,230 | 1,181 | 1,182 | 128,100 | 1,182 |
| 2024-06-14 | 1,162 | 1,222 | 1,160 | 1,214 | 202,300 | 1,214 |
| 2024-06-13 | 1,192 | 1,240 | 1,159 | 1,184 | 424,600 | 1,184 |
| 2024-06-12 | 1,214 | 1,232 | 1,167 | 1,170 | 268,700 | 1,170 |
| 2024-06-11 | 1,224 | 1,242 | 1,210 | 1,210 | 213,900 | 1,210 |
| 2024-06-10 | 1,222 | 1,267 | 1,222 | 1,230 | 162,200 | 1,230 |
| 2024-06-07 | 1,250 | 1,252 | 1,221 | 1,226 | 130,700 | 1,226 |
| 2024-06-06 | 1,280 | 1,324 | 1,250 | 1,251 | 183,600 | 1,251 |
| 2024-06-05 | 1,303 | 1,357 | 1,270 | 1,272 | 275,600 | 1,272 |
| 2024-06-04 | 1,301 | 1,336 | 1,296 | 1,329 | 247,400 | 1,329 |
| 2024-06-03 | 1,312 | 1,388 | 1,293 | 1,336 | 532,500 | 1,336 |
| 2024-05-31 | 1,279 | 1,343 | 1,254 | 1,325 | 596,800 | 1,325 |
| 2024-05-30 | 1,250 | 1,293 | 1,226 | 1,273 | 547,400 | 1,273 |
| 2024-05-29 | 1,398 | 1,398 | 1,286 | 1,288 | 517,500 | 1,288 |
| 2024-05-28 | 1,383 | 1,440 | 1,341 | 1,370 | 1,074,900 | 1,370 |
| 2024-05-27 | 1,372 | 1,546 | 1,321 | 1,388 | 5,490,800 | 1,388 |
| 2024-05-24 | 1,464 | 1,555 | 1,392 | 1,404 | 2,168,500 | 1,404 |
| 2024-05-23 | 1,730 | 1,835 | 1,472 | 1,504 | 7,277,800 | 1,504 |
| 2024-05-22 | 1,575 | 1,826 | 1,460 | 1,650 | 11,771,100 | 1,650 |
| 2024-05-21 | 1,565 | 1,714 | 1,456 | 1,530 | 7,254,900 | 1,530 |
| 2024-05-20 | 1,130 | 1,435 | 1,130 | 1,435 | 3,568,200 | 1,435 |
| 2024-05-17 | 1,154 | 1,165 | 1,123 | 1,135 | 203,300 | 1,135 |
| 2024-05-16 | 1,199 | 1,214 | 1,108 | 1,155 | 341,200 | 1,155 |
| 2024-05-15 | 1,220 | 1,221 | 1,140 | 1,188 | 373,300 | 1,188 |
| 2024-05-14 | 1,220 | 1,353 | 1,183 | 1,195 | 1,082,100 | 1,195 |
| 2024-05-13 | 1,192 | 1,290 | 1,191 | 1,280 | 428,900 | 1,280 |
| 2024-05-10 | 1,240 | 1,248 | 1,190 | 1,214 | 208,000 | 1,214 |
| 2024-05-09 | 1,270 | 1,270 | 1,213 | 1,213 | 267,000 | 1,213 |
| 2024-05-08 | 1,250 | 1,355 | 1,238 | 1,278 | 661,500 | 1,278 |
| 2024-05-07 | 1,205 | 1,273 | 1,201 | 1,273 | 467,400 | 1,273 |
| 2024-05-02 | 1,207 | 1,225 | 1,174 | 1,181 | 287,400 | 1,181 |
| 2024-05-01 | 1,227 | 1,297 | 1,212 | 1,216 | 484,900 | 1,216 |
| 2024-04-30 | 1,262 | 1,270 | 1,212 | 1,228 | 247,800 | 1,228 |
| 2024-04-26 | 1,250 | 1,270 | 1,211 | 1,249 | 316,500 | 1,249 |
| 2024-04-25 | 1,324 | 1,341 | 1,259 | 1,272 | 456,100 | 1,272 |
| 2024-04-24 | 1,413 | 1,423 | 1,350 | 1,352 | 417,900 | 1,352 |
| 2024-04-23 | 1,490 | 1,492 | 1,409 | 1,412 | 234,300 | 1,412 |
| 2024-04-22 | 1,500 | 1,550 | 1,420 | 1,430 | 511,400 | 1,430 |
| 2024-04-19 | 1,457 | 1,679 | 1,444 | 1,489 | 1,735,500 | 1,489 |
| 2024-04-18 | 1,401 | 1,467 | 1,356 | 1,415 | 380,500 | 1,415 |
| 2024-04-17 | 1,510 | 1,524 | 1,421 | 1,421 | 440,200 | 1,421 |
| 2024-04-16 | 1,511 | 1,604 | 1,502 | 1,512 | 327,600 | 1,512 |
| 2024-04-15 | 1,540 | 1,568 | 1,500 | 1,551 | 351,000 | 1,551 |
| 2024-04-12 | 1,736 | 1,780 | 1,572 | 1,598 | 768,300 | 1,598 |
| 2024-04-11 | 1,738 | 1,820 | 1,715 | 1,719 | 814,600 | 1,719 |
| 2024-04-10 | 1,630 | 1,822 | 1,624 | 1,767 | 3,442,100 | 1,767 |
| 2024-04-09 | 1,480 | 1,713 | 1,465 | 1,604 | 2,142,900 | 1,604 |
| 2024-04-08 | 1,460 | 1,570 | 1,451 | 1,475 | 1,018,800 | 1,475 |
| 2024-04-05 | 1,506 | 1,667 | 1,386 | 1,440 | 1,828,800 | 1,440 |
| 2024-04-04 | 1,716 | 1,729 | 1,436 | 1,476 | 1,229,300 | 1,476 |
| 2024-04-03 | 1,689 | 1,758 | 1,587 | 1,685 | 874,600 | 1,685 |
| 2024-04-02 | 1,987 | 2,007 | 1,841 | 1,849 | 871,200 | 1,849 |
| 2024-04-01 | 1,949 | 1,974 | 1,894 | 1,965 | 513,700 | 1,965 |
| 2024-03-29 | 2,050 | 2,104 | 1,893 | 1,920 | 900,300 | 1,920 |
| 2024-03-28 | 1,904 | 2,044 | 1,895 | 2,014 | 1,187,900 | 2,014 |
| 2024-03-27 | 1,870 | 1,984 | 1,820 | 1,894 | 835,500 | 1,894 |
| 2024-03-26 | 1,900 | 1,973 | 1,830 | 1,848 | 502,900 | 1,848 |
| 2024-03-25 | 1,892 | 1,946 | 1,826 | 1,916 | 732,600 | 1,916 |
| 2024-03-22 | 1,878 | 2,001 | 1,870 | 1,951 | 1,279,300 | 1,951 |
| 2024-03-21 | 2,250 | 2,255 | 2,008 | 2,008 | 2,028,900 | 2,008 |
| 2024-03-19 | 2,055 | 2,326 | 2,007 | 2,080 | 4,620,000 | 2,080 |
| 2024-03-18 | 1,698 | 2,105 | 1,640 | 2,105 | 7,234,700 | 2,105 |
| 2024-03-15 | 1,850 | 1,923 | 1,580 | 1,705 | 3,646,400 | 1,705 |
| 2024-03-14 | 2,120 | 2,399 | 1,940 | 1,967 | 8,705,500 | 1,967 |
| 2024-03-13 | 2,413 | 2,590 | 2,106 | 2,266 | 17,536,100 | 2,266 |
| 2024-03-12 | 1,483 | 2,163 | 1,457 | 2,163 | 17,747,200 | 2,163 |
| 2024-03-11 | 1,763 | 1,763 | 1,763 | 1,763 | 135,400 | 1,763 |
| 2024-03-08 | 2,750 | 2,999 | 2,004 | 2,263 | 13,695,800 | 2,263 |
| 2024-03-07 | 2,200 | 2,500 | 2,010 | 2,500 | 12,107,000 | 2,500 |
| 2024-03-06 | 1,661 | 2,100 | 1,477 | 2,000 | 8,875,000 | 2,000 |
| 2024-03-05 | 1,681 | 1,701 | 1,641 | 1,701 | 1,037,900 | 1,701 |
| 2024-03-04 | 1,371 | 1,401 | 1,342 | 1,401 | 1,005,000 | 1,401 |
| 2024-03-01 | 975 | 1,101 | 968 | 1,101 | 3,943,500 | 1,101 |
| 2024-02-29 | 938 | 979 | 927 | 951 | 1,158,200 | 951 |
| 2024-02-28 | 995 | 1,045 | 957 | 962 | 1,889,600 | 962 |
| 2024-02-27 | 1,150 | 1,158 | 985 | 1,025 | 5,411,100 | 1,025 |
| 2024-02-26 | 1,052 | 1,053 | 990 | 1,053 | 3,003,500 | 1,053 |
| 2024-02-22 | 796 | 903 | 780 | 903 | 3,716,200 | 903 |
| 2024-02-21 | 780 | 782 | 752 | 753 | 533,700 | 753 |
| 2024-02-20 | 830 | 860 | 800 | 801 | 949,900 | 801 |
| 2024-02-19 | 810 | 863 | 796 | 802 | 1,486,100 | 802 |
| 2024-02-16 | 703 | 816 | 703 | 782 | 1,552,100 | 782 |
| 2024-02-15 | 745 | 748 | 703 | 706 | 403,800 | 706 |
| 2024-02-14 | 788 | 788 | 726 | 728 | 587,900 | 728 |
| 2024-02-13 | 703 | 806 | 699 | 793 | 1,691,400 | 793 |
| 2024-02-09 | 710 | 752 | 706 | 748 | 542,500 | 748 |
| 2024-02-08 | 712 | 715 | 694 | 710 | 330,500 | 710 |
| 2024-02-07 | 715 | 721 | 701 | 702 | 325,200 | 702 |
| 2024-02-06 | 706 | 742 | 693 | 717 | 695,700 | 717 |
| 2024-02-05 | 703 | 711 | 682 | 696 | 509,000 | 696 |
| 2024-02-02 | 707 | 723 | 700 | 700 | 603,800 | 700 |
| 2024-02-01 | 745 | 753 | 716 | 717 | 513,900 | 717 |
| 2024-01-31 | 777 | 779 | 741 | 762 | 487,100 | 762 |
| 2024-01-30 | 783 | 788 | 768 | 777 | 215,500 | 777 |
| 2024-01-29 | 798 | 807 | 770 | 777 | 224,800 | 777 |
| 2024-01-26 | 805 | 828 | 782 | 787 | 391,800 | 787 |
| 2024-01-25 | 805 | 813 | 785 | 805 | 351,600 | 805 |
| 2024-01-24 | 768 | 810 | 768 | 805 | 298,400 | 805 |
| 2024-01-23 | 790 | 798 | 760 | 768 | 383,900 | 768 |
| 2024-01-22 | 745 | 786 | 739 | 785 | 342,400 | 785 |
| 2024-01-19 | 729 | 748 | 725 | 741 | 161,300 | 741 |
| 2024-01-18 | 725 | 733 | 710 | 728 | 211,200 | 728 |
| 2024-01-17 | 748 | 749 | 720 | 728 | 262,800 | 728 |
| 2024-01-16 | 727 | 747 | 727 | 736 | 264,900 | 736 |
| 2024-01-15 | 734 | 747 | 719 | 731 | 387,300 | 731 |
| 2024-01-12 | 738 | 744 | 719 | 738 | 236,800 | 738 |
| 2024-01-11 | 733 | 745 | 716 | 738 | 326,300 | 738 |
| 2024-01-10 | 760 | 761 | 727 | 727 | 419,700 | 727 |
| 2024-01-09 | 753 | 780 | 747 | 763 | 286,800 | 763 |
| 2024-01-05 | 779 | 784 | 744 | 744 | 304,600 | 744 |
| 2024-01-04 | 736 | 798 | 730 | 778 | 496,600 | 778 |
分割・併合履歴 ： なし
