KabuInsight

ＡＩフュージョンキャピタルグループ

254A
スタンダード/証券･商品先物取引業/AI FUSION CAPITAL GROUP CORP.
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
2026-03-13971.01,012.0971.0997.0+11.0+1.12%19,500
2026-03-12940.0986.0940.0986.0+34.0+3.57%25,000
2026-03-11943.0960.0938.0952.0+6.0+0.63%17,100
2026-03-10917.0960.0917.0946.0+44.0+4.88%39,200
2026-03-09891.0917.0863.0902.0-34.0-3.63%32,500
2026-03-06884.0955.0884.0936.0+37.0+4.12%60,900
2026-03-05870.0920.0870.0899.0+29.0+3.33%73,300
2026-03-04859.0886.0823.0870.0-4.0-0.46%146,800
2026-03-03871.0877.0846.0874.0+3.0+0.34%50,600
2026-03-02900.0900.0864.0871.0-29.0-3.22%18,600
2026-02-27881.0905.0881.0900.0+11.0+1.24%38,500
2026-02-26866.0900.0866.0889.0+17.0+1.95%29,200
2026-02-25864.0874.0853.0872.0+5.0+0.58%37,700
2026-02-24900.0905.0866.0867.0-27.0-3.02%39,200
2026-02-20900.0921.0893.0894.0-6.0-0.67%60,900
2026-02-19878.0900.0867.0900.0+15.0+1.69%28,900
2026-02-18888.0894.0872.0885.0-10.0-1.12%42,400
2026-02-17895.0901.0877.0895.0-5.0-0.56%24,300
2026-02-16900.0917.0882.0900.0+2.0+0.22%38,300
2026-02-13908.0925.0891.0898.0-18.0-1.97%43,300
2026-02-12914.0925.0911.0916.0-6.0-0.65%17,500
2026-02-10885.0925.0884.0922.0+23.0+2.56%49,800
2026-02-09913.0913.0873.0899.0+1.0+0.11%32,100
2026-02-06895.0907.0871.0898.0-7.0-0.77%35,700
2026-02-05896.0913.0896.0905.0+5.0+0.56%10,300
2026-02-04890.0912.0882.0900.0+1.0+0.11%34,500
2026-02-03891.0899.0883.0899.0+17.0+1.93%22,700
2026-02-02893.0900.0878.0882.0-20.0-2.22%40,800
2026-01-30897.0913.0892.0902.0+5.0+0.56%27,400
2026-01-29871.0897.0871.0897.0+33.0+3.82%20,600
2026-01-28868.0878.0845.0864.0-11.0-1.26%67,300
2026-01-27888.0894.0869.0875.0-11.0-1.24%27,400
2026-01-26901.0906.0886.0886.0-15.0-1.66%10,100
2026-01-23890.0909.0889.0901.0+8.0+0.90%22,500
2026-01-22922.0922.0887.0893.0-22.0-2.40%36,400
2026-01-21915.0920.0903.0915.0-7.0-0.76%27,200
2026-01-20925.0931.0908.0922.0-6.0-0.65%37,800
2026-01-19932.0939.0912.0928.0+8.0+0.87%24,000
2026-01-16933.0941.0918.0920.0-13.0-1.39%40,200
2026-01-15918.0937.0918.0933.0+8.0+0.86%19,700
2026-01-14919.0942.0919.0925.0+1.0+0.11%38,600
2026-01-13939.0939.0914.0924.0-4.0-0.43%15,800
2026-01-09914.0931.0911.0928.0+18.0+1.98%26,900
2026-01-08924.0935.0910.0910.0-5.0-0.55%32,200
2026-01-07902.0921.0897.0915.0+12.0+1.33%25,600
2026-01-06890.0917.0890.0903.0+13.0+1.46%42,900
2026-01-05872.0897.0868.0890.0+9.0+1.02%66,400
2025-12-30880.0895.0855.0881.00.00.00%71,900
2025-12-29892.0892.0877.0881.0+14.0+1.61%31,100
2025-12-26894.0900.0854.0867.0-20.0-2.25%116,400
2025-12-25866.0892.0859.0887.0+22.0+2.54%43,700
2025-12-24900.0910.0865.0865.0-28.0-3.14%95,400
2025-12-23872.0940.0870.0893.0+11.0+1.25%127,000
2025-12-22887.0894.0860.0882.0-5.0-0.56%50,800
2025-12-19860.0909.0860.0887.0+26.0+3.02%66,600
2025-12-18839.0867.0814.0861.0+9.0+1.06%83,200
2025-12-17878.0880.0823.0852.0-33.0-3.73%87,700
2025-12-16910.0916.0871.0885.0-25.0-2.75%96,800
2025-12-15893.0916.0877.0910.0+7.0+0.78%53,500
2025-12-12891.0905.0891.0903.0+12.0+1.35%28,700
2025-12-11906.0906.0887.0891.0-15.0-1.66%37,200
2025-12-10917.0934.0902.0906.0-6.0-0.66%41,900
2025-12-09900.0915.0896.0912.0+8.0+0.88%37,000
2025-12-08878.0905.0866.0904.0+21.0+2.38%65,100
2025-12-05883.0908.0877.0883.00.00.00%28,900
2025-12-04897.0920.0870.0883.0-13.0-1.45%97,500
2025-12-03901.0916.0894.0896.0-4.0-0.44%17,400
2025-12-02895.0911.0863.0900.0+1.0+0.11%84,700
2025-12-01928.0929.0896.0899.0-29.0-3.13%59,000
2025-11-28920.0960.0919.0928.00.00.00%57,000
2025-11-27879.0941.0879.0928.0+58.0+6.67%94,000
2025-11-26880.0880.0854.0870.0-10.0-1.14%56,900
2025-11-25937.0939.0880.0880.0-57.0-6.08%62,400
2025-11-21926.0951.0926.0937.0-12.0-1.26%25,500
2025-11-20934.0967.0934.0949.0+16.0+1.71%47,000
2025-11-19927.0946.0910.0933.0+8.0+0.86%33,900
2025-11-18968.0968.0918.0925.0-48.0-4.93%54,600
2025-11-17981.0981.0954.0973.0-11.0-1.12%47,400
2025-11-14975.01,003.0975.0984.0-10.0-1.01%24,700
2025-11-131,004.01,012.0994.0994.0-8.0-0.80%12,500
2025-11-12970.01,018.0970.01,002.0+31.0+3.19%36,600
2025-11-11990.0990.0963.0971.0-5.0-0.51%21,300
2025-11-10961.0986.0952.0976.0+12.0+1.24%19,100
2025-11-07990.0994.0948.0964.0-37.0-3.70%58,100
2025-11-06996.01,008.0979.01,001.0+20.0+2.04%46,400
2025-11-05987.0993.0965.0981.0-15.0-1.51%38,100
2025-11-041,003.01,010.0970.0996.0-7.0-0.70%38,500
2025-10-311,013.01,030.01,002.01,003.0-13.0-1.28%47,500
2025-10-30959.01,046.0959.01,016.0+46.0+4.74%159,900
2025-10-29995.0999.0968.0970.0-21.0-2.12%38,900
2025-10-281,011.01,011.0990.0991.0-20.0-1.98%47,700
2025-10-27990.01,026.0990.01,011.0+20.0+2.02%68,500
2025-10-24996.01,013.0981.0991.0-5.0-0.50%51,500
2025-10-231,001.01,005.0986.0996.0-12.0-1.19%31,100
2025-10-22980.01,016.0980.01,008.0+22.0+2.23%32,200
2025-10-21980.01,000.0956.0986.0+10.0+1.02%69,800
2025-10-20930.0976.0926.0976.0+49.0+5.29%80,000
2025-10-17959.0959.0920.0927.0-41.0-4.24%88,600
2025-10-161,009.01,009.0946.0968.0-11.0-1.12%119,600
2025-10-15948.0984.0948.0979.0+27.0+2.84%41,300
2025-10-14955.0976.0942.0952.0-28.0-2.86%96,800
2025-10-10998.01,006.0949.0980.0-20.0-2.00%128,200
2025-10-091,065.01,103.0999.01,000.0-55.0-5.21%282,500
2025-10-081,030.01,058.01,027.01,055.0+27.0+2.63%130,900
2025-10-071,007.01,041.0989.01,028.0+20.0+1.98%115,900
2025-10-061,034.01,043.01,000.01,008.0-29.0-2.80%36,200
2025-10-03988.01,043.0981.01,037.0+43.0+4.33%203,300
2025-10-02991.01,020.0980.0994.0-6.0-0.60%125,100
2025-10-011,043.01,053.0992.01,000.0-55.0-5.21%116,900
2025-09-301,027.01,060.01,025.01,055.0+9.0+0.86%45,000
2025-09-291,029.01,048.01,024.01,046.0+7.0+0.67%35,600
2025-09-261,021.01,052.01,016.01,039.0+8.0+0.78%48,300
2025-09-251,058.01,065.01,031.01,031.0-29.0-2.74%72,700
2025-09-241,084.01,090.01,060.01,060.0-20.0-1.85%27,400
2025-09-221,070.01,099.01,070.01,080.0+12.0+1.12%48,100
2025-09-191,100.01,114.01,040.01,068.0-32.0-2.91%109,600
2025-09-181,100.01,109.01,093.01,100.00.00.00%35,600
2025-09-171,108.01,111.01,097.01,100.0-19.0-1.70%22,600
2025-09-161,089.01,119.01,080.01,119.0+24.0+2.19%52,200
2025-09-121,113.01,113.01,085.01,095.0——107,900

直近120営業日分を表示