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 |
|---|---|---|---|---|---|---|
| 2025-07-09 | 1,072 | 1,104 | 1,072 | 1,090 | 89,100 | 1,090 |
| 2025-07-08 | 1,065 | 1,080 | 1,055 | 1,072 | 51,400 | 1,072 |
| 2025-07-07 | 1,073 | 1,094 | 1,072 | 1,079 | 58,200 | 1,079 |
| 2025-07-04 | 1,082 | 1,092 | 1,070 | 1,073 | 85,700 | 1,073 |
| 2025-07-03 | 1,110 | 1,119 | 1,078 | 1,080 | 92,600 | 1,080 |
| 2025-07-02 | 1,135 | 1,144 | 1,103 | 1,103 | 117,700 | 1,103 |
| 2025-07-01 | 1,194 | 1,194 | 1,146 | 1,150 | 148,400 | 1,150 |
| 2025-06-30 | 1,222 | 1,232 | 1,194 | 1,196 | 140,600 | 1,196 |
| 2025-06-27 | 1,240 | 1,240 | 1,188 | 1,217 | 153,000 | 1,217 |
| 2025-06-26 | 1,214 | 1,272 | 1,212 | 1,231 | 290,000 | 1,231 |
| 2025-06-25 | 1,199 | 1,209 | 1,171 | 1,196 | 165,200 | 1,196 |
| 2025-06-24 | 1,131 | 1,179 | 1,128 | 1,169 | 128,700 | 1,169 |
| 2025-06-23 | 1,115 | 1,130 | 1,107 | 1,111 | 83,300 | 1,111 |
| 2025-06-20 | 1,167 | 1,177 | 1,130 | 1,130 | 110,300 | 1,130 |
| 2025-06-19 | 1,175 | 1,210 | 1,162 | 1,162 | 148,700 | 1,162 |
| 2025-06-18 | 1,183 | 1,195 | 1,175 | 1,175 | 98,500 | 1,175 |
| 2025-06-17 | 1,170 | 1,193 | 1,160 | 1,182 | 86,200 | 1,182 |
| 2025-06-16 | 1,181 | 1,191 | 1,158 | 1,165 | 179,300 | 1,165 |
| 2025-06-13 | 1,256 | 1,262 | 1,190 | 1,197 | 155,700 | 1,197 |
| 2025-06-12 | 1,251 | 1,257 | 1,222 | 1,245 | 95,600 | 1,245 |
| 2025-06-11 | 1,264 | 1,285 | 1,246 | 1,263 | 133,800 | 1,263 |
| 2025-06-10 | 1,219 | 1,275 | 1,211 | 1,258 | 189,000 | 1,258 |
| 2025-06-09 | 1,210 | 1,228 | 1,196 | 1,211 | 119,400 | 1,211 |
| 2025-06-06 | 1,258 | 1,258 | 1,202 | 1,220 | 266,300 | 1,220 |
| 2025-06-05 | 1,283 | 1,312 | 1,265 | 1,267 | 161,900 | 1,267 |
| 2025-06-04 | 1,313 | 1,321 | 1,283 | 1,297 | 135,900 | 1,297 |
| 2025-06-03 | 1,318 | 1,367 | 1,310 | 1,311 | 342,200 | 1,311 |
| 2025-06-02 | 1,240 | 1,374 | 1,240 | 1,295 | 786,400 | 1,295 |
| 2025-05-30 | 1,195 | 1,241 | 1,183 | 1,238 | 242,800 | 1,238 |
| 2025-05-29 | 1,188 | 1,212 | 1,169 | 1,188 | 131,100 | 1,188 |
| 2025-05-28 | 1,206 | 1,214 | 1,183 | 1,188 | 93,200 | 1,188 |
| 2025-05-27 | 1,208 | 1,223 | 1,190 | 1,198 | 131,000 | 1,198 |
| 2025-05-26 | 1,140 | 1,230 | 1,138 | 1,193 | 215,400 | 1,193 |
| 2025-05-23 | 1,153 | 1,170 | 1,128 | 1,128 | 152,900 | 1,128 |
| 2025-05-22 | 1,185 | 1,190 | 1,159 | 1,165 | 163,500 | 1,165 |
| 2025-05-21 | 1,206 | 1,227 | 1,190 | 1,201 | 307,700 | 1,201 |
| 2025-05-20 | 1,132 | 1,186 | 1,128 | 1,176 | 228,600 | 1,176 |
| 2025-05-19 | 1,160 | 1,167 | 1,111 | 1,113 | 198,600 | 1,113 |
| 2025-05-16 | 1,140 | 1,167 | 1,110 | 1,156 | 202,600 | 1,156 |
| 2025-05-15 | 1,115 | 1,153 | 1,112 | 1,140 | 162,600 | 1,140 |
| 2025-05-14 | 1,117 | 1,180 | 1,110 | 1,124 | 484,300 | 1,124 |
| 2025-05-13 | 1,143 | 1,143 | 1,064 | 1,095 | 649,300 | 1,095 |
| 2025-05-12 | 1,099 | 1,104 | 1,057 | 1,085 | 353,900 | 1,085 |
| 2025-05-09 | 1,047 | 1,072 | 1,046 | 1,062 | 90,900 | 1,062 |
| 2025-05-08 | 1,030 | 1,035 | 1,015 | 1,032 | 36,300 | 1,032 |
| 2025-05-07 | 1,033 | 1,039 | 1,025 | 1,028 | 40,400 | 1,028 |
| 2025-05-02 | 1,019 | 1,026 | 1,005 | 1,024 | 52,100 | 1,024 |
| 2025-05-01 | 1,040 | 1,046 | 1,011 | 1,018 | 74,700 | 1,018 |
| 2025-04-30 | 1,038 | 1,040 | 1,016 | 1,029 | 56,000 | 1,029 |
| 2025-04-28 | 1,024 | 1,047 | 1,024 | 1,034 | 51,600 | 1,034 |
| 2025-04-25 | 1,021 | 1,037 | 1,020 | 1,023 | 65,500 | 1,023 |
| 2025-04-24 | 1,033 | 1,035 | 1,004 | 1,015 | 55,700 | 1,015 |
| 2025-04-23 | 1,022 | 1,027 | 1,003 | 1,011 | 72,800 | 1,011 |
| 2025-04-22 | 995 | 1,003 | 982 | 986 | 48,900 | 986 |
| 2025-04-21 | 1,010 | 1,015 | 990 | 1,003 | 103,700 | 1,003 |
| 2025-04-18 | 959 | 995 | 952 | 995 | 95,900 | 995 |
| 2025-04-17 | 926 | 950 | 922 | 950 | 43,800 | 950 |
| 2025-04-16 | 948 | 950 | 924 | 929 | 68,900 | 929 |
| 2025-04-15 | 940 | 961 | 933 | 948 | 68,800 | 948 |
| 2025-04-14 | 945 | 958 | 924 | 931 | 110,800 | 931 |
| 2025-04-11 | 877 | 930 | 868 | 930 | 117,400 | 930 |
| 2025-04-10 | 939 | 939 | 892 | 907 | 116,300 | 907 |
| 2025-04-09 | 869 | 875 | 809 | 819 | 147,200 | 819 |
| 2025-04-08 | 889 | 908 | 866 | 881 | 145,200 | 881 |
| 2025-04-07 | 807 | 838 | 787 | 787 | 275,000 | 787 |
| 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