アイネット(9600)の株価時系列情報
アイネット(9600)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/17 | 2,150 | 2,199 | 2,095 | 2,160 | 91,000 |
| 2024/04/16 | 2,222 | 2,251 | 2,160 | 2,164 | 81,400 |
| 2024/04/15 | 2,231 | 2,278 | 2,210 | 2,266 | 66,800 |
| 2024/04/12 | 2,351 | 2,383 | 2,281 | 2,281 | 93,000 |
| 2024/04/11 | 2,310 | 2,373 | 2,281 | 2,351 | 87,500 |
| 2024/04/10 | 2,299 | 2,370 | 2,270 | 2,329 | 138,000 |
| 2024/04/09 | 2,220 | 2,246 | 2,199 | 2,232 | 48,600 |
| 2024/04/08 | 2,248 | 2,279 | 2,212 | 2,230 | 80,600 |
| 2024/04/05 | 2,185 | 2,296 | 2,139 | 2,214 | 260,500 |
| 2024/04/04 | 2,265 | 2,295 | 2,240 | 2,248 | 59,500 |
| 2024/04/03 | 2,250 | 2,314 | 2,221 | 2,252 | 94,500 |
| 2024/04/02 | 2,371 | 2,385 | 2,293 | 2,321 | 103,600 |
| 2024/04/01 | 2,500 | 2,512 | 2,351 | 2,355 | 176,900 |
| 2024/03/29 | 2,267 | 2,530 | 2,255 | 2,450 | 390,100 |
| 2024/03/28 | 2,280 | 2,285 | 2,250 | 2,275 | 50,300 |
| 2024/03/27 | 2,297 | 2,341 | 2,276 | 2,280 | 82,900 |
| 2024/03/26 | 2,291 | 2,295 | 2,249 | 2,285 | 47,800 |
| 2024/03/25 | 2,385 | 2,418 | 2,305 | 2,306 | 108,600 |
| 2024/03/22 | 2,330 | 2,335 | 2,276 | 2,335 | 66,400 |
| 2024/03/21 | 2,360 | 2,360 | 2,310 | 2,324 | 117,800 |
| 2024/03/19 | 2,210 | 2,380 | 2,210 | 2,360 | 223,400 |
| 2024/03/18 | 2,176 | 2,205 | 2,154 | 2,197 | 61,300 |
| 2024/03/15 | 2,129 | 2,197 | 2,094 | 2,154 | 111,800 |
| 2024/03/14 | 2,100 | 2,129 | 2,072 | 2,129 | 44,600 |
| 2024/03/13 | 2,149 | 2,154 | 2,086 | 2,110 | 48,200 |
| 2024/03/12 | 2,052 | 2,119 | 2,039 | 2,119 | 49,900 |
| 2024/03/11 | 2,108 | 2,108 | 2,031 | 2,068 | 97,700 |
| 2024/03/08 | 2,122 | 2,235 | 2,122 | 2,185 | 102,500 |
| 2024/03/07 | 2,166 | 2,243 | 2,130 | 2,155 | 122,900 |
| 2024/03/06 | 2,129 | 2,190 | 2,129 | 2,161 | 68,300 |
| 2024/03/05 | 2,125 | 2,194 | 2,110 | 2,173 | 63,600 |
| 2024/03/04 | 2,154 | 2,178 | 2,104 | 2,145 | 86,200 |
| 2024/03/01 | 2,189 | 2,189 | 2,130 | 2,139 | 79,400 |
| 2024/02/29 | 2,205 | 2,221 | 2,150 | 2,189 | 69,000 |
| 2024/02/28 | 2,104 | 2,221 | 2,102 | 2,201 | 107,500 |
| 2024/02/27 | 2,174 | 2,184 | 2,101 | 2,125 | 78,500 |
| 2024/02/26 | 2,143 | 2,211 | 2,137 | 2,173 | 77,400 |
| 2024/02/22 | 2,186 | 2,195 | 2,125 | 2,137 | 93,800 |
| 2024/02/21 | 2,132 | 2,164 | 2,100 | 2,109 | 103,400 |
| 2024/02/20 | 2,291 | 2,328 | 2,162 | 2,182 | 230,200 |
| 2024/02/19 | 2,350 | 2,500 | 2,255 | 2,277 | 612,500 |
| 2024/02/16 | 2,080 | 2,335 | 2,072 | 2,267 | 502,300 |
| 2024/02/15 | 2,020 | 2,020 | 1,962 | 1,998 | 77,100 |
| 2024/02/14 | 2,030 | 2,075 | 2,002 | 2,027 | 77,400 |
| 2024/02/13 | 1,951 | 2,099 | 1,925 | 2,070 | 181,000 |
| 2024/02/09 | 1,931 | 1,964 | 1,885 | 1,885 | 59,200 |
| 2024/02/08 | 1,916 | 1,932 | 1,897 | 1,924 | 46,000 |
| 2024/02/07 | 1,886 | 1,938 | 1,872 | 1,925 | 60,000 |
| 2024/02/06 | 1,862 | 1,902 | 1,851 | 1,887 | 45,600 |
| 2024/02/05 | 1,910 | 1,924 | 1,862 | 1,876 | 73,800 |
| 2024/02/02 | 1,911 | 1,952 | 1,900 | 1,910 | 60,800 |
| 2024/02/01 | 2,027 | 2,027 | 1,932 | 1,935 | 77,600 |
| 2024/01/31 | 2,035 | 2,056 | 1,927 | 2,009 | 152,900 |
| 2024/01/30 | 2,000 | 2,022 | 1,997 | 2,017 | 28,200 |
| 2024/01/29 | 2,020 | 2,023 | 1,981 | 1,988 | 41,600 |
| 2024/01/26 | 1,996 | 2,050 | 1,982 | 1,988 | 50,000 |
| 2024/01/25 | 1,970 | 2,028 | 1,970 | 1,998 | 62,700 |
| 2024/01/24 | 1,985 | 2,020 | 1,950 | 1,971 | 87,300 |
| 2024/01/23 | 2,070 | 2,110 | 1,985 | 2,000 | 171,600 |
| 2024/01/22 | 2,100 | 2,109 | 2,050 | 2,076 | 98,200 |
| 2024/01/19 | 2,028 | 2,163 | 2,020 | 2,104 | 278,000 |
| 2024/01/18 | 2,048 | 2,166 | 2,012 | 2,027 | 385,800 |
| 2024/01/17 | 1,900 | 2,114 | 1,874 | 2,037 | 622,200 |
| 2024/01/16 | 1,862 | 1,898 | 1,836 | 1,842 | 36,700 |
| 2024/01/15 | 1,803 | 1,859 | 1,803 | 1,853 | 21,200 |
| 2024/01/12 | 1,844 | 1,850 | 1,780 | 1,803 | 18,200 |
| 2024/01/11 | 1,855 | 1,857 | 1,830 | 1,844 | 24,000 |
| 2024/01/10 | 1,857 | 1,860 | 1,832 | 1,841 | 27,800 |
| 2024/01/09 | 1,890 | 1,911 | 1,840 | 1,858 | 40,700 |
| 2024/01/05 | 1,876 | 1,891 | 1,866 | 1,867 | 18,700 |
| 2024/01/04 | 1,862 | 1,881 | 1,810 | 1,881 | 24,800 |
| 2023/12/29 | 1,862 | 1,862 | 1,833 | 1,848 | 15,700 |
| 2023/12/28 | 1,834 | 1,873 | 1,820 | 1,861 | 22,400 |
| 2023/12/27 | 1,824 | 1,835 | 1,802 | 1,834 | 32,300 |
| 2023/12/26 | 1,760 | 1,827 | 1,760 | 1,818 | 120,800 |
| 2023/12/25 | 1,740 | 1,758 | 1,729 | 1,741 | 90,300 |
| 2023/12/22 | 1,710 | 1,741 | 1,710 | 1,727 | 12,100 |
| 2023/12/21 | 1,682 | 1,715 | 1,682 | 1,700 | 16,600 |
| 2023/12/20 | 1,711 | 1,725 | 1,700 | 1,701 | 13,800 |
| 2023/12/19 | 1,679 | 1,701 | 1,670 | 1,701 | 11,000 |
| 2023/12/18 | 1,694 | 1,694 | 1,657 | 1,671 | 17,500 |
| 2023/12/15 | 1,696 | 1,712 | 1,684 | 1,699 | 19,400 |
| 2023/12/14 | 1,700 | 1,720 | 1,686 | 1,696 | 17,100 |
| 2023/12/13 | 1,722 | 1,733 | 1,707 | 1,707 | 17,200 |
| 2023/12/12 | 1,792 | 1,792 | 1,724 | 1,737 | 20,900 |
| 2023/12/11 | 1,760 | 1,784 | 1,747 | 1,784 | 23,800 |
| 2023/12/08 | 1,784 | 1,788 | 1,723 | 1,737 | 42,800 |
| 2023/12/07 | 1,826 | 1,826 | 1,784 | 1,784 | 17,200 |
| 2023/12/06 | 1,804 | 1,859 | 1,804 | 1,849 | 25,300 |
| 2023/12/05 | 1,833 | 1,852 | 1,820 | 1,820 | 22,900 |
| 2023/12/04 | 1,870 | 1,870 | 1,851 | 1,852 | 12,000 |
| 2023/12/01 | 1,900 | 1,904 | 1,878 | 1,878 | 18,700 |
| 2023/11/30 | 1,907 | 1,914 | 1,872 | 1,900 | 21,700 |
| 2023/11/29 | 1,898 | 1,940 | 1,892 | 1,925 | 41,300 |
| 2023/11/28 | 1,884 | 1,901 | 1,876 | 1,898 | 27,900 |
| 2023/11/27 | 1,897 | 1,912 | 1,866 | 1,876 | 41,200 |
| 2023/11/24 | 1,828 | 1,834 | 1,809 | 1,819 | 13,200 |
| 2023/11/22 | 1,806 | 1,828 | 1,796 | 1,824 | 10,100 |
| 2023/11/21 | 1,789 | 1,818 | 1,781 | 1,807 | 16,400 |
| 2023/11/20 | 1,798 | 1,839 | 1,789 | 1,789 | 23,200 |
| 2023/11/17 | 1,765 | 1,806 | 1,762 | 1,798 | 25,800 |
| 2023/11/16 | 1,804 | 1,813 | 1,760 | 1,765 | 20,600 |
| 2023/11/15 | 1,825 | 1,832 | 1,802 | 1,804 | 14,100 |
| 2023/11/14 | 1,830 | 1,848 | 1,807 | 1,814 | 18,700 |
| 2023/11/13 | 1,863 | 1,873 | 1,820 | 1,820 | 16,500 |
| 2023/11/10 | 1,850 | 1,871 | 1,832 | 1,869 | 35,700 |
| 2023/11/09 | 1,794 | 1,850 | 1,782 | 1,850 | 37,900 |
| 2023/11/08 | 1,830 | 1,838 | 1,791 | 1,794 | 42,600 |
| 2023/11/07 | 1,758 | 1,849 | 1,758 | 1,830 | 107,900 |
| 2023/11/06 | 1,720 | 1,778 | 1,718 | 1,758 | 54,300 |
| 2023/11/02 | 1,707 | 1,714 | 1,693 | 1,714 | 20,600 |
| 2023/11/01 | 1,675 | 1,709 | 1,674 | 1,707 | 40,600 |
| 2023/10/31 | 1,630 | 1,682 | 1,540 | 1,606 | 72,900 |
| 2023/10/30 | 1,659 | 1,670 | 1,645 | 1,651 | 13,600 |
| 2023/10/27 | 1,659 | 1,687 | 1,657 | 1,684 | 14,300 |
| 2023/10/26 | 1,665 | 1,676 | 1,642 | 1,645 | 16,600 |
| 2023/10/25 | 1,691 | 1,701 | 1,672 | 1,675 | 25,700 |
| 2023/10/24 | 1,681 | 1,686 | 1,638 | 1,680 | 22,300 |
| 2023/10/23 | 1,701 | 1,708 | 1,664 | 1,664 | 20,400 |
| 2023/10/20 | 1,705 | 1,716 | 1,694 | 1,705 | 14,800 |
| 2023/10/19 | 1,698 | 1,721 | 1,694 | 1,711 | 15,200 |
| 2023/10/18 | 1,701 | 1,703 | 1,671 | 1,701 | 13,500 |
| 2023/10/17 | 1,680 | 1,716 | 1,680 | 1,709 | 23,400 |
| 2023/10/16 | 1,690 | 1,690 | 1,655 | 1,662 | 13,900 |
| 2023/10/13 | 1,720 | 1,721 | 1,693 | 1,696 | 16,500 |
| 2023/10/12 | 1,713 | 1,729 | 1,697 | 1,729 | 16,400 |
| 2023/10/11 | 1,748 | 1,748 | 1,722 | 1,722 | 24,200 |
| 2023/10/10 | 1,692 | 1,737 | 1,692 | 1,737 | 24,500 |
| 2023/10/06 | 1,676 | 1,701 | 1,676 | 1,688 | 17,800 |
| 2023/10/05 | 1,622 | 1,691 | 1,622 | 1,686 | 39,500 |
| 2023/10/04 | 1,671 | 1,671 | 1,620 | 1,632 | 36,100 |
| 2023/10/03 | 1,700 | 1,704 | 1,676 | 1,677 | 25,900 |
| 2023/10/02 | 1,714 | 1,743 | 1,702 | 1,702 | 20,900 |
| 2023/09/29 | 1,725 | 1,729 | 1,706 | 1,714 | 14,600 |
| 2023/09/28 | 1,730 | 1,746 | 1,684 | 1,725 | 41,400 |
| 2023/09/27 | 1,749 | 1,773 | 1,720 | 1,772 | 116,900 |
| 2023/09/26 | 1,787 | 1,790 | 1,745 | 1,752 | 48,600 |
| 2023/09/25 | 1,745 | 1,783 | 1,745 | 1,783 | 60,500 |
| 2023/09/22 | 1,710 | 1,747 | 1,703 | 1,740 | 52,400 |
| 2023/09/21 | 1,710 | 1,730 | 1,706 | 1,726 | 46,400 |
| 2023/09/20 | 1,761 | 1,766 | 1,715 | 1,719 | 44,200 |
| 2023/09/19 | 1,767 | 1,767 | 1,743 | 1,761 | 44,100 |
| 2023/09/15 | 1,768 | 1,775 | 1,759 | 1,767 | 31,200 |
| 2023/09/14 | 1,766 | 1,776 | 1,754 | 1,765 | 21,300 |
| 2023/09/13 | 1,798 | 1,806 | 1,762 | 1,773 | 21,200 |
| 2023/09/12 | 1,792 | 1,814 | 1,792 | 1,803 | 17,000 |
| 2023/09/11 | 1,786 | 1,796 | 1,773 | 1,788 | 21,200 |
| 2023/09/08 | 1,788 | 1,810 | 1,773 | 1,775 | 31,200 |
| 2023/09/07 | 1,809 | 1,816 | 1,794 | 1,804 | 21,900 |
| 2023/09/06 | 1,797 | 1,835 | 1,797 | 1,817 | 34,000 |
| 2023/09/05 | 1,785 | 1,797 | 1,765 | 1,797 | 24,200 |
| 2023/09/04 | 1,772 | 1,788 | 1,771 | 1,785 | 19,900 |
| 2023/09/01 | 1,751 | 1,776 | 1,751 | 1,772 | 20,500 |
| 2023/08/31 | 1,750 | 1,755 | 1,746 | 1,751 | 16,500 |
| 2023/08/30 | 1,728 | 1,759 | 1,724 | 1,741 | 30,500 |
| 2023/08/29 | 1,738 | 1,738 | 1,712 | 1,716 | 11,800 |
| 2023/08/28 | 1,710 | 1,724 | 1,702 | 1,724 | 14,100 |
| 2023/08/25 | 1,687 | 1,699 | 1,659 | 1,692 | 15,400 |
| 2023/08/24 | 1,687 | 1,709 | 1,681 | 1,704 | 16,200 |
| 2023/08/23 | 1,708 | 1,710 | 1,687 | 1,696 | 16,200 |
| 2023/08/22 | 1,680 | 1,724 | 1,680 | 1,721 | 20,500 |
| 2023/08/21 | 1,636 | 1,687 | 1,636 | 1,675 | 17,700 |
| 2023/08/18 | 1,650 | 1,651 | 1,627 | 1,636 | 14,600 |
| 2023/08/17 | 1,662 | 1,673 | 1,619 | 1,658 | 20,600 |
| 2023/08/16 | 1,651 | 1,671 | 1,640 | 1,662 | 11,500 |
| 2023/08/15 | 1,665 | 1,679 | 1,651 | 1,668 | 19,500 |
| 2023/08/14 | 1,693 | 1,703 | 1,677 | 1,677 | 13,900 |
| 2023/08/10 | 1,710 | 1,715 | 1,664 | 1,707 | 37,100 |
| 2023/08/09 | 1,724 | 1,726 | 1,707 | 1,724 | 16,700 |
| 2023/08/08 | 1,752 | 1,752 | 1,718 | 1,723 | 9,500 |
| 2023/08/07 | 1,752 | 1,753 | 1,735 | 1,750 | 16,900 |
| 2023/08/04 | 1,701 | 1,760 | 1,687 | 1,753 | 35,500 |
| 2023/08/03 | 1,716 | 1,730 | 1,704 | 1,708 | 26,000 |
| 2023/08/02 | 1,745 | 1,745 | 1,728 | 1,732 | 22,000 |
| 2023/08/01 | 1,701 | 1,769 | 1,700 | 1,757 | 64,100 |
| 2023/07/31 | 1,648 | 1,710 | 1,638 | 1,670 | 62,800 |
| 2023/07/28 | 1,617 | 1,635 | 1,603 | 1,635 | 24,000 |
| 2023/07/27 | 1,631 | 1,632 | 1,614 | 1,619 | 12,700 |
| 2023/07/26 | 1,625 | 1,640 | 1,620 | 1,637 | 9,700 |
| 2023/07/25 | 1,615 | 1,625 | 1,610 | 1,624 | 16,200 |
| 2023/07/24 | 1,639 | 1,642 | 1,610 | 1,615 | 20,100 |
| 2023/07/21 | 1,637 | 1,650 | 1,629 | 1,630 | 17,700 |
| 2023/07/20 | 1,680 | 1,680 | 1,637 | 1,638 | 20,300 |
| 2023/07/19 | 1,641 | 1,683 | 1,641 | 1,683 | 26,900 |
| 2023/07/18 | 1,645 | 1,653 | 1,639 | 1,641 | 16,300 |
| 2023/07/14 | 1,650 | 1,658 | 1,629 | 1,640 | 38,400 |
| 2023/07/13 | 1,624 | 1,649 | 1,620 | 1,645 | 17,700 |
| 2023/07/12 | 1,641 | 1,645 | 1,629 | 1,634 | 27,000 |
| 2023/07/11 | 1,642 | 1,650 | 1,638 | 1,641 | 13,100 |
| 2023/07/10 | 1,643 | 1,671 | 1,635 | 1,640 | 23,500 |
| 2023/07/07 | 1,640 | 1,652 | 1,618 | 1,640 | 41,400 |
| 2023/07/06 | 1,644 | 1,652 | 1,628 | 1,649 | 27,500 |
| 2023/07/05 | 1,645 | 1,655 | 1,638 | 1,649 | 18,700 |
| 2023/07/04 | 1,670 | 1,690 | 1,648 | 1,649 | 20,100 |
| 2023/07/03 | 1,669 | 1,673 | 1,655 | 1,671 | 19,700 |
| 2023/06/30 | 1,669 | 1,685 | 1,641 | 1,649 | 23,200 |
| 2023/06/29 | 1,643 | 1,670 | 1,637 | 1,654 | 22,700 |
| 2023/06/28 | 1,629 | 1,654 | 1,629 | 1,641 | 28,100 |
| 2023/06/27 | 1,640 | 1,644 | 1,625 | 1,627 | 27,300 |
| 2023/06/26 | 1,647 | 1,651 | 1,626 | 1,626 | 37,600 |