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
2016/12/30 1,079 1,088 1,073 1,088 16,000
2016/12/29 1,076 1,082 1,062 1,079 12,900
2016/12/28 1,067 1,086 1,067 1,082 10,800
2016/12/27 1,080 1,088 1,069 1,071 15,400
2016/12/26 1,072 1,080 1,067 1,080 17,800
2016/12/22 1,065 1,066 1,056 1,064 10,500
2016/12/21 1,067 1,067 1,060 1,064 6,800
2016/12/20 1,050 1,064 1,041 1,061 33,200
2016/12/19 1,057 1,064 1,054 1,057 21,500
2016/12/16 1,077 1,077 1,055 1,066 23,500
2016/12/15 1,067 1,077 1,067 1,071 10,500
2016/12/14 1,068 1,076 1,063 1,072 17,800
2016/12/13 1,071 1,076 1,061 1,073 22,300
2016/12/12 1,069 1,073 1,058 1,068 21,200
2016/12/09 1,075 1,078 1,051 1,066 33,600
2016/12/08 1,079 1,079 1,061 1,067 17,700
2016/12/07 1,073 1,075 1,062 1,071 15,400
2016/12/06 1,064 1,109 1,056 1,062 46,400
2016/12/05 1,049 1,062 1,049 1,060 9,700
2016/12/02 1,061 1,082 1,055 1,062 15,200
2016/12/01 1,074 1,090 1,069 1,072 17,300
2016/11/30 1,089 1,095 1,081 1,087 8,600
2016/11/29 1,090 1,100 1,086 1,090 10,800
2016/11/28 1,070 1,086 1,070 1,086 12,500
2016/11/25 1,065 1,070 1,052 1,068 15,100
2016/11/24 1,071 1,071 1,062 1,064 5,200
2016/11/22 1,056 1,067 1,055 1,063 9,200
2016/11/21 1,053 1,060 1,053 1,060 13,000
2016/11/18 1,059 1,059 1,046 1,053 8,700
2016/11/17 1,063 1,063 1,049 1,056 8,200
2016/11/16 1,040 1,058 1,040 1,058 8,900
2016/11/15 1,040 1,047 1,036 1,037 8,800
2016/11/14 1,034 1,050 1,034 1,048 9,800
2016/11/11 1,042 1,061 1,033 1,035 17,500
2016/11/10 1,039 1,049 1,021 1,043 16,500
2016/11/09 1,035 1,040 988 993 27,600
2016/11/08 1,036 1,045 1,035 1,035 9,600
2016/11/07 1,054 1,055 1,044 1,045 11,300
2016/11/04 1,050 1,055 1,026 1,047 18,900
2016/11/02 1,063 1,067 1,051 1,059 22,100
2016/11/01 1,093 1,094 1,071 1,076 18,100
2016/10/31 1,060 1,098 1,060 1,094 21,800
2016/10/28 1,045 1,060 1,042 1,060 46,000
2016/10/27 1,040 1,050 1,032 1,043 14,000
2016/10/26 1,025 1,038 1,025 1,036 17,800
2016/10/25 1,040 1,049 1,020 1,029 19,300
2016/10/24 1,039 1,040 1,029 1,037 11,200
2016/10/21 1,044 1,047 1,031 1,034 6,500
2016/10/20 1,041 1,041 1,025 1,034 17,100
2016/10/19 1,035 1,047 1,032 1,042 8,000
2016/10/18 1,048 1,048 1,028 1,039 14,400
2016/10/17 1,046 1,052 1,041 1,046 6,300
2016/10/14 1,035 1,058 1,033 1,046 9,000
2016/10/13 1,048 1,066 1,021 1,043 17,200
2016/10/12 1,060 1,062 1,047 1,049 14,300
2016/10/11 1,062 1,074 1,061 1,073 14,200
2016/10/07 1,064 1,076 1,059 1,062 9,400
2016/10/06 1,072 1,084 1,072 1,076 15,100
2016/10/05 1,078 1,084 1,071 1,082 15,700
2016/10/04 1,048 1,082 1,048 1,080 14,600
2016/10/03 1,047 1,056 1,041 1,048 10,100
2016/09/30 1,029 1,042 1,022 1,034 10,900
2016/09/29 1,032 1,035 1,026 1,033 6,900
2016/09/28 1,040 1,043 1,029 1,032 16,000
2016/09/28 1 -> 1.10 分割
2016/09/27 1,113 1,158 1,113 1,158 24,900
2016/09/26 1,113 1,125 1,102 1,122 19,900
2016/09/23 1,100 1,113 1,095 1,113 31,400
2016/09/21 1,102 1,104 1,088 1,098 18,900
2016/09/20 1,096 1,110 1,096 1,101 8,800
2016/09/16 1,095 1,095 1,081 1,095 13,500
2016/09/15 1,091 1,100 1,086 1,087 16,600
2016/09/14 1,116 1,126 1,112 1,112 8,700
2016/09/13 1,118 1,134 1,118 1,119 10,200
2016/09/12 1,153 1,153 1,061 1,127 31,100
2016/09/09 1,139 1,152 1,124 1,130 22,700
2016/09/08 1,110 1,158 1,110 1,152 26,900
2016/09/07 1,118 1,130 1,090 1,124 38,700
2016/09/06 1,064 1,092 1,064 1,088 19,800
2016/09/05 1,052 1,054 1,030 1,046 10,600
2016/09/02 1,047 1,060 1,047 1,049 4,000
2016/09/01 1,041 1,059 1,040 1,052 12,500
2016/08/31 1,034 1,034 1,020 1,026 11,800
2016/08/30 1,018 1,023 1,015 1,023 4,900
2016/08/29 1,033 1,036 1,023 1,025 11,300
2016/08/26 1,020 1,020 1,013 1,014 6,300
2016/08/25 1,017 1,020 1,009 1,017 7,600
2016/08/24 1,010 1,013 1,007 1,010 4,200
2016/08/23 1,011 1,015 1,003 1,004 10,300
2016/08/22 1,005 1,022 1,004 1,015 13,000
2016/08/19 1,002 1,008 1,001 1,002 6,600
2016/08/18 1,011 1,012 1,001 1,001 8,800
2016/08/17 1,007 1,021 1,007 1,011 12,400
2016/08/16 1,040 1,040 1,009 1,016 23,600
2016/08/15 1,033 1,040 1,031 1,035 11,100
2016/08/12 1,036 1,048 1,032 1,046 16,100
2016/08/10 1,050 1,065 1,047 1,058 7,000
2016/08/09 1,036 1,053 1,036 1,053 5,400
2016/08/08 1,037 1,048 1,037 1,043 6,600
2016/08/05 1,034 1,053 1,033 1,033 5,000
2016/08/04 1,044 1,044 1,030 1,033 11,600
2016/08/03 1,044 1,045 1,025 1,032 18,600
2016/08/02 1,058 1,073 1,058 1,066 12,100
2016/08/01 1,096 1,096 1,052 1,071 36,400
2016/07/29 1,161 1,174 1,080 1,096 34,700
2016/07/28 1,180 1,191 1,172 1,191 15,200
2016/07/27 1,208 1,215 1,190 1,202 14,100
2016/07/26 1,227 1,227 1,195 1,195 13,900
2016/07/25 1,209 1,215 1,183 1,215 17,800
2016/07/22 1,167 1,255 1,154 1,179 50,200
2016/07/21 1,157 1,167 1,141 1,167 4,200
2016/07/20 1,138 1,156 1,130 1,156 5,800
2016/07/19 1,135 1,154 1,131 1,137 6,400
2016/07/15 1,130 1,149 1,124 1,146 7,600
2016/07/14 1,121 1,141 1,088 1,126 7,600
2016/07/13 1,129 1,137 1,120 1,132 12,400
2016/07/12 1,117 1,142 1,115 1,127 7,900
2016/07/11 1,107 1,135 1,095 1,117 10,800
2016/07/08 1,094 1,110 1,077 1,077 18,300
2016/07/07 1,071 1,080 1,064 1,080 20,000
2016/07/06 1,058 1,069 1,036 1,067 23,800
2016/07/05 1,036 1,056 1,036 1,054 7,000
2016/07/04 1,036 1,056 1,036 1,056 8,800
2016/07/01 1,042 1,060 1,025 1,056 16,600
2016/06/30 1,059 1,059 1,040 1,046 7,700
2016/06/29 1,047 1,048 1,035 1,038 4,100
2016/06/28 1,033 1,057 1,026 1,036 10,600
2016/06/27 1,026 1,030 1,007 1,028 12,600
2016/06/24 1,069 1,069 971 991 22,300
2016/06/23 1,035 1,050 1,031 1,046 4,500
2016/06/22 1,039 1,050 1,031 1,037 10,700
2016/06/21 1,022 1,035 1,003 1,034 11,600
2016/06/20 1,018 1,030 1,018 1,021 15,000
2016/06/17 1,000 1,021 1,000 1,018 7,200
2016/06/16 1,003 1,013 994 996 18,500
2016/06/15 1,018 1,031 1,010 1,017 8,400
2016/06/14 1,050 1,060 1,020 1,039 11,300
2016/06/13 1,094 1,100 1,062 1,062 8,600
2016/06/10 1,099 1,104 1,079 1,104 21,300
2016/06/09 1,115 1,115 1,086 1,086 9,600
2016/06/08 1,104 1,114 1,096 1,114 4,500
2016/06/07 1,113 1,114 1,087 1,111 10,100
2016/06/06 1,052 1,115 1,052 1,103 14,900
2016/06/03 1,066 1,084 1,066 1,073 11,100
2016/06/02 1,060 1,080 1,058 1,060 10,500
2016/06/01 1,078 1,084 1,068 1,072 9,200
2016/05/31 1,091 1,092 1,080 1,087 4,400
2016/05/30 1,077 1,087 1,077 1,087 4,000
2016/05/27 1,079 1,089 1,073 1,075 4,500
2016/05/26 1,099 1,099 1,061 1,077 13,200
2016/05/25 1,080 1,096 1,079 1,082 6,100
2016/05/24 1,081 1,089 1,023 1,070 11,500
2016/05/23 1,091 1,091 1,078 1,087 5,200
2016/05/20 1,079 1,095 1,079 1,092 5,200
2016/05/19 1,085 1,088 1,078 1,086 7,000
2016/05/18 1,104 1,104 1,062 1,071 11,600
2016/05/17 1,100 1,104 1,092 1,102 4,300
2016/05/16 1,090 1,100 1,071 1,093 8,200
2016/05/13 1,120 1,120 1,094 1,096 12,600
2016/05/12 1,123 1,130 1,119 1,119 7,900
2016/05/11 1,138 1,138 1,126 1,129 8,600
2016/05/10 1,138 1,138 1,118 1,128 16,600
2016/05/09 1,143 1,155 1,106 1,116 17,200
2016/05/06 1,142 1,153 1,124 1,131 14,400
2016/05/02 1,115 1,136 1,110 1,130 13,000
2016/04/28 1,189 1,196 1,154 1,160 14,900
2016/04/27 1,178 1,189 1,154 1,165 17,300
2016/04/26 1,189 1,190 1,166 1,175 17,500
2016/04/25 1,187 1,200 1,175 1,185 13,400
2016/04/22 1,156 1,198 1,156 1,187 20,300
2016/04/21 1,173 1,178 1,159 1,172 19,700
2016/04/20 1,135 1,174 1,133 1,149 42,300
2016/04/19 1,104 1,144 1,082 1,108 14,800
2016/04/18 1,078 1,105 1,064 1,080 10,200
2016/04/15 1,105 1,115 1,105 1,108 3,400
2016/04/14 1,097 1,114 1,090 1,114 13,400
2016/04/13 1,073 1,087 1,073 1,083 5,700
2016/04/12 1,058 1,090 1,058 1,065 11,400
2016/04/11 1,084 1,084 1,039 1,056 16,300
2016/04/08 1,068 1,095 1,055 1,082 11,900
2016/04/07 1,095 1,121 1,082 1,090 9,700
2016/04/06 1,080 1,130 1,080 1,095 8,900
2016/04/05 1,123 1,132 1,089 1,089 13,500
2016/04/04 1,106 1,146 1,095 1,142 13,100
2016/04/01 1,156 1,156 1,090 1,119 26,400
2016/03/31 1,134 1,154 1,108 1,134 12,200
2016/03/30 1,164 1,164 1,111 1,133 12,500
2016/03/29 1,175 1,175 1,105 1,163 10,200
2016/03/28 1,161 1,172 1,148 1,168 11,400
2016/03/25 1,155 1,165 1,153 1,161 7,800
2016/03/24 1,147 1,165 1,147 1,148 5,200
2016/03/23 1,154 1,170 1,154 1,156 5,400
2016/03/22 1,140 1,163 1,135 1,162 9,300
2016/03/18 1,160 1,173 1,132 1,141 7,600
2016/03/17 1,178 1,193 1,166 1,169 5,800
2016/03/16 1,176 1,190 1,176 1,178 5,800
2016/03/15 1,198 1,199 1,176 1,186 7,800
2016/03/14 1,182 1,198 1,182 1,195 9,500
2016/03/11 1,153 1,172 1,153 1,168 12,500
2016/03/10 1,174 1,183 1,145 1,167 8,700
2016/03/09 1,141 1,164 1,128 1,161 7,700
2016/03/08 1,156 1,166 1,130 1,153 7,100
2016/03/07 1,186 1,192 1,164 1,164 8,600
2016/03/04 1,176 1,198 1,176 1,198 11,000
2016/03/03 1,167 1,193 1,144 1,191 12,800
2016/03/02 1,150 1,168 1,093 1,161 12,600
2016/03/01 1,101 1,169 1,090 1,115 9,000
2016/02/29 1,151 1,174 1,076 1,115 15,000
2016/02/26 1,124 1,140 1,097 1,138 12,700
2016/02/25 1,104 1,123 1,061 1,111 13,600
2016/02/24 1,050 1,119 1,045 1,092 14,600
2016/02/23 1,084 1,088 1,062 1,062 8,900
2016/02/22 1,062 1,090 1,058 1,090 4,100
2016/02/19 1,065 1,098 1,065 1,072 6,400
2016/02/18 1,090 1,097 1,064 1,086 7,800
2016/02/17 1,061 1,085 1,040 1,062 10,300
2016/02/16 1,086 1,089 1,048 1,067 12,900
2016/02/15 1,013 1,100 1,001 1,087 14,600
2016/02/12 990 1,044 984 998 40,800
2016/02/10 1,084 1,094 1,012 1,043 15,900
2016/02/09 1,109 1,109 1,065 1,065 12,500
2016/02/08 1,109 1,145 1,109 1,132 4,700
2016/02/05 1,145 1,146 1,091 1,132 9,600
2016/02/04 1,149 1,190 1,143 1,145 8,000
2016/02/03 1,162 1,184 1,162 1,173 7,500
2016/02/02 1,184 1,203 1,175 1,192 12,500
2016/02/01 1,140 1,198 1,127 1,196 28,300
2016/01/29 1,109 1,135 1,093 1,130 12,500
2016/01/28 1,088 1,102 1,086 1,091 8,500
2016/01/27 1,072 1,098 1,063 1,088 13,100
2016/01/26 1,086 1,086 1,035 1,061 11,900
2016/01/25 1,090 1,100 1,061 1,091 21,500
2016/01/22 1,000 1,062 1,000 1,059 21,000
2016/01/21 1,041 1,070 974 976 25,700
2016/01/20 1,065 1,086 1,041 1,041 17,100
2016/01/19 1,061 1,078 1,057 1,065 12,700
2016/01/18 1,052 1,085 1,040 1,073 28,400
2016/01/15 1,120 1,147 1,110 1,112 13,400
2016/01/14 1,136 1,138 1,101 1,118 26,200
2016/01/13 1,142 1,178 1,142 1,160 14,300
2016/01/12 1,175 1,176 1,126 1,130 23,900
2016/01/08 1,186 1,203 1,183 1,186 16,900
2016/01/07 1,209 1,222 1,188 1,198 37,200
2016/01/06 1,209 1,215 1,193 1,203 20,800
2016/01/05 1,185 1,212 1,180 1,192 13,000
2016/01/04 1,191 1,216 1,188 1,192 13,500

このページの先頭へ