ポニーAIの株価時系列・推移
- 52週高値
- 24.92（2025/10/2）
- 52週安値
- 6.37（2026/7/13）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/9/23 | 7.19 | 7.46 | 7.11 | 7.26 | 4,915,809 | 7.26 |
| 2026/9/22 | 6.94 | 7.42 | 6.88 | 7.29 | 5,891,027 | 7.29 |
| 2026/9/21 | 6.80 | 6.92 | 6.59 | 6.88 | 4,091,606 | 6.88 |
| 2026/9/18 | 6.91 | 6.95 | 6.57 | 6.81 | 7,790,770 | 6.81 |
| 2026/9/17 | 6.75 | 6.90 | 6.67 | 6.88 | 2,650,788 | 6.88 |
| 2026/9/16 | 6.66 | 6.76 | 6.50 | 6.55 | 2,658,936 | 6.55 |
| 2026/9/15 | 6.62 | 6.74 | 6.56 | 6.67 | 2,583,407 | 6.67 |
| 2026/9/14 | 6.60 | 6.82 | 6.59 | 6.71 | 2,264,209 | 6.71 |
| 2026/9/11 | 6.70 | 6.82 | 6.59 | 6.64 | 3,134,377 | 6.64 |
| 2026/9/10 | 6.66 | 6.82 | 6.61 | 6.63 | 3,213,339 | 6.63 |
| 2026/9/9 | 7.05 | 7.14 | 6.75 | 6.76 | 3,706,393 | 6.76 |
| 2026/9/8 | 7.15 | 7.33 | 7.00 | 7.18 | 2,942,254 | 7.18 |
| 2026/9/4 | 7.30 | 7.54 | 7.28 | 7.35 | 2,319,377 | 7.35 |
| 2026/9/3 | 7.15 | 7.25 | 7.10 | 7.21 | 3,216,183 | 7.21 |
| 2026/9/2 | 6.84 | 7.04 | 6.73 | 7.03 | 3,816,265 | 7.03 |
| 2026/9/1 | 7.00 | 7.21 | 7.00 | 7.02 | 2,361,562 | 7.02 |
| 2026/8/31 | 7.21 | 7.26 | 7.06 | 7.09 | 5,226,553 | 7.09 |
| 2026/8/28 | 7.58 | 7.70 | 7.49 | 7.58 | 2,320,667 | 7.58 |
| 2026/8/27 | 7.39 | 7.60 | 7.29 | 7.52 | 3,084,315 | 7.52 |
| 2026/8/26 | 7.30 | 7.42 | 7.18 | 7.28 | 6,503,586 | 7.28 |
1〜20/250件
