KabuInsight

Ａｉロボティクス

247A
グロース/化学/Ai ROBOTICS INC.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,315.01,340.01,288.01,300.0-65.0-4.76%1,163,200
2026-03-121,395.01,395.01,345.01,365.0-70.0-4.88%1,232,300
2026-03-111,350.01,453.01,341.01,435.0+100.0+7.49%2,049,900
2026-03-101,302.01,359.01,291.01,335.0+52.0+4.05%1,241,400
2026-03-091,231.01,299.01,230.01,283.0-30.0-2.28%1,290,200
2026-03-061,175.01,313.01,175.01,313.0+148.0+12.70%3,152,300
2026-03-051,175.01,200.01,150.01,165.0+79.0+7.27%1,293,900
2026-03-041,130.01,146.01,050.01,086.0-84.0-7.18%2,816,400
2026-03-031,217.01,240.01,165.01,170.0-53.0-4.33%1,782,500
2026-03-021,240.01,255.01,214.01,223.0-47.0-3.70%948,800
2026-02-271,284.01,299.01,256.01,270.0-16.0-1.24%803,000
2026-02-261,242.01,313.01,242.01,286.0+40.0+3.21%1,098,700
2026-02-251,289.01,306.01,244.01,246.0-46.0-3.56%963,000
2026-02-241,300.01,345.01,273.01,292.0+5.0+0.39%1,525,800
2026-02-201,310.01,355.01,260.01,287.0+41.0+3.29%2,581,200
2026-02-191,181.01,269.01,180.01,246.0+26.0+2.13%2,191,200
2026-02-181,350.01,369.01,211.01,220.0-155.0-11.27%3,599,600
2026-02-171,464.01,507.01,355.01,375.0-89.0-6.08%2,126,400
2026-02-161,305.01,515.01,300.01,464.0-61.0-4.00%4,771,100
2026-02-131,493.01,547.01,461.01,525.0+62.0+4.24%2,690,100
2026-02-121,410.01,467.01,350.01,463.0+63.0+4.50%2,191,700
2026-02-101,357.01,409.01,340.01,400.0+73.0+5.50%2,201,500
2026-02-091,353.01,379.01,319.01,327.0+3.0+0.23%781,500
2026-02-061,331.01,340.01,292.01,324.0+1.0+0.08%727,000
2026-02-051,312.01,353.01,307.01,323.0+6.0+0.46%660,200
2026-02-041,340.01,343.01,304.01,317.0-34.0-2.52%925,800
2026-02-031,382.01,382.01,330.01,351.0-1.0-0.07%565,800
2026-02-021,352.01,380.01,338.01,352.0+16.0+1.20%772,000
2026-01-301,356.01,378.01,322.01,336.0-31.0-2.27%993,900
2026-01-291,386.01,396.01,355.01,367.0-27.0-1.94%805,500
2026-01-281,394.01,427.01,381.01,394.0-6.0-0.43%650,300
2026-01-271,387.01,416.01,375.01,400.0+17.0+1.23%498,300
2026-01-261,445.01,445.01,373.01,383.0-68.0-4.69%1,283,900
2026-01-231,403.01,464.01,398.01,451.0+51.0+3.64%874,200
2026-01-221,415.01,423.01,391.01,400.0-15.0-1.06%642,500
2026-01-211,356.01,450.01,356.01,415.0+16.0+1.14%1,020,100
2026-01-201,412.01,417.01,369.01,399.0-9.0-0.64%760,300
2026-01-191,468.01,468.01,406.01,408.0-48.0-3.30%989,700
2026-01-161,419.01,475.01,390.01,456.0+33.0+2.32%1,135,400
2026-01-151,365.01,436.01,335.01,423.0+40.0+2.89%1,660,900
2026-01-141,471.01,488.01,381.01,383.0-99.0-6.68%2,982,900
2026-01-131,550.01,552.01,467.01,482.0-41.0-2.69%1,996,800
2026-01-091,511.01,555.01,491.01,523.0+5.0+0.33%1,247,800
2026-01-081,495.01,533.01,463.01,518.0+12.0+0.80%1,937,100
2026-01-071,550.01,571.01,497.01,506.0-44.0-2.84%1,822,400
2026-01-061,577.01,582.01,504.01,550.0-12.0-0.77%2,025,400
2026-01-051,574.01,604.01,550.01,562.0+28.0+1.83%2,093,400
2025-12-301,570.01,576.01,534.01,534.0-42.0-2.66%1,615,500
2025-12-291,633.01,633.01,573.01,576.0-18.0-1.13%2,093,400
2025-12-261,581.01,654.01,581.01,594.0+51.0+3.31%3,771,400
2025-12-251,601.01,618.01,525.01,543.0-81.0-4.99%3,272,800
2025-12-241,670.01,699.01,604.01,624.0-49.0-2.93%3,267,400
2025-12-231,623.01,712.01,568.01,673.0+10.0+0.60%4,218,400
2025-12-221,815.01,863.01,618.01,663.0-66.0-3.82%7,812,000
2025-12-191,562.01,795.01,536.01,729.0+141.0+8.88%9,993,700
2025-12-181,545.01,699.01,495.01,588.0+143.0+9.90%10,194,100
2025-12-171,365.01,467.01,295.01,445.0+108.0+8.08%4,076,400
2025-12-161,391.01,408.01,311.01,337.0-43.0-3.12%2,071,000
2025-12-151,220.01,384.01,220.01,380.0+161.0+13.21%4,444,600
2025-12-121,160.01,268.01,153.01,219.0+69.0+6.00%2,772,800
2025-12-111,188.01,210.01,132.01,150.0-28.0-2.38%1,544,600
2025-12-101,178.01,224.01,132.01,178.0+30.0+2.61%3,294,400
2025-12-091,153.01,206.01,138.01,148.0-35.0-2.96%2,472,600
2025-12-081,225.01,239.01,155.01,183.0-54.0-4.37%2,624,000
2025-12-051,275.01,285.01,182.01,237.0-38.0-2.98%3,247,700
2025-12-041,295.01,334.01,270.01,275.0-17.0-1.32%1,456,400
2025-12-031,333.01,341.01,292.01,292.0-47.0-3.51%1,353,200
2025-12-021,351.01,385.01,323.01,339.0-21.0-1.54%1,204,300
2025-12-011,468.01,474.01,352.01,360.0-104.0-7.10%1,898,200
2025-11-281,405.01,466.01,398.01,464.0+64.0+4.57%1,572,000
2025-11-271,480.01,481.01,383.01,400.0-67.0-4.57%2,066,600
2025-11-261,399.01,480.01,391.01,467.0+88.0+6.38%3,389,400
2025-11-251,340.01,390.01,332.01,379.0+61.0+4.63%2,180,600
2025-11-211,263.01,336.01,228.01,318.0+4.0+0.30%3,087,000
2025-11-201,400.01,420.01,295.01,314.0-50.0-3.67%3,125,300
2025-11-191,410.01,440.01,343.01,364.0-9.0-0.66%3,801,700
2025-11-181,480.01,487.01,312.01,373.0-116.0-7.79%7,721,500
2025-11-171,650.01,651.01,489.01,489.0-400.0-21.18%6,451,300
2025-11-142,006.02,080.01,844.01,889.0-161.0-7.85%4,033,300
2025-11-131,985.02,070.01,970.02,050.0+50.0+2.50%1,375,700
2025-11-121,993.02,015.01,975.02,000.0-1.0-0.05%1,171,200
2025-11-112,006.02,040.01,985.02,001.0-25.0-1.23%1,101,100
2025-11-102,050.02,060.01,991.02,026.0-51.0-2.46%1,594,200
2025-11-072,061.02,140.02,060.02,077.0-7.0-0.34%1,761,700
2025-11-062,145.02,146.02,066.02,084.0-56.0-2.62%1,646,500
2025-11-052,045.02,145.01,986.02,140.0+100.0+4.90%2,737,100
2025-11-042,060.02,067.01,976.02,040.0-53.0-2.53%2,645,800
2025-10-312,048.02,125.01,994.02,093.0+129.0+6.57%3,481,700
2025-10-301,930.01,977.01,842.01,964.0+36.0+1.87%2,888,600
2025-10-291,910.02,006.01,882.01,928.0+135.0+7.53%4,596,600
2025-10-281,819.01,825.01,762.01,793.0+3.0+0.17%1,394,900
2025-10-271,754.01,832.01,754.01,790.0+51.0+2.93%2,519,700
2025-10-241,703.01,763.01,696.01,739.0+45.0+2.66%1,414,200
2025-10-231,752.01,759.01,683.01,694.0-30.0-1.74%1,202,900
2025-10-221,734.01,769.01,717.01,724.0-1.0-0.06%1,487,900
2025-10-211,730.01,744.01,696.01,725.0-7.0-0.40%1,284,600
2025-10-201,709.01,756.01,666.01,732.0+57.0+3.40%2,029,300
2025-10-171,675.01,715.01,663.01,675.0-44.0-2.56%1,050,100
2025-10-161,775.01,775.01,670.01,719.0-44.0-2.50%2,430,400
2025-10-151,770.01,817.01,745.01,763.0+16.0+0.92%2,778,600
2025-10-141,768.01,818.01,710.01,747.0-8.0-0.46%3,039,500
2025-10-101,719.01,767.01,689.01,755.0+36.0+2.09%2,000,500
2025-10-091,710.01,778.01,702.01,719.0+34.0+2.02%2,454,800
2025-10-081,667.01,710.01,616.01,685.0+20.0+1.20%1,916,900
2025-10-071,626.01,695.01,581.01,665.0+49.0+3.03%2,112,400
2025-10-061,649.01,660.01,590.01,616.0+46.0+2.93%2,106,400
2025-10-031,525.01,675.01,520.01,570.0+35.0+2.28%2,625,100
2025-10-021,583.01,615.01,502.01,535.0-21.0-1.35%2,048,900
2025-10-011,641.01,675.01,554.01,556.0-84.0-5.12%2,299,900
2025-09-301,720.01,750.01,640.01,640.0-86.0-4.98%2,202,600
2025-09-291,636.01,780.01,606.01,726.0+112.0+6.94%4,754,900
2025-09-261,562.01,676.01,548.01,614.0+82.0+5.35%4,796,000
2025-09-251,514.01,534.01,450.01,532.0+8.0+0.52%2,089,000
2025-09-241,568.01,572.01,522.01,524.0-44.0-2.81%1,046,500
2025-09-221,602.01,610.01,556.01,568.0-28.0-1.75%1,242,000
2025-09-191,614.01,616.01,548.01,596.0-2.0-0.13%1,805,500
2025-09-181,600.01,614.01,574.01,598.0+28.0+1.78%1,374,500
2025-09-171,642.01,664.01,562.01,570.0-74.0-4.50%3,315,500
2025-09-161,630.01,684.01,620.01,644.0+4.0+0.24%2,291,000
2025-09-121,640.01,656.01,604.01,640.0——1,805,500

直近120営業日分を表示