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
2010/12/30 480 480 474 474 2,000
2010/12/29 476 479 473 479 4,100
2010/12/28 484 485 479 484 7,200
2010/12/27 478 478 466 474 7,300
2010/12/24 473 475 470 475 8,000
2010/12/22 468 472 467 472 3,600
2010/12/21 458 469 454 468 6,600
2010/12/20 470 475 460 466 5,700
2010/12/17 477 477 473 473 4,300
2010/12/16 470 477 470 475 4,000
2010/12/15 469 476 469 476 3,900
2010/12/14 477 477 467 477 9,700
2010/12/13 470 472 462 472 12,300
2010/12/10 452 459 451 455 31,200
2010/12/09 461 468 461 468 9,900
2010/12/08 459 467 455 467 7,700
2010/12/07 445 459 443 459 8,500
2010/12/06 439 445 438 444 2,300
2010/12/03 445 445 436 436 2,000
2010/12/02 450 450 437 437 3,900
2010/12/01 436 439 436 439 3,600
2010/11/30 442 444 440 441 3,400
2010/11/29 454 455 446 450 8,700
2010/11/26 452 452 446 446 6,100
2010/11/25 450 452 447 447 12,400
2010/11/24 439 445 438 442 3,800
2010/11/22 439 440 436 439 2,100
2010/11/19 436 436 433 434 5,000
2010/11/18 431 435 428 435 4,000
2010/11/17 420 431 419 431 2,400
2010/11/16 438 438 421 421 4,000
2010/11/15 425 436 425 436 1,900
2010/11/12 430 437 429 431 2,900
2010/11/11 427 438 427 430 3,300
2010/11/10 420 438 420 426 16,600
2010/11/09 441 444 416 420 16,800
2010/11/08 441 441 436 440 2,900
2010/11/05 420 442 420 441 7,700
2010/11/04 410 420 410 420 3,400
2010/11/02 415 415 406 410 5,100
2010/11/01 421 421 407 412 3,600
2010/10/29 420 424 412 420 5,900
2010/10/28 426 431 416 419 10,600
2010/10/27 435 438 425 426 12,200
2010/10/26 432 432 428 432 9,000
2010/10/25 427 434 425 428 10,800
2010/10/22 428 433 426 428 6,000
2010/10/21 430 430 425 425 6,400
2010/10/20 432 432 425 426 9,500
2010/10/19 432 436 431 433 4,100
2010/10/18 431 442 431 436 2,300
2010/10/15 434 434 429 430 3,700
2010/10/14 438 438 432 435 4,200
2010/10/13 434 436 430 430 5,400
2010/10/12 458 458 434 434 10,100
2010/10/08 447 451 447 450 6,700
2010/10/07 457 459 454 457 4,700
2010/10/06 453 460 450 458 4,800
2010/10/05 427 448 427 448 9,500
2010/10/04 448 448 427 441 8,200
2010/10/01 455 455 440 447 4,600
2010/09/30 475 475 455 455 5,000
2010/09/29 474 479 464 475 9,700
2010/09/28 475 478 473 475 9,700
2010/09/27 478 478 470 474 13,800
2010/09/24 469 474 467 472 10,500
2010/09/22 473 476 471 475 4,100
2010/09/21 472 476 467 473 4,800
2010/09/17 470 476 470 472 5,000
2010/09/16 475 477 472 475 5,300
2010/09/15 460 470 453 470 4,900
2010/09/14 460 463 456 459 1,300
2010/09/13 465 469 455 460 2,800
2010/09/10 480 480 470 473 19,500
2010/09/09 461 467 455 467 4,300
2010/09/08 459 459 451 453 3,600
2010/09/07 454 460 454 459 2,700
2010/09/06 455 460 455 458 4,200
2010/09/03 451 458 451 458 1,600
2010/09/02 458 459 450 454 8,200
2010/09/01 456 456 450 450 5,000
2010/08/31 467 471 451 453 6,100
2010/08/30 470 474 470 474 9,400
2010/08/27 459 466 455 466 13,100
2010/08/26 457 459 455 459 7,600
2010/08/25 441 449 440 449 10,200
2010/08/24 439 442 437 440 4,700
2010/08/23 437 438 436 437 1,600
2010/08/20 441 441 435 438 4,300
2010/08/19 438 442 438 442 2,700
2010/08/18 432 438 431 438 4,300
2010/08/17 431 432 431 432 3,900
2010/08/16 441 441 431 435 2,100
2010/08/13 429 441 429 441 4,400
2010/08/12 432 436 428 436 2,800
2010/08/11 444 446 433 437 6,400
2010/08/10 458 459 447 447 6,400
2010/08/09 443 450 443 450 3,200
2010/08/06 443 445 442 445 3,200
2010/08/05 443 451 442 443 3,800
2010/08/04 452 455 433 440 14,500
2010/08/03 457 462 454 456 5,700
2010/08/02 463 463 450 455 4,900
2010/07/30 465 465 447 452 6,800
2010/07/29 475 475 463 465 4,200
2010/07/28 475 475 466 475 4,200
2010/07/27 476 476 466 471 7,900
2010/07/26 477 477 470 473 10,300
2010/07/23 464 467 456 465 15,000
2010/07/22 450 455 445 445 4,100
2010/07/21 448 461 448 450 5,400
2010/07/20 448 460 448 452 4,000
2010/07/16 463 469 454 455 3,300
2010/07/15 462 468 459 463 5,200
2010/07/14 456 465 456 464 3,200
2010/07/13 475 475 455 455 3,500
2010/07/12 479 479 468 468 4,700
2010/07/09 468 478 463 472 5,000
2010/07/08 483 483 465 472 12,900
2010/07/07 475 475 469 470 12,000
2010/07/06 464 472 460 467 17,700
2010/07/05 446 454 446 450 6,500
2010/07/02 460 460 451 451 3,900
2010/07/01 468 468 455 455 4,400
2010/06/30 466 472 466 468 5,500
2010/06/29 480 480 472 473 10,000
2010/06/28 471 476 471 475 10,500
2010/06/25 468 468 459 463 8,300
2010/06/24 465 469 465 466 2,400
2010/06/23 464 470 462 464 1,400
2010/06/22 479 480 471 472 11,000
2010/06/21 468 474 463 471 11,800
2010/06/18 457 460 456 460 12,300
2010/06/17 451 454 449 453 7,200
2010/06/16 450 452 448 450 6,200
2010/06/15 447 454 447 451 1,600
2010/06/14 452 452 447 447 2,300
2010/06/11 450 453 444 447 19,800
2010/06/10 453 453 448 449 5,500
2010/06/09 447 447 444 447 5,200
2010/06/08 444 451 443 449 4,000
2010/06/07 453 454 447 447 3,300
2010/06/04 451 457 451 456 2,400
2010/06/03 448 453 445 452 2,500
2010/06/02 445 449 445 448 2,900
2010/06/01 445 451 445 449 2,300
2010/05/31 442 449 442 446 4,300
2010/05/28 450 452 441 443 11,500
2010/05/27 456 458 446 447 10,600
2010/05/26 461 461 443 454 12,700
2010/05/25 453 453 447 451 19,000
2010/05/24 450 456 449 453 11,200
2010/05/21 448 448 443 445 8,300
2010/05/20 449 458 449 455 4,900
2010/05/19 455 458 452 457 10,300
2010/05/18 461 461 460 461 3,800
2010/05/17 462 464 461 461 6,500
2010/05/14 468 475 466 468 6,200
2010/05/13 479 479 469 473 4,900
2010/05/12 473 481 473 477 17,500
2010/05/11 455 492 455 481 30,800
2010/05/10 457 474 451 454 19,800
2010/05/07 457 459 453 455 8,700
2010/05/06 470 472 465 465 8,700
2010/04/30 479 479 470 471 5,400
2010/04/28 472 476 471 472 6,200
2010/04/27 481 481 476 479 8,200
2010/04/26 479 483 479 483 16,600
2010/04/23 475 478 474 476 21,400
2010/04/22 475 476 472 473 10,500
2010/04/21 474 475 474 475 7,400
2010/04/20 475 475 469 472 6,800
2010/04/19 475 475 472 472 4,100
2010/04/16 477 477 476 477 5,000
2010/04/15 473 478 473 477 5,300
2010/04/14 474 479 474 477 5,400
2010/04/13 477 478 474 475 3,600
2010/04/12 475 476 470 475 9,400
2010/04/09 468 476 468 476 5,700
2010/04/08 470 473 469 469 13,900
2010/04/07 476 479 470 471 9,600
2010/04/06 480 482 470 475 11,600
2010/04/05 477 480 475 480 8,000
2010/04/02 470 477 470 477 12,600
2010/04/01 474 477 474 476 6,200
2010/03/31 477 479 472 473 6,400
2010/03/30 475 476 474 475 12,700
2010/03/29 485 485 472 475 13,000
2010/03/26 487 487 479 487 17,100
2010/03/25 488 489 475 489 21,700
2010/03/24 483 490 479 490 8,000
2010/03/23 480 482 478 479 12,400
2010/03/19 482 485 480 481 7,800
2010/03/18 477 484 477 481 2,100
2010/03/17 480 480 475 476 1,700
2010/03/16 473 474 472 473 2,800
2010/03/15 478 479 472 475 4,000
2010/03/12 470 478 468 478 11,900
2010/03/11 482 484 466 475 4,800
2010/03/10 480 481 466 474 10,300
2010/03/09 481 485 476 481 6,000
2010/03/08 482 488 479 484 5,100
2010/03/05 479 491 475 490 10,500
2010/03/04 482 482 476 478 2,400
2010/03/03 473 478 470 474 3,900
2010/03/02 475 483 475 481 3,500
2010/03/01 489 490 481 483 10,100
2010/02/26 470 479 463 479 15,300
2010/02/25 469 469 461 465 11,900
2010/02/24 463 466 462 464 7,000
2010/02/23 466 466 462 463 3,700
2010/02/22 451 461 451 458 5,100
2010/02/19 463 463 451 451 5,000
2010/02/18 452 458 451 455 7,900
2010/02/17 465 465 460 460 3,300
2010/02/16 460 468 455 455 5,800
2010/02/15 462 462 449 457 11,800
2010/02/12 474 474 459 462 6,300
2010/02/10 480 480 467 467 7,600
2010/02/09 469 474 465 473 11,600
2010/02/08 469 477 469 469 5,100
2010/02/05 481 481 472 475 4,700
2010/02/04 483 483 472 479 4,000
2010/02/03 484 484 479 479 4,300
2010/02/02 484 484 475 482 8,100
2010/02/01 485 485 461 484 11,400
2010/01/29 499 507 487 487 5,100
2010/01/28 495 504 494 499 3,900
2010/01/27 509 511 497 497 12,200
2010/01/26 501 511 499 504 14,400
2010/01/25 510 511 505 511 10,600
2010/01/22 506 510 505 510 5,100
2010/01/21 518 520 513 515 6,500
2010/01/20 516 516 500 515 9,100
2010/01/19 503 509 503 508 6,300
2010/01/18 512 514 511 513 3,300
2010/01/15 510 514 509 514 5,400
2010/01/14 520 520 517 518 2,400
2010/01/13 525 525 520 520 6,800
2010/01/12 531 534 518 525 9,700
2010/01/08 535 535 525 530 13,400
2010/01/07 532 535 528 530 13,800
2010/01/06 520 522 505 522 16,500
2010/01/05 507 517 507 510 3,500
2010/01/04 508 520 508 513 1,800

このページの先頭へ