KabuInsight

ＡＩ　ＣＲＯＳＳ

4476
グロース/情報･通信業/AI CROSS 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
2026-03-13983.0995.0982.0990.00.00.00%22,500
2026-03-121,003.01,003.0987.0990.0-26.0-2.56%25,100
2026-03-11989.01,023.0989.01,016.0+23.0+2.32%51,200
2026-03-10989.0995.0976.0993.0+12.0+1.22%33,800
2026-03-09966.0984.0954.0981.0-5.0-0.51%63,500
2026-03-06972.0996.0967.0986.0+10.0+1.02%25,400
2026-03-05980.01,006.0972.0976.0+26.0+2.74%43,200
2026-03-04968.0968.0950.0950.0-33.0-3.36%72,900
2026-03-031,004.01,005.0982.0983.0-20.0-1.99%59,300
2026-03-021,037.01,039.01,001.01,003.0-47.0-4.48%64,800
2026-02-271,023.01,052.01,023.01,050.0+26.0+2.54%58,800
2026-02-26998.01,030.0994.01,024.0+28.0+2.81%66,100
2026-02-25977.0999.0977.0996.0+16.0+1.63%56,300
2026-02-241,010.01,011.0978.0980.0-33.0-3.26%120,000
2026-02-201,000.01,020.0995.01,013.0+4.0+0.40%84,800
2026-02-191,040.01,041.01,002.01,009.0-33.0-3.17%113,400
2026-02-181,050.01,050.01,025.01,042.0-20.0-1.88%113,900
2026-02-171,010.01,063.01,010.01,062.0-121.0-10.23%575,400
2026-02-161,183.01,183.01,183.01,183.0-400.0-25.27%35,000
2026-02-131,600.01,600.01,581.01,583.0-28.0-1.74%29,700
2026-02-121,611.01,612.01,605.01,611.0+8.0+0.50%8,600
2026-02-101,600.01,615.01,600.01,603.0+2.0+0.12%9,500
2026-02-091,618.01,621.01,601.01,601.00.00.00%8,300
2026-02-061,616.01,625.01,601.01,601.0-22.0-1.36%10,500
2026-02-051,618.01,638.01,618.01,623.0+5.0+0.31%10,500
2026-02-041,623.01,625.01,615.01,618.0+6.0+0.37%9,900
2026-02-031,606.01,618.01,606.01,612.0+7.0+0.44%7,800
2026-02-021,607.01,622.01,605.01,605.0-3.0-0.19%9,000
2026-01-301,586.01,608.01,586.01,608.0+22.0+1.39%14,900
2026-01-291,589.01,592.01,576.01,586.0+4.0+0.25%14,900
2026-01-281,597.01,597.01,582.01,582.0-15.0-0.94%16,200
2026-01-271,601.01,601.01,583.01,597.0-2.0-0.13%10,000
2026-01-261,610.01,610.01,594.01,599.0-10.0-0.62%20,500
2026-01-231,607.01,621.01,604.01,609.0+7.0+0.44%13,300
2026-01-221,594.01,607.01,591.01,602.0+17.0+1.07%14,100
2026-01-211,600.01,600.01,579.01,585.0-16.0-1.00%35,500
2026-01-201,608.01,608.01,601.01,601.0-7.0-0.44%23,200
2026-01-191,618.01,621.01,606.01,608.0-10.0-0.62%31,200
2026-01-161,636.01,638.01,612.01,618.0-18.0-1.10%20,600
2026-01-151,618.01,636.01,603.01,636.0+11.0+0.68%25,900
2026-01-141,650.01,652.01,625.01,625.0-32.0-1.93%34,000
2026-01-131,666.01,666.01,638.01,657.0+6.0+0.36%29,300
2026-01-091,658.01,673.01,651.01,651.0-7.0-0.42%31,300
2026-01-081,666.01,677.01,652.01,658.0-6.0-0.36%17,700
2026-01-071,645.01,668.01,641.01,664.0+23.0+1.40%26,300
2026-01-061,640.01,649.01,638.01,641.00.00.00%25,800
2026-01-051,660.01,660.01,641.01,641.0-11.0-0.67%35,600
2025-12-301,663.01,672.01,652.01,652.0-11.0-0.66%31,000
2025-12-291,628.01,678.01,628.01,663.0-113.0-6.36%81,200
2025-12-261,775.01,782.01,775.01,776.0+4.0+0.23%38,900
2025-12-251,781.01,789.01,764.01,772.0-11.0-0.62%39,200
2025-12-241,783.01,796.01,783.01,783.0-3.0-0.17%24,000
2025-12-231,796.01,811.01,786.01,786.0-15.0-0.83%25,100
2025-12-221,818.01,819.01,800.01,801.0-5.0-0.28%16,100
2025-12-191,783.01,807.01,783.01,806.0+24.0+1.35%12,400
2025-12-181,781.01,790.01,778.01,782.0+1.0+0.06%11,400
2025-12-171,800.01,800.01,781.01,781.0-3.0-0.17%10,000
2025-12-161,805.01,806.01,784.01,784.0-21.0-1.16%18,900
2025-12-151,804.01,814.01,801.01,805.0+5.0+0.28%12,100
2025-12-121,808.01,815.01,800.01,800.0-8.0-0.44%10,000
2025-12-111,815.01,818.01,807.01,808.0-9.0-0.50%10,100
2025-12-101,820.01,822.01,816.01,817.0-4.0-0.22%8,800
2025-12-091,829.01,833.01,820.01,821.0-8.0-0.44%10,800
2025-12-081,832.01,835.01,828.01,829.0-2.0-0.11%8,500
2025-12-051,826.01,836.01,826.01,831.0-4.0-0.22%5,400
2025-12-041,822.01,835.01,822.01,835.0+10.0+0.55%11,000
2025-12-031,815.01,834.01,815.01,825.0+3.0+0.16%11,300
2025-12-021,823.01,825.01,811.01,822.0-1.0-0.05%26,600
2025-12-011,821.01,828.01,821.01,823.0+2.0+0.11%19,600
2025-11-281,819.01,830.01,818.01,821.0+2.0+0.11%28,500
2025-11-271,822.01,824.01,819.01,819.0+1.0+0.06%11,300
2025-11-261,824.01,828.01,818.01,818.0-6.0-0.33%11,100
2025-11-251,831.01,832.01,813.01,824.0+2.0+0.11%16,400
2025-11-211,821.01,830.01,811.01,822.0-2.0-0.11%11,700
2025-11-201,829.01,843.01,824.01,824.0-13.0-0.71%12,800
2025-11-191,850.01,850.01,827.01,837.0+13.0+0.71%5,800
2025-11-181,834.01,855.01,814.01,824.0-10.0-0.55%25,600
2025-11-171,800.01,834.01,792.01,834.0+15.0+0.82%21,600
2025-11-141,809.01,831.01,809.01,819.0-15.0-0.82%7,000
2025-11-131,820.01,834.01,807.01,834.0+21.0+1.16%16,000
2025-11-121,804.01,822.01,804.01,813.0+9.0+0.50%8,000
2025-11-111,793.01,825.01,793.01,804.0+12.0+0.67%21,000
2025-11-101,735.01,800.01,735.01,792.0+54.0+3.11%24,700
2025-11-071,755.01,755.01,736.01,738.0-21.0-1.19%19,700
2025-11-061,776.01,790.01,759.01,759.0-16.0-0.90%25,500
2025-11-051,782.01,783.01,773.01,775.0-8.0-0.45%11,400
2025-11-041,783.01,790.01,775.01,783.0+1.0+0.06%9,000
2025-10-311,794.01,794.01,781.01,782.0-12.0-0.67%6,500
2025-10-301,790.01,794.01,783.01,794.0+4.0+0.22%6,500
2025-10-291,788.01,790.01,779.01,790.0+2.0+0.11%7,100
2025-10-281,799.01,799.01,786.01,788.0-10.0-0.56%9,900
2025-10-271,801.01,814.01,798.01,798.0+1.0+0.06%14,800
2025-10-241,807.01,808.01,795.01,797.0-10.0-0.55%4,100
2025-10-231,786.01,807.01,786.01,807.0+9.0+0.50%6,200
2025-10-221,785.01,805.01,785.01,798.0+13.0+0.73%5,900
2025-10-211,799.01,799.01,785.01,785.0-5.0-0.28%6,500
2025-10-201,791.01,797.01,789.01,790.0+6.0+0.34%3,200
2025-10-171,789.01,798.01,777.01,784.0-9.0-0.50%7,700
2025-10-161,812.01,818.01,790.01,793.0-14.0-0.77%8,600
2025-10-151,794.01,807.01,782.01,807.0+35.0+1.98%7,200
2025-10-141,793.01,806.01,764.01,772.0-46.0-2.53%29,100
2025-10-101,818.01,826.01,812.01,818.0-10.0-0.55%7,500
2025-10-091,808.01,828.01,800.01,828.0+1.0+0.05%12,400
2025-10-081,850.01,874.01,827.01,827.0-3.0-0.16%30,600
2025-10-071,827.01,839.01,815.01,830.0+3.0+0.16%10,400
2025-10-061,838.01,840.01,820.01,827.0-1.0-0.05%11,200
2025-10-031,807.01,829.01,805.01,828.0+32.0+1.78%9,500
2025-10-021,810.01,815.01,796.01,796.0-4.0-0.22%13,200
2025-10-011,835.01,835.01,800.01,800.0-30.0-1.64%15,600
2025-09-301,824.01,837.01,824.01,830.0+6.0+0.33%10,200
2025-09-291,805.01,835.01,805.01,824.0+21.0+1.16%15,500
2025-09-261,801.01,815.01,800.01,803.0+2.0+0.11%10,500
2025-09-251,800.01,807.01,795.01,801.0+4.0+0.22%8,500
2025-09-241,805.01,807.01,793.01,797.0-5.0-0.28%12,100
2025-09-221,783.01,809.01,782.01,802.0+29.0+1.64%20,500
2025-09-191,776.01,789.01,765.01,773.0+1.0+0.06%10,000
2025-09-181,769.01,773.01,765.01,772.0+4.0+0.23%8,200
2025-09-171,780.01,780.01,767.01,768.0-12.0-0.67%5,500
2025-09-161,782.01,791.01,763.01,780.00.00.00%11,400
2025-09-121,807.01,807.01,780.01,780.0——9,900

直近120営業日分を表示