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
2024-10-0396196894294362,200943
2024-10-0295095894195067,500950
2024-10-0195597694795944,200959
2024-09-30981986947951102,700951
2024-09-279821,015980996141,400996
2024-09-2697698396897266,800972
2024-09-2598298997697642,400976
2024-09-241,0101,01498598686,200986
2024-09-201,0231,023995996144,500996
2024-09-199801,00598099093,500990
2024-09-181,0101,020968968107,800968
2024-09-171,0041,0169641,005118,8001,005
2024-09-131,0241,036989991110,100991
2024-09-121,0111,0459881,027185,8001,027
2024-09-111,0021,019958970109,800970
2024-09-101,0361,0471,0111,01174,8001,011
2024-09-099571,0309551,010144,6001,010
2024-09-061,0551,0639971,002297,2001,002
2024-09-051,0241,1341,0221,070446,2001,070
2024-09-041,0471,0891,0171,030418,0001,030
2024-09-031,1451,1891,0771,100824,4001,100
2024-09-021,2691,3171,1581,1614,054,3001,161
2024-08-309481,0599431,0591,350,6001,059
2024-08-2992093590990970,800909
2024-08-2896096091993389,600933
2024-08-2796196795196160,600961
2024-08-2694496492896055,300960
2024-08-2396096393794384,100943
2024-08-229541,010938955133,000955
2024-08-2195797194795183,500951
2024-08-20923979920973165,600973
2024-08-19940960909915124,400915
2024-08-16912937896927126,700927
2024-08-15884909879890189,600890
2024-08-14843895834854441,700854
2024-08-13864938864933156,500933
2024-08-09866885853863121,200863
2024-08-08864888840861131,700861
2024-08-07796899796864311,600864
2024-08-06820898791826386,800826
2024-08-05768840768768431,400768
2024-08-02942970909918307,100918
2024-08-011,0441,0769901,002149,7001,002
2024-07-311,0211,0601,0061,06087,2001,060
2024-07-301,0991,1031,0381,048107,0001,048
2024-07-291,0681,1001,0681,09191,9001,091
2024-07-261,0751,0981,0651,07981,3001,079
2024-07-251,0761,0951,0601,073200,2001,073
2024-07-241,1261,1531,1171,11895,1001,118
2024-07-231,1601,1601,1151,125122,9001,125
2024-07-221,1831,1851,1301,131186,6001,131
2024-07-191,2001,2041,1861,190104,7001,190
2024-07-181,2051,2391,1951,195188,9001,195
2024-07-171,2031,2301,2011,227150,8001,227
2024-07-161,2341,2431,2011,201150,8001,201
2024-07-121,2221,2551,2171,227164,8001,227
2024-07-111,2261,2321,1971,212160,1001,212
2024-07-101,2521,2591,2121,226182,5001,226
2024-07-091,2661,2871,2461,260176,9001,260
2024-07-081,2831,2851,2501,266194,5001,266
2024-07-051,3001,3591,2821,299509,1001,299
2024-07-041,3421,3621,2761,291405,6001,291
2024-07-031,4301,4641,3071,349985,9001,349
2024-07-021,2421,4351,2411,4031,299,6001,403
2024-07-011,2811,3201,2441,254615,5001,254
2024-06-281,2251,2321,1951,206126,0001,206
2024-06-271,2001,2401,1901,218187,1001,218
2024-06-261,2051,2221,1881,205117,5001,205
2024-06-251,2111,2261,1921,203144,5001,203
2024-06-241,2401,2831,2231,230480,1001,230
2024-06-211,1511,1991,1511,185181,6001,185
2024-06-201,1651,1661,1501,15087,7001,150
2024-06-191,1801,1831,1701,170103,7001,170
2024-06-181,1881,2231,1701,175148,7001,175
2024-06-171,2011,2301,1811,182128,1001,182
2024-06-141,1621,2221,1601,214202,3001,214
2024-06-131,1921,2401,1591,184424,6001,184
2024-06-121,2141,2321,1671,170268,7001,170
2024-06-111,2241,2421,2101,210213,9001,210
2024-06-101,2221,2671,2221,230162,2001,230
2024-06-071,2501,2521,2211,226130,7001,226
2024-06-061,2801,3241,2501,251183,6001,251
2024-06-051,3031,3571,2701,272275,6001,272
2024-06-041,3011,3361,2961,329247,4001,329
2024-06-031,3121,3881,2931,336532,5001,336
2024-05-311,2791,3431,2541,325596,8001,325
2024-05-301,2501,2931,2261,273547,4001,273
2024-05-291,3981,3981,2861,288517,5001,288
2024-05-281,3831,4401,3411,3701,074,9001,370
2024-05-271,3721,5461,3211,3885,490,8001,388
2024-05-241,4641,5551,3921,4042,168,5001,404
2024-05-231,7301,8351,4721,5047,277,8001,504
2024-05-221,5751,8261,4601,65011,771,1001,650
2024-05-211,5651,7141,4561,5307,254,9001,530
2024-05-201,1301,4351,1301,4353,568,2001,435
2024-05-171,1541,1651,1231,135203,3001,135
2024-05-161,1991,2141,1081,155341,2001,155
2024-05-151,2201,2211,1401,188373,3001,188
2024-05-141,2201,3531,1831,1951,082,1001,195
2024-05-131,1921,2901,1911,280428,9001,280
2024-05-101,2401,2481,1901,214208,0001,214
2024-05-091,2701,2701,2131,213267,0001,213
2024-05-081,2501,3551,2381,278661,5001,278
2024-05-071,2051,2731,2011,273467,4001,273
2024-05-021,2071,2251,1741,181287,4001,181
2024-05-011,2271,2971,2121,216484,9001,216
2024-04-301,2621,2701,2121,228247,8001,228
2024-04-261,2501,2701,2111,249316,5001,249
2024-04-251,3241,3411,2591,272456,1001,272
2024-04-241,4131,4231,3501,352417,9001,352
2024-04-231,4901,4921,4091,412234,3001,412
2024-04-221,5001,5501,4201,430511,4001,430
2024-04-191,4571,6791,4441,4891,735,5001,489
2024-04-181,4011,4671,3561,415380,5001,415
2024-04-171,5101,5241,4211,421440,2001,421
2024-04-161,5111,6041,5021,512327,6001,512
2024-04-151,5401,5681,5001,551351,0001,551
2024-04-121,7361,7801,5721,598768,3001,598
2024-04-111,7381,8201,7151,719814,6001,719
2024-04-101,6301,8221,6241,7673,442,1001,767
2024-04-091,4801,7131,4651,6042,142,9001,604
2024-04-081,4601,5701,4511,4751,018,8001,475
2024-04-051,5061,6671,3861,4401,828,8001,440
2024-04-041,7161,7291,4361,4761,229,3001,476
2024-04-031,6891,7581,5871,685874,6001,685
2024-04-021,9872,0071,8411,849871,2001,849
2024-04-011,9491,9741,8941,965513,7001,965
2024-03-292,0502,1041,8931,920900,3001,920
2024-03-281,9042,0441,8952,0141,187,9002,014
2024-03-271,8701,9841,8201,894835,5001,894
2024-03-261,9001,9731,8301,848502,9001,848
2024-03-251,8921,9461,8261,916732,6001,916
2024-03-221,8782,0011,8701,9511,279,3001,951
2024-03-212,2502,2552,0082,0082,028,9002,008
2024-03-192,0552,3262,0072,0804,620,0002,080
2024-03-181,6982,1051,6402,1057,234,7002,105
2024-03-151,8501,9231,5801,7053,646,4001,705
2024-03-142,1202,3991,9401,9678,705,5001,967
2024-03-132,4132,5902,1062,26617,536,1002,266
2024-03-121,4832,1631,4572,16317,747,2002,163
2024-03-111,7631,7631,7631,763135,4001,763
2024-03-082,7502,9992,0042,26313,695,8002,263
2024-03-072,2002,5002,0102,50012,107,0002,500
2024-03-061,6612,1001,4772,0008,875,0002,000
2024-03-051,6811,7011,6411,7011,037,9001,701
2024-03-041,3711,4011,3421,4011,005,0001,401
2024-03-019751,1019681,1013,943,5001,101
2024-02-299389799279511,158,200951
2024-02-289951,0459579621,889,600962
2024-02-271,1501,1589851,0255,411,1001,025
2024-02-261,0521,0539901,0533,003,5001,053
2024-02-227969037809033,716,200903
2024-02-21780782752753533,700753
2024-02-20830860800801949,900801
2024-02-198108637968021,486,100802
2024-02-167038167037821,552,100782
2024-02-15745748703706403,800706
2024-02-14788788726728587,900728
2024-02-137038066997931,691,400793
2024-02-09710752706748542,500748
2024-02-08712715694710330,500710
2024-02-07715721701702325,200702
2024-02-06706742693717695,700717
2024-02-05703711682696509,000696
2024-02-02707723700700603,800700
2024-02-01745753716717513,900717
2024-01-31777779741762487,100762
2024-01-30783788768777215,500777
2024-01-29798807770777224,800777
2024-01-26805828782787391,800787
2024-01-25805813785805351,600805
2024-01-24768810768805298,400805
2024-01-23790798760768383,900768
2024-01-22745786739785342,400785
2024-01-19729748725741161,300741
2024-01-18725733710728211,200728
2024-01-17748749720728262,800728
2024-01-16727747727736264,900736
2024-01-15734747719731387,300731
2024-01-12738744719738236,800738
2024-01-11733745716738326,300738
2024-01-10760761727727419,700727
2024-01-09753780747763286,800763
2024-01-05779784744744304,600744
2024-01-04736798730778496,600778

分割・併合履歴 : なし