1,536円
Ａｉロボティクスの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2025/07/16 | 6,070.0 | 6,380.0 | 5,920.0 | 6,330.0 | 1,266.0 | 952,600 |
| 2025/07/15 | 6,320.0 | 6,330.0 | 5,970.0 | 6,050.0 | 1,210.0 | 777,000 |
| 2025/07/14 | 6,690.0 | 7,050.0 | 6,350.0 | 6,390.0 | 1,278.0 | 1,299,100 |
| 2025/07/11 | 6,310.0 | 6,970.0 | 6,270.0 | 6,690.0 | 1,338.0 | 2,409,900 |
| 2025/07/10 | 5,770.0 | 6,370.0 | 5,730.0 | 6,370.0 | 1,274.0 | 1,740,500 |
| 2025/07/09 | 5,560.0 | 5,700.0 | 5,410.0 | 5,630.0 | 1,126.0 | 495,600 |
| 2025/07/08 | 5,240.0 | 5,540.0 | 5,230.0 | 5,530.0 | 1,106.0 | 622,100 |
| 2025/07/07 | 5,170.0 | 5,380.0 | 5,160.0 | 5,240.0 | 1,048.0 | 493,800 |
| 2025/07/04 | 5,550.0 | 5,550.0 | 5,210.0 | 5,210.0 | 1,042.0 | 507,400 |
| 2025/07/03 | 5,540.0 | 5,560.0 | 5,210.0 | 5,400.0 | 1,080.0 | 746,800 |
| 2025/07/02 | 5,710.0 | 5,730.0 | 5,460.0 | 5,470.0 | 1,094.0 | 1,099,800 |
| 2025/07/01 | 6,130.0 | 6,210.0 | 5,880.0 | 5,890.0 | 1,178.0 | 658,200 |
| 2025/06/30 | 6,000.0 | 6,250.0 | 5,960.0 | 6,120.0 | 1,224.0 | 724,100 |
| 2025/06/27 | 5,980.0 | 6,020.0 | 5,770.0 | 5,950.0 | 1,190.0 | 799,000 |
| 2025/06/26 | 6,220.0 | 6,270.0 | 6,000.0 | 6,080.0 | 1,216.0 | 437,000 |
| 2025/06/25 | 6,100.0 | 6,240.0 | 5,970.0 | 6,140.0 | 1,228.0 | 609,200 |
| 2025/06/24 | 6,440.0 | 6,510.0 | 6,010.0 | 6,080.0 | 1,216.0 | 1,171,200 |
| 2025/06/23 | 6,250.0 | 6,390.0 | 6,130.0 | 6,340.0 | 1,268.0 | 698,000 |
| 2025/06/20 | 6,650.0 | 6,680.0 | 6,210.0 | 6,320.0 | 1,264.0 | 1,267,300 |
| 2025/06/19 | 6,000.0 | 6,580.0 | 5,960.0 | 6,450.0 | 1,290.0 | 1,861,400 |
おすすめ条件でスクリーニングされた銘柄を見る
Ａｉロボティクスの取引履歴を振り返りませんか？
Ａｉロボティクスの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
