日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2006/12/29 855 875 855 861 5,700
2006/12/28 878 878 855 860 28,800
2006/12/27 885 890 882 885 8,000
2006/12/26 873 880 873 880 9,100
2006/12/25 866 885 866 873 12,900
2006/12/22 870 873 860 866 12,900
2006/12/21 884 888 875 877 11,800
2006/12/20 893 900 887 891 8,500
2006/12/19 905 905 890 895 4,700
2006/12/18 907 907 894 904 10,700
2006/12/15 898 907 898 898 17,000
2006/12/14 905 915 904 908 20,600
2006/12/13 901 917 901 916 13,900
2006/12/12 900 915 899 911 13,100
2006/12/11 866 901 866 901 28,800
2006/12/08 863 865 859 864 23,300
2006/12/07 855 865 855 863 12,200
2006/12/06 864 866 853 865 8,900
2006/12/05 860 865 856 863 5,600
2006/12/04 863 869 851 854 9,900
2006/12/01 857 868 854 864 17,100
2006/11/30 870 873 862 866 13,200
2006/11/29 867 877 867 876 11,300
2006/11/28 863 869 858 866 6,500
2006/11/27 852 865 852 862 10,400
2006/11/24 860 869 842 856 14,200
2006/11/22 855 855 840 853 12,900
2006/11/21 860 871 860 860 5,500
2006/11/20 892 892 864 864 13,400
2006/11/17 884 891 875 881 4,500
2006/11/16 862 893 861 884 13,500
2006/11/15 862 880 862 867 12,800
2006/11/14 866 877 865 872 3,500
2006/11/13 881 883 870 874 11,800
2006/11/10 871 883 857 881 21,200
2006/11/09 866 910 853 879 34,400
2006/11/08 872 877 868 870 4,300
2006/11/07 887 889 879 880 4,800
2006/11/06 862 885 862 879 10,600
2006/11/02 872 875 863 875 7,800
2006/11/01 875 883 869 881 9,000
2006/10/31 875 883 873 882 8,500
2006/10/30 916 916 882 882 21,000
2006/10/27 929 930 901 916 20,300
2006/10/26 916 927 895 924 14,900
2006/10/25 920 924 900 916 33,900
2006/10/24 860 955 855 929 59,700
2006/10/23 840 860 837 860 6,800
2006/10/20 846 855 840 843 7,300
2006/10/19 876 877 844 855 12,400
2006/10/18 848 850 840 850 3,500
2006/10/17 846 854 841 845 6,600
2006/10/16 830 859 830 859 7,700
2006/10/13 808 828 808 823 5,900
2006/10/12 820 847 803 828 14,800
2006/10/11 863 864 840 840 4,900
2006/10/10 869 882 860 862 7,900
2006/10/06 884 885 858 868 5,200
2006/10/05 890 897 880 885 6,300
2006/10/04 890 890 863 863 4,800
2006/10/03 910 910 890 900 5,100
2006/10/02 910 918 898 910 2,400
2006/09/29 903 912 902 908 2,900
2006/09/28 924 924 900 918 8,500
2006/09/27 923 930 903 928 5,700
2006/09/26 910 930 910 913 2,700
2006/09/25 912 950 912 930 19,700
2006/09/22 927 929 909 912 16,400
2006/09/21 910 928 910 924 3,000
2006/09/20 924 925 908 909 19,800
2006/09/19 925 943 925 930 5,600
2006/09/15 956 956 934 934 2,100
2006/09/14 960 960 930 950 13,600
2006/09/13 960 970 950 968 7,900
2006/09/12 960 960 944 954 13,200
2006/09/11 970 975 959 970 11,100
2006/09/08 925 962 925 960 19,400
2006/09/07 945 945 924 944 7,800
2006/09/06 939 945 925 945 8,600
2006/09/05 928 944 923 942 10,600
2006/09/04 920 928 920 921 3,300
2006/09/01 917 920 907 919 2,000
2006/08/31 896 924 896 917 8,600
2006/08/30 896 916 896 916 8,000
2006/08/29 898 900 893 900 7,000
2006/08/28 910 910 894 895 5,700
2006/08/25 911 915 907 915 11,500
2006/08/24 927 927 903 910 5,000
2006/08/23 926 927 919 920 3,400
2006/08/22 906 926 906 923 7,800
2006/08/21 919 919 912 916 3,700
2006/08/18 921 928 920 928 9,200
2006/08/17 920 928 920 926 18,900
2006/08/16 888 930 888 927 19,900
2006/08/15 864 885 857 885 10,900
2006/08/14 857 865 853 865 10,600
2006/08/11 833 850 833 848 4,200
2006/08/10 856 856 828 853 7,700
2006/08/09 852 856 831 856 10,600
2006/08/08 846 858 841 852 10,500
2006/08/07 855 855 836 836 24,000
2006/08/04 831 833 822 832 10,600
2006/08/03 801 833 801 811 13,300
2006/08/02 795 810 792 809 6,600
2006/08/01 780 794 780 785 9,100
2006/07/31 775 789 775 776 6,500
2006/07/28 752 765 752 765 7,500
2006/07/27 760 767 750 760 8,800
2006/07/26 760 760 755 755 9,000
2006/07/25 761 767 755 760 13,600
2006/07/24 768 768 760 761 6,100
2006/07/21 768 769 755 760 13,300
2006/07/20 760 770 760 767 19,400
2006/07/19 755 766 754 755 11,400
2006/07/18 812 812 765 765 10,400
2006/07/14 815 834 812 812 10,000
2006/07/13 835 835 815 834 13,600
2006/07/12 865 865 846 846 6,900
2006/07/11 851 875 851 865 9,400
2006/07/10 862 864 856 856 15,900
2006/07/07 870 873 861 861 7,800
2006/07/06 869 869 862 867 3,900
2006/07/05 883 883 860 869 9,900
2006/07/04 872 888 872 883 8,600
2006/07/03 877 886 870 872 24,600
2006/06/30 871 871 860 867 14,100
2006/06/29 861 877 855 860 31,300
2006/06/28 869 873 865 870 10,800
2006/06/27 861 875 860 870 25,000
2006/06/26 864 880 864 875 10,100
2006/06/23 874 879 866 872 17,800
2006/06/22 856 874 850 874 11,500
2006/06/21 867 880 850 852 8,300
2006/06/20 866 880 856 866 17,700
2006/06/19 871 880 849 866 5,900
2006/06/16 864 889 860 865 22,700
2006/06/15 845 855 840 854 14,100
2006/06/14 823 846 823 844 13,400
2006/06/13 862 886 841 853 7,500
2006/06/12 866 882 846 882 10,800
2006/06/09 836 849 819 846 20,000
2006/06/08 855 855 802 850 23,900
2006/06/07 847 878 847 872 14,200
2006/06/06 840 879 840 857 17,300
2006/06/05 868 868 845 854 26,900
2006/06/02 905 905 834 876 36,000
2006/06/01 902 937 902 904 12,200
2006/05/31 933 940 912 912 5,500
2006/05/30 959 960 935 937 4,700
2006/05/29 960 960 950 960 8,700
2006/05/26 955 980 945 954 17,200
2006/05/25 927 958 927 945 18,400
2006/05/24 922 939 910 927 11,600
2006/05/23 941 956 925 931 8,800
2006/05/22 960 961 947 948 12,900
2006/05/19 952 960 930 960 23,400
2006/05/18 977 982 968 971 7,400
2006/05/17 976 990 962 990 10,200
2006/05/16 1,000 1,009 951 968 13,400
2006/05/15 1,024 1,027 999 1,006 13,000
2006/05/12 1,001 1,045 960 1,020 28,700
2006/05/11 1,034 1,045 1,025 1,035 12,100
2006/05/10 1,058 1,065 1,035 1,046 11,600
2006/05/09 1,069 1,069 1,044 1,058 11,000
2006/05/08 1,071 1,079 1,065 1,067 7,800
2006/05/02 1,056 1,085 1,056 1,079 15,800
2006/05/01 1,057 1,075 1,050 1,067 13,500
2006/04/28 1,051 1,062 1,048 1,057 15,700
2006/04/27 1,049 1,082 1,045 1,079 16,900
2006/04/26 1,070 1,115 1,041 1,041 38,600
2006/04/25 1,031 1,072 1,030 1,069 30,000
2006/04/24 1,071 1,082 1,011 1,011 14,400
2006/04/21 1,052 1,109 1,048 1,086 21,700
2006/04/20 1,114 1,114 1,011 1,043 27,500
2006/04/19 1,100 1,134 1,100 1,116 32,600
2006/04/18 1,130 1,137 1,126 1,131 16,100
2006/04/17 1,128 1,146 1,123 1,143 21,300
2006/04/14 1,138 1,142 1,130 1,135 26,100
2006/04/13 1,141 1,154 1,125 1,138 31,300
2006/04/12 1,141 1,163 1,141 1,155 16,900
2006/04/11 1,170 1,175 1,157 1,160 20,800
2006/04/10 1,185 1,185 1,166 1,167 25,700
2006/04/07 1,166 1,178 1,163 1,177 36,300
2006/04/06 1,150 1,165 1,145 1,161 53,800
2006/04/05 1,147 1,166 1,147 1,150 49,200
2006/04/04 1,150 1,168 1,140 1,160 71,800
2006/04/03 1,150 1,158 1,135 1,148 60,100
2006/03/31 1,133 1,150 1,133 1,150 59,200
2006/03/30 1,096 1,134 1,094 1,134 181,000
2006/03/29 1,090 1,133 1,090 1,116 109,200
2006/03/28 1,087 1,087 1,070 1,086 39,900
2006/03/27 1,086 1,099 1,075 1,099 88,700
2006/03/24 1,064 1,074 1,044 1,074 46,600
2006/03/23 1,040 1,061 1,040 1,059 74,100
2006/03/22 1,030 1,045 1,029 1,040 49,500
2006/03/20 1,020 1,029 1,010 1,029 13,000
2006/03/17 1,004 1,018 1,004 1,006 7,400
2006/03/16 1,020 1,020 997 1,015 13,400
2006/03/15 1,021 1,025 1,012 1,017 12,900
2006/03/14 1,040 1,040 1,013 1,027 14,700
2006/03/13 1,008 1,036 1,008 1,032 13,900
2006/03/10 1,014 1,028 1,006 1,014 20,500
2006/03/09 1,005 1,027 1,000 1,014 13,100
2006/03/08 1,006 1,045 1,006 1,024 34,000
2006/03/07 1,035 1,035 1,007 1,008 16,800
2006/03/06 1,016 1,035 1,001 1,035 5,700
2006/03/03 1,018 1,036 1,003 1,036 12,100
2006/03/02 1,058 1,068 1,016 1,016 27,700
2006/03/01 1,030 1,086 1,030 1,078 47,400
2006/02/28 1,080 1,094 1,061 1,094 68,900
2006/02/27 1,085 1,085 1,030 1,067 55,500
2006/02/24 1,048 1,082 1,028 1,075 66,000
2006/02/23 990 1,039 990 1,021 54,700
2006/02/22 980 981 968 981 29,200
2006/02/21 876 960 876 940 39,000
2006/02/20 890 895 875 876 45,900
2006/02/17 927 930 863 892 23,800
2006/02/16 955 973 920 930 14,100
2006/02/15 986 986 960 975 6,300
2006/02/14 960 1,001 951 980 40,600
2006/02/13 1,040 1,040 950 950 31,600
2006/02/10 1,043 1,045 1,000 1,034 26,600
2006/02/09 1,030 1,047 1,030 1,039 6,100
2006/02/08 1,044 1,045 1,025 1,025 19,200
2006/02/07 1,045 1,045 1,035 1,044 8,500
2006/02/06 1,038 1,055 1,031 1,045 18,500
2006/02/03 1,026 1,080 1,026 1,036 20,200
2006/02/02 1,055 1,060 1,025 1,048 38,700
2006/02/01 1,081 1,081 1,055 1,055 23,500
2006/01/31 1,079 1,100 1,066 1,086 57,900
2006/01/30 1,084 1,084 1,063 1,079 22,000
2006/01/27 1,070 1,090 1,065 1,071 26,300
2006/01/26 1,040 1,070 1,035 1,070 25,100
2006/01/25 1,010 1,039 1,010 1,030 12,100
2006/01/24 962 1,018 962 1,015 32,300
2006/01/23 989 989 961 961 38,500
2006/01/20 1,055 1,055 990 993 28,800
2006/01/19 960 1,077 960 1,055 40,500
2006/01/18 1,100 1,100 948 979 50,000
2006/01/17 1,111 1,138 1,111 1,121 17,200
2006/01/16 1,142 1,150 1,125 1,150 26,900
2006/01/13 1,151 1,159 1,120 1,142 46,200
2006/01/12 1,080 1,180 1,063 1,169 74,900
2006/01/11 1,049 1,060 1,040 1,052 39,900
2006/01/10 1,054 1,065 1,041 1,050 23,500
2006/01/06 1,049 1,055 1,042 1,042 16,000
2006/01/05 1,041 1,055 1,040 1,054 19,200
2006/01/04 1,040 1,075 1,025 1,055 11,300

このページの先頭へ