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
2007/12/28 805 812 804 812 4,300
2007/12/27 819 819 805 805 3,600
2007/12/26 805 820 805 819 7,400
2007/12/25 803 815 802 802 7,600
2007/12/21 793 794 790 794 11,300
2007/12/20 794 796 790 792 7,300
2007/12/19 793 796 788 790 11,400
2007/12/18 791 798 791 794 16,800
2007/12/17 795 797 790 795 17,400
2007/12/14 790 798 790 790 16,900
2007/12/13 797 799 787 787 8,100
2007/12/12 797 797 790 796 7,400
2007/12/11 793 800 793 800 10,700
2007/12/10 797 803 791 799 24,100
2007/12/07 795 797 780 787 7,400
2007/12/06 795 795 780 792 9,300
2007/12/05 781 795 775 795 4,400
2007/12/04 785 788 774 780 32,300
2007/12/03 799 800 794 795 5,400
2007/11/30 797 798 793 798 8,900
2007/11/29 797 799 794 797 8,000
2007/11/28 800 800 785 797 4,400
2007/11/27 780 800 775 799 19,900
2007/11/26 778 800 778 781 9,300
2007/11/22 771 783 771 778 10,200
2007/11/21 771 779 770 771 10,100
2007/11/20 784 784 766 770 9,700
2007/11/19 780 784 780 783 5,400
2007/11/16 794 794 783 786 3,500
2007/11/15 794 796 783 795 4,100
2007/11/14 781 798 779 794 6,900
2007/11/13 785 794 765 777 7,400
2007/11/12 797 800 771 782 11,900
2007/11/09 811 811 791 797 18,500
2007/11/08 800 801 795 801 11,000
2007/11/07 825 829 825 829 2,300
2007/11/06 835 840 826 830 4,600
2007/11/05 834 840 825 826 4,000
2007/11/02 835 840 823 834 7,800
2007/11/01 837 840 834 837 8,700
2007/10/31 835 840 832 832 2,400
2007/10/30 835 840 825 840 18,200
2007/10/29 815 835 815 835 23,400
2007/10/26 797 805 793 803 5,000
2007/10/25 801 804 795 797 12,400
2007/10/24 799 808 796 801 4,500
2007/10/23 801 813 791 803 3,800
2007/10/22 800 809 796 801 5,600
2007/10/19 813 819 810 810 5,000
2007/10/18 819 828 815 819 4,600
2007/10/17 816 821 812 819 5,500
2007/10/16 830 835 822 822 2,500
2007/10/15 825 834 823 827 3,700
2007/10/12 834 835 830 830 3,700
2007/10/11 833 835 822 835 6,800
2007/10/10 828 830 826 828 6,900
2007/10/09 824 827 816 821 7,800
2007/10/05 817 828 817 825 5,700
2007/10/04 838 838 811 828 6,400
2007/10/03 821 835 820 835 4,900
2007/10/02 828 828 824 828 7,100
2007/10/01 839 840 828 828 5,600
2007/09/28 840 840 834 840 3,100
2007/09/27 843 844 836 840 4,000
2007/09/26 811 839 811 839 5,400
2007/09/25 832 839 816 819 10,600
2007/09/21 821 847 821 832 3,500
2007/09/20 843 847 836 841 6,300
2007/09/19 828 844 820 831 12,900
2007/09/18 834 849 828 828 7,200
2007/09/14 859 859 826 826 23,800
2007/09/13 827 828 825 825 7,700
2007/09/12 850 850 835 837 3,400
2007/09/11 847 849 840 840 3,900
2007/09/10 852 859 842 848 7,800
2007/09/07 850 865 850 852 4,600
2007/09/06 849 852 826 850 5,400
2007/09/05 874 874 847 848 6,000
2007/09/04 879 879 874 878 2,000
2007/09/03 883 883 876 880 9,700
2007/08/31 873 875 859 874 11,200
2007/08/30 869 873 864 870 8,400
2007/08/29 852 863 849 863 9,200
2007/08/28 867 867 858 861 4,300
2007/08/27 855 870 854 862 6,900
2007/08/24 854 859 852 859 11,900
2007/08/23 840 847 833 845 15,800
2007/08/22 840 849 835 837 8,000
2007/08/21 824 849 824 849 8,500
2007/08/20 816 828 815 819 13,000
2007/08/17 830 843 825 825 11,900
2007/08/16 850 850 836 847 13,900
2007/08/15 855 869 855 864 12,000
2007/08/14 861 870 858 864 9,800
2007/08/13 860 871 853 868 10,300
2007/08/10 880 884 850 850 44,300
2007/08/09 881 888 872 880 22,700
2007/08/08 884 889 877 881 11,300
2007/08/07 900 900 887 889 11,200
2007/08/06 876 890 876 885 15,700
2007/08/03 871 874 870 873 8,700
2007/08/02 868 877 868 869 18,700
2007/08/01 869 871 867 867 11,500
2007/07/31 865 868 864 868 11,400
2007/07/30 860 875 858 875 18,200
2007/07/27 870 874 862 864 15,200
2007/07/26 880 880 867 870 33,800
2007/07/25 876 880 875 877 18,600
2007/07/24 875 878 875 878 6,400
2007/07/23 876 879 871 871 20,100
2007/07/20 878 880 875 876 17,000
2007/07/19 874 880 874 878 15,300
2007/07/18 870 877 870 874 21,800
2007/07/17 870 873 867 871 16,000
2007/07/13 868 873 862 873 10,300
2007/07/12 865 865 853 860 11,600
2007/07/11 875 875 863 864 4,300
2007/07/10 865 877 862 876 18,300
2007/07/09 880 880 862 864 16,800
2007/07/06 880 880 870 871 11,800
2007/07/05 874 883 874 879 3,600
2007/07/04 877 887 870 872 19,700
2007/07/03 875 887 870 870 13,100
2007/07/02 890 897 882 885 16,400
2007/06/29 885 894 881 881 13,900
2007/06/28 885 895 885 895 5,300
2007/06/27 884 892 872 875 14,300
2007/06/26 879 888 879 885 5,300
2007/06/25 874 888 874 881 12,900
2007/06/22 876 887 870 873 8,200
2007/06/21 873 889 870 885 14,100
2007/06/20 858 874 857 872 13,800
2007/06/19 852 866 852 858 6,200
2007/06/18 859 863 850 861 13,200
2007/06/15 854 855 848 850 12,100
2007/06/14 845 850 844 844 15,300
2007/06/13 849 863 849 853 4,500
2007/06/12 854 874 849 855 10,900
2007/06/11 862 870 862 863 8,000
2007/06/08 875 875 861 861 19,400
2007/06/07 872 872 865 868 8,500
2007/06/06 865 865 858 858 700
2007/06/05 855 869 855 865 13,900
2007/06/04 861 875 860 872 8,400
2007/06/01 863 869 860 862 6,500
2007/05/31 856 863 852 854 15,300
2007/05/30 839 850 835 843 10,700
2007/05/29 838 848 838 838 5,300
2007/05/28 857 857 837 840 7,900
2007/05/25 850 851 841 841 12,300
2007/05/24 846 852 837 850 6,600
2007/05/23 860 864 810 837 21,100
2007/05/22 849 851 843 851 5,500
2007/05/21 843 848 835 848 5,800
2007/05/18 860 860 843 844 10,900
2007/05/17 864 874 849 851 10,100
2007/05/16 876 884 870 874 7,600
2007/05/15 891 894 880 883 11,200
2007/05/14 865 894 865 893 16,100
2007/05/11 860 870 843 862 14,200
2007/05/10 850 864 850 860 8,500
2007/05/09 846 853 837 850 7,300
2007/05/08 844 856 832 856 15,500
2007/05/07 835 844 833 834 11,200
2007/05/02 842 844 836 839 5,600
2007/05/01 831 840 831 832 4,400
2007/04/27 827 848 825 839 9,100
2007/04/26 818 846 814 837 31,300
2007/04/25 825 838 815 820 21,500
2007/04/24 789 823 789 823 21,000
2007/04/23 817 825 799 799 16,400
2007/04/20 842 854 826 827 20,300
2007/04/19 845 856 839 841 12,700
2007/04/18 850 854 841 842 7,600
2007/04/17 846 859 840 843 17,900
2007/04/16 865 865 843 851 10,000
2007/04/13 860 870 851 851 6,800
2007/04/12 865 868 860 865 5,800
2007/04/11 882 882 870 871 9,100
2007/04/10 885 885 881 882 3,600
2007/04/09 883 886 875 885 6,200
2007/04/06 876 883 876 879 3,200
2007/04/05 892 892 877 877 3,100
2007/04/04 881 905 881 892 7,700
2007/04/03 867 901 867 880 20,000
2007/04/02 877 885 867 867 9,400
2007/03/30 875 880 862 874 12,300
2007/03/29 865 866 853 865 14,800
2007/03/28 880 880 869 869 5,600
2007/03/27 871 881 870 870 12,900
2007/03/26 895 904 884 891 34,500
2007/03/23 923 933 907 915 24,800
2007/03/22 925 925 919 922 17,400
2007/03/20 924 924 910 917 21,200
2007/03/19 905 915 900 914 7,400
2007/03/16 919 919 905 905 12,700
2007/03/15 878 919 878 910 11,400
2007/03/14 888 892 874 874 8,800
2007/03/13 904 907 892 892 7,600
2007/03/12 894 904 888 895 6,900
2007/03/09 876 910 873 884 19,600
2007/03/08 865 882 865 882 6,200
2007/03/07 883 883 870 873 14,000
2007/03/06 853 875 853 873 8,200
2007/03/05 884 890 870 873 19,100
2007/03/02 888 896 883 884 14,400
2007/03/01 890 902 886 897 10,100
2007/02/28 880 892 873 889 19,100
2007/02/27 918 925 905 909 21,000
2007/02/26 911 920 911 918 8,100
2007/02/23 919 923 905 916 26,700
2007/02/22 928 928 911 919 8,400
2007/02/21 929 930 916 920 6,900
2007/02/20 928 930 922 929 10,800
2007/02/19 914 928 912 918 14,100
2007/02/16 905 919 902 910 11,400
2007/02/15 905 915 901 911 6,800
2007/02/14 904 910 900 900 9,100
2007/02/13 905 918 900 909 18,800
2007/02/09 905 910 900 904 11,500
2007/02/08 924 925 905 912 9,700
2007/02/07 918 928 910 917 17,000
2007/02/06 934 939 912 938 10,300
2007/02/05 941 943 930 930 12,600
2007/02/02 928 938 924 935 8,900
2007/02/01 926 936 909 935 18,100
2007/01/31 942 942 919 919 14,700
2007/01/30 950 952 930 940 37,500
2007/01/29 923 950 923 944 37,400
2007/01/26 933 934 915 922 8,700
2007/01/25 948 949 933 933 15,000
2007/01/24 933 940 930 939 10,100
2007/01/23 927 936 925 930 24,800
2007/01/22 912 930 912 926 35,700
2007/01/19 902 912 892 908 18,800
2007/01/18 906 924 906 911 18,200
2007/01/17 915 916 900 906 15,700
2007/01/16 895 908 884 907 17,400
2007/01/15 870 894 870 894 24,300
2007/01/12 863 870 862 869 16,700
2007/01/11 859 864 858 859 9,000
2007/01/10 869 869 858 860 16,600
2007/01/09 864 870 863 866 10,300
2007/01/05 871 873 865 865 9,700
2007/01/04 866 876 860 870 6,300

このページの先頭へ