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
2015/12/30 1,184 1,200 1,184 1,197 11,200
2015/12/29 1,199 1,200 1,189 1,200 11,000
2015/12/28 1,173 1,199 1,155 1,198 15,400
2015/12/25 1,164 1,186 1,140 1,158 32,900
2015/12/24 1,202 1,207 1,180 1,181 20,300
2015/12/22 1,217 1,217 1,201 1,202 10,600
2015/12/21 1,245 1,245 1,201 1,217 22,700
2015/12/18 1,242 1,242 1,221 1,221 15,000
2015/12/17 1,230 1,232 1,221 1,230 8,600
2015/12/16 1,216 1,219 1,202 1,213 17,800
2015/12/15 1,218 1,233 1,215 1,215 11,000
2015/12/14 1,224 1,240 1,217 1,235 19,900
2015/12/11 1,258 1,269 1,240 1,248 43,500
2015/12/10 1,258 1,258 1,216 1,216 16,200
2015/12/09 1,245 1,245 1,204 1,245 24,200
2015/12/08 1,251 1,264 1,232 1,232 40,400
2015/12/07 1,311 1,329 1,237 1,240 177,000
2015/12/04 1,187 1,280 1,187 1,280 138,100
2015/12/03 1,198 1,204 1,191 1,199 14,300
2015/12/02 1,199 1,199 1,181 1,198 10,500
2015/12/01 1,200 1,200 1,180 1,198 15,200
2015/11/30 1,195 1,210 1,183 1,206 13,600
2015/11/27 1,197 1,200 1,190 1,190 9,800
2015/11/26 1,193 1,197 1,188 1,192 14,500
2015/11/25 1,195 1,195 1,188 1,193 12,900
2015/11/24 1,195 1,195 1,188 1,195 12,200
2015/11/20 1,193 1,195 1,180 1,195 7,500
2015/11/19 1,195 1,197 1,190 1,193 10,300
2015/11/18 1,198 1,198 1,178 1,193 10,900
2015/11/17 1,175 1,190 1,173 1,190 12,200
2015/11/16 1,162 1,176 1,159 1,169 9,400
2015/11/13 1,178 1,190 1,172 1,186 8,300
2015/11/12 1,177 1,193 1,173 1,193 12,700
2015/11/11 1,171 1,185 1,171 1,181 9,600
2015/11/10 1,175 1,175 1,165 1,172 8,200
2015/11/09 1,170 1,184 1,168 1,183 17,000
2015/11/06 1,174 1,174 1,158 1,169 12,800
2015/11/05 1,183 1,186 1,167 1,172 17,500
2015/11/04 1,184 1,189 1,167 1,183 11,600
2015/11/02 1,170 1,184 1,150 1,170 22,000
2015/10/30 1,207 1,210 1,190 1,192 10,900
2015/10/29 1,211 1,215 1,181 1,188 33,800
2015/10/28 1,203 1,203 1,185 1,200 10,000
2015/10/27 1,226 1,226 1,189 1,209 12,500
2015/10/26 1,225 1,226 1,201 1,214 9,800
2015/10/23 1,215 1,216 1,201 1,213 12,000
2015/10/22 1,211 1,212 1,189 1,204 8,400
2015/10/21 1,191 1,214 1,187 1,214 10,400
2015/10/20 1,191 1,191 1,181 1,187 8,000
2015/10/19 1,207 1,207 1,130 1,185 14,400
2015/10/16 1,218 1,218 1,202 1,207 6,900
2015/10/15 1,182 1,213 1,181 1,210 16,700
2015/10/14 1,190 1,205 1,180 1,182 19,700
2015/10/13 1,213 1,216 1,191 1,203 10,100
2015/10/09 1,210 1,219 1,171 1,206 22,500
2015/10/08 1,224 1,224 1,195 1,201 16,900
2015/10/07 1,225 1,230 1,200 1,230 13,600
2015/10/06 1,212 1,232 1,203 1,219 24,600
2015/10/05 1,222 1,222 1,197 1,211 6,900
2015/10/02 1,212 1,220 1,206 1,213 10,900
2015/10/01 1,249 1,250 1,202 1,230 19,000
2015/09/30 1,223 1,244 1,220 1,240 15,000
2015/09/29 1,252 1,252 1,181 1,201 22,000
2015/09/28 1,259 1,259 1,241 1,254 20,100
2015/09/25 1,260 1,260 1,226 1,250 54,100
2015/09/24 1,241 1,261 1,222 1,222 24,300
2015/09/18 1,223 1,260 1,217 1,254 34,400
2015/09/17 1,210 1,235 1,205 1,221 26,800
2015/09/16 1,239 1,245 1,190 1,237 20,500
2015/09/15 1,245 1,255 1,227 1,238 15,500
2015/09/14 1,230 1,259 1,224 1,241 16,500
2015/09/11 1,225 1,235 1,210 1,234 31,300
2015/09/10 1,159 1,215 1,134 1,195 22,700
2015/09/09 1,148 1,168 1,148 1,168 16,900
2015/09/08 1,153 1,157 1,103 1,108 18,800
2015/09/07 1,151 1,164 1,114 1,158 20,700
2015/09/04 1,221 1,240 1,170 1,179 24,100
2015/09/03 1,185 1,242 1,185 1,205 27,700
2015/09/02 1,183 1,223 1,160 1,183 36,000
2015/09/01 1,251 1,251 1,203 1,203 28,400
2015/08/31 1,291 1,291 1,204 1,252 52,700
2015/08/28 1,255 1,278 1,232 1,278 32,300
2015/08/27 1,200 1,260 1,200 1,216 39,900
2015/08/26 1,160 1,198 1,141 1,197 26,800
2015/08/25 1,060 1,200 1,038 1,127 82,700
2015/08/24 1,249 1,280 1,149 1,150 90,400
2015/08/21 1,310 1,344 1,305 1,320 59,000
2015/08/20 1,311 1,355 1,291 1,344 53,500
2015/08/19 1,320 1,328 1,315 1,321 34,500
2015/08/18 1,345 1,346 1,312 1,336 34,800
2015/08/17 1,300 1,365 1,300 1,339 123,100
2015/08/14 1,228 1,279 1,228 1,274 36,000
2015/08/13 1,237 1,256 1,229 1,235 18,800
2015/08/12 1,256 1,260 1,221 1,237 24,800
2015/08/11 1,259 1,265 1,250 1,264 24,000
2015/08/10 1,230 1,256 1,210 1,250 40,700
2015/08/07 1,230 1,230 1,215 1,230 19,400
2015/08/06 1,216 1,228 1,210 1,225 31,400
2015/08/05 1,210 1,218 1,196 1,209 20,100
2015/08/04 1,212 1,219 1,207 1,211 28,600
2015/08/03 1,207 1,210 1,180 1,209 25,600
2015/07/31 1,189 1,208 1,174 1,207 24,000
2015/07/30 1,190 1,197 1,174 1,192 18,900
2015/07/29 1,181 1,196 1,181 1,190 10,800
2015/07/28 1,181 1,210 1,169 1,188 23,800
2015/07/27 1,227 1,227 1,191 1,197 25,800
2015/07/24 1,218 1,230 1,197 1,228 30,600
2015/07/23 1,182 1,218 1,180 1,218 24,500
2015/07/22 1,214 1,214 1,190 1,190 13,300
2015/07/21 1,207 1,230 1,201 1,218 60,800
2015/07/17 1,210 1,210 1,175 1,194 32,800
2015/07/16 1,208 1,210 1,196 1,209 38,200
2015/07/15 1,190 1,210 1,188 1,208 69,600
2015/07/14 1,174 1,190 1,171 1,189 47,200
2015/07/13 1,129 1,167 1,129 1,164 42,100
2015/07/10 1,132 1,146 1,117 1,121 34,500
2015/07/09 1,080 1,125 1,069 1,123 85,700
2015/07/08 1,166 1,176 1,122 1,124 80,400
2015/07/07 1,136 1,164 1,133 1,163 57,700
2015/07/06 1,148 1,152 1,112 1,123 72,200
2015/07/03 1,146 1,170 1,140 1,156 42,800
2015/07/02 1,168 1,169 1,137 1,160 42,200
2015/07/01 1,129 1,160 1,115 1,153 42,500
2015/06/30 1,109 1,150 1,107 1,138 44,800
2015/06/29 1,100 1,136 1,099 1,115 60,300
2015/06/26 1,174 1,179 1,152 1,156 70,400
2015/06/25 1,150 1,190 1,150 1,174 232,600
2015/06/24 1,110 1,117 1,091 1,111 39,200
2015/06/23 1,100 1,120 1,100 1,111 51,200
2015/06/22 1,087 1,105 1,077 1,097 64,200
2015/06/19 1,062 1,096 1,062 1,095 70,700
2015/06/18 1,066 1,079 1,050 1,056 38,200
2015/06/17 1,071 1,079 1,064 1,066 17,500
2015/06/16 1,080 1,085 1,046 1,072 46,900
2015/06/15 1,017 1,085 1,012 1,069 82,700
2015/06/12 1,031 1,031 1,018 1,025 29,000
2015/06/11 1,016 1,037 1,002 1,027 21,000
2015/06/10 1,010 1,025 998 1,013 47,400
2015/06/09 1,033 1,035 1,013 1,015 20,200
2015/06/08 1,031 1,034 1,030 1,031 10,800
2015/06/05 1,021 1,040 1,019 1,031 23,500
2015/06/04 1,029 1,036 1,019 1,021 31,600
2015/06/03 1,015 1,024 1,012 1,022 10,800
2015/06/02 1,014 1,029 1,012 1,019 15,400
2015/06/01 1,012 1,028 1,012 1,019 14,400
2015/05/29 1,010 1,030 1,007 1,013 24,900
2015/05/28 1,007 1,029 1,007 1,015 17,900
2015/05/27 1,000 1,021 1,000 1,016 29,800
2015/05/26 1,030 1,032 1,021 1,029 14,100
2015/05/25 1,011 1,031 1,005 1,025 33,800
2015/05/22 1,022 1,030 1,000 1,018 40,700
2015/05/21 1,043 1,045 1,025 1,027 30,700
2015/05/20 1,045 1,048 1,037 1,041 32,900
2015/05/19 1,020 1,050 1,015 1,038 66,600
2015/05/18 1,000 1,016 999 1,014 55,100
2015/05/15 990 999 986 999 30,700
2015/05/14 979 998 978 988 56,600
2015/05/13 971 985 970 980 31,400
2015/05/12 977 982 973 976 23,900
2015/05/11 981 986 967 970 60,200
2015/05/08 965 970 955 966 17,800
2015/05/07 959 965 954 955 11,800
2015/05/01 963 963 949 959 23,300
2015/04/30 966 966 951 962 29,500
2015/04/28 974 974 961 965 18,000
2015/04/27 960 968 954 963 11,700
2015/04/24 962 970 960 960 19,100
2015/04/23 969 969 949 958 20,200
2015/04/22 961 963 954 956 16,800
2015/04/21 950 954 949 953 11,300
2015/04/20 953 960 947 950 33,900
2015/04/17 981 981 950 962 35,200
2015/04/16 962 980 945 970 46,900
2015/04/15 950 960 950 955 22,600
2015/04/14 948 955 947 950 16,500
2015/04/13 950 950 945 948 9,500
2015/04/10 950 952 947 949 12,800
2015/04/09 958 958 950 950 10,200
2015/04/08 946 960 946 956 17,100
2015/04/07 943 958 941 951 31,500
2015/04/06 950 951 945 945 11,500
2015/04/03 940 959 940 949 17,400
2015/04/02 933 950 933 939 22,300
2015/04/01 935 942 928 935 20,300
2015/03/31 949 965 936 937 18,100
2015/03/30 952 954 937 942 21,200
2015/03/27 965 978 935 951 32,300
2015/03/26 988 988 977 980 31,100
2015/03/25 987 990 984 990 33,000
2015/03/24 992 994 986 994 25,200
2015/03/23 992 998 980 995 54,000
2015/03/20 968 981 962 977 19,200
2015/03/19 964 970 952 966 26,700
2015/03/18 973 978 958 972 27,000
2015/03/17 982 986 967 975 39,800
2015/03/16 958 983 955 972 103,200
2015/03/13 947 955 943 946 43,600
2015/03/12 938 947 938 941 19,900
2015/03/11 935 944 932 942 17,400
2015/03/10 940 950 940 942 22,800
2015/03/09 933 940 930 940 19,000
2015/03/06 937 937 921 933 14,800
2015/03/05 927 936 922 931 29,300
2015/03/04 935 935 927 930 12,800
2015/03/03 937 940 931 934 16,500
2015/03/02 938 944 936 937 17,400
2015/02/27 945 945 935 937 21,900
2015/02/26 937 943 935 942 15,400
2015/02/25 926 942 926 936 22,300
2015/02/24 925 934 918 931 20,100
2015/02/23 923 929 919 919 21,400
2015/02/20 912 928 909 922 38,200
2015/02/19 903 920 903 916 27,200
2015/02/18 909 910 903 905 22,600
2015/02/17 905 910 902 903 16,600
2015/02/16 907 913 905 905 16,000
2015/02/13 920 920 897 907 22,900
2015/02/12 910 920 910 911 25,700
2015/02/10 900 910 900 907 14,600
2015/02/09 895 912 895 899 31,400
2015/02/06 890 899 886 894 15,600
2015/02/05 893 896 888 890 12,100
2015/02/04 879 898 879 890 24,000
2015/02/03 895 895 870 884 49,100
2015/02/02 891 901 891 895 13,500
2015/01/30 895 904 888 904 20,600
2015/01/29 895 901 887 890 20,200
2015/01/28 894 898 894 897 11,600
2015/01/27 899 900 892 899 14,700
2015/01/26 893 896 879 890 27,700
2015/01/23 894 894 886 889 14,100
2015/01/22 888 893 881 885 17,000
2015/01/21 895 895 887 887 16,600
2015/01/20 890 895 886 895 24,800
2015/01/19 884 892 884 886 15,800
2015/01/16 886 893 879 887 30,500
2015/01/15 887 897 883 896 22,400
2015/01/14 895 906 889 890 19,300
2015/01/13 903 905 887 897 37,900
2015/01/09 903 905 895 899 28,900
2015/01/08 897 904 891 895 27,800
2015/01/07 883 889 882 884 25,000
2015/01/06 891 896 880 881 34,200
2015/01/05 900 902 896 898 13,500

このページの先頭へ