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
2019/12/30 1,529 1,529 1,497 1,517 13,800
2019/12/27 1,506 1,535 1,502 1,529 20,100
2019/12/26 1,506 1,513 1,493 1,513 25,700
2019/12/25 1,523 1,525 1,502 1,506 15,000
2019/12/24 1,530 1,530 1,505 1,523 15,800
2019/12/23 1,546 1,546 1,520 1,520 28,500
2019/12/20 1,544 1,554 1,532 1,547 10,500
2019/12/19 1,548 1,551 1,537 1,546 11,900
2019/12/18 1,562 1,569 1,528 1,548 27,700
2019/12/17 1,551 1,575 1,551 1,571 27,400
2019/12/16 1,560 1,563 1,549 1,557 16,400
2019/12/13 1,580 1,580 1,539 1,548 26,200
2019/12/12 1,570 1,575 1,537 1,545 27,600
2019/12/11 1,571 1,572 1,545 1,562 29,200
2019/12/10 1,518 1,565 1,516 1,565 39,200
2019/12/09 1,505 1,532 1,503 1,512 25,000
2019/12/06 1,493 1,514 1,487 1,510 27,100
2019/12/05 1,528 1,533 1,493 1,499 27,100
2019/12/04 1,535 1,535 1,511 1,519 32,400
2019/12/03 1,525 1,549 1,509 1,549 45,500
2019/12/02 1,511 1,530 1,511 1,525 40,900
2019/11/29 1,490 1,499 1,486 1,494 26,100
2019/11/28 1,482 1,485 1,462 1,484 20,600
2019/11/27 1,473 1,479 1,460 1,471 38,000
2019/11/26 1,477 1,485 1,454 1,473 33,200
2019/11/25 1,455 1,467 1,447 1,461 45,700
2019/11/22 1,419 1,439 1,414 1,431 22,400
2019/11/21 1,415 1,420 1,371 1,410 30,800
2019/11/20 1,408 1,424 1,399 1,413 30,500
2019/11/19 1,388 1,410 1,385 1,409 52,600
2019/11/18 1,360 1,378 1,360 1,375 27,000
2019/11/15 1,332 1,356 1,332 1,351 19,700
2019/11/14 1,348 1,350 1,330 1,338 12,800
2019/11/13 1,352 1,352 1,336 1,339 13,200
2019/11/12 1,357 1,357 1,343 1,352 20,200
2019/11/11 1,339 1,356 1,336 1,345 24,200
2019/11/08 1,335 1,340 1,319 1,324 24,100
2019/11/07 1,320 1,330 1,320 1,325 18,100
2019/11/06 1,355 1,355 1,317 1,317 62,600
2019/11/05 1,381 1,385 1,355 1,355 49,200
2019/11/01 1,402 1,402 1,370 1,379 28,800
2019/10/31 1,406 1,432 1,375 1,394 42,300
2019/10/30 1,416 1,428 1,391 1,416 72,900
2019/10/29 1,449 1,458 1,395 1,416 90,200
2019/10/28 1,421 1,437 1,411 1,431 34,700
2019/10/25 1,374 1,421 1,354 1,416 43,800
2019/10/24 1,386 1,389 1,357 1,363 16,200
2019/10/23 1,365 1,376 1,343 1,372 21,200
2019/10/21 1,369 1,381 1,360 1,370 13,900
2019/10/18 1,401 1,406 1,370 1,374 20,500
2019/10/17 1,400 1,402 1,385 1,391 23,300
2019/10/16 1,429 1,441 1,405 1,415 24,200
2019/10/15 1,401 1,413 1,391 1,412 22,400
2019/10/11 1,394 1,411 1,371 1,383 35,300
2019/10/10 1,440 1,441 1,400 1,401 23,500
2019/10/09 1,421 1,440 1,408 1,436 22,100
2019/10/08 1,418 1,432 1,395 1,420 27,300
2019/10/07 1,381 1,420 1,380 1,408 23,600
2019/10/04 1,368 1,378 1,345 1,370 16,900
2019/10/03 1,348 1,348 1,315 1,338 29,200
2019/10/02 1,366 1,380 1,346 1,360 25,500
2019/10/01 1,345 1,366 1,345 1,358 20,700
2019/09/30 1,372 1,372 1,325 1,331 23,100
2019/09/27 1,403 1,403 1,359 1,372 33,600
2019/09/26 1,425 1,444 1,408 1,415 71,600
2019/09/25 1,398 1,420 1,397 1,418 30,500
2019/09/24 1,406 1,417 1,392 1,398 43,800
2019/09/20 1,390 1,405 1,390 1,398 31,300
2019/09/19 1,362 1,389 1,360 1,382 33,200
2019/09/18 1,372 1,372 1,348 1,360 53,200
2019/09/17 1,388 1,399 1,371 1,383 24,600
2019/09/13 1,402 1,407 1,377 1,398 61,000
2019/09/12 1,385 1,405 1,385 1,390 31,100
2019/09/11 1,360 1,386 1,360 1,380 26,200
2019/09/10 1,368 1,387 1,344 1,360 28,900
2019/09/09 1,346 1,374 1,338 1,366 25,700
2019/09/06 1,370 1,378 1,341 1,347 18,900
2019/09/05 1,322 1,366 1,322 1,359 25,100
2019/09/04 1,300 1,338 1,297 1,317 41,400
2019/09/03 1,306 1,313 1,295 1,306 12,200
2019/09/02 1,335 1,335 1,312 1,312 12,600
2019/08/30 1,307 1,343 1,307 1,339 20,500
2019/08/29 1,329 1,337 1,295 1,304 14,400
2019/08/28 1,352 1,354 1,321 1,325 14,200
2019/08/27 1,347 1,367 1,343 1,352 15,400
2019/08/26 1,282 1,342 1,281 1,333 39,000
2019/08/23 1,340 1,340 1,315 1,322 17,700
2019/08/22 1,361 1,387 1,321 1,337 74,200
2019/08/21 1,377 1,377 1,354 1,359 14,000
2019/08/20 1,391 1,406 1,382 1,387 28,100
2019/08/19 1,348 1,382 1,348 1,376 27,300
2019/08/16 1,315 1,337 1,296 1,330 36,100
2019/08/15 1,300 1,342 1,300 1,326 19,800
2019/08/14 1,356 1,358 1,326 1,340 21,600
2019/08/13 1,370 1,370 1,336 1,342 54,000
2019/08/09 1,409 1,415 1,373 1,382 22,300
2019/08/08 1,419 1,444 1,390 1,392 41,000
2019/08/07 1,441 1,445 1,412 1,423 30,200
2019/08/06 1,387 1,449 1,387 1,431 55,600
2019/08/05 1,420 1,420 1,361 1,415 48,200
2019/08/02 1,387 1,427 1,375 1,424 98,200
2019/08/01 1,441 1,451 1,401 1,409 153,300
2019/07/31 1,256 1,478 1,233 1,470 252,100
2019/07/30 1,255 1,265 1,244 1,254 35,300
2019/07/29 1,210 1,240 1,203 1,240 68,800
2019/07/26 1,184 1,185 1,172 1,185 27,500
2019/07/25 1,187 1,191 1,180 1,182 11,300
2019/07/24 1,190 1,200 1,176 1,187 13,700
2019/07/23 1,175 1,191 1,175 1,190 12,800
2019/07/22 1,181 1,185 1,166 1,174 15,800
2019/07/19 1,158 1,177 1,150 1,174 15,400
2019/07/18 1,177 1,177 1,154 1,154 31,900
2019/07/17 1,192 1,192 1,177 1,179 23,300
2019/07/16 1,209 1,214 1,194 1,198 19,700
2019/07/12 1,229 1,229 1,217 1,219 11,300
2019/07/11 1,218 1,240 1,217 1,232 12,400
2019/07/10 1,213 1,230 1,213 1,218 20,500
2019/07/09 1,247 1,248 1,229 1,231 18,200
2019/07/08 1,268 1,275 1,251 1,253 24,100
2019/07/05 1,284 1,284 1,249 1,277 35,600
2019/07/04 1,277 1,285 1,275 1,280 29,700
2019/07/03 1,240 1,265 1,240 1,265 17,200
2019/07/02 1,228 1,248 1,228 1,247 12,600
2019/07/01 1,210 1,225 1,192 1,225 25,900
2019/06/28 1,180 1,187 1,176 1,177 17,200
2019/06/27 1,179 1,188 1,172 1,180 19,000
2019/06/26 1,179 1,179 1,165 1,171 12,700
2019/06/25 1,185 1,187 1,171 1,180 15,400
2019/06/24 1,179 1,185 1,163 1,180 32,400
2019/06/21 1,209 1,213 1,163 1,163 46,700
2019/06/20 1,191 1,198 1,186 1,197 16,200
2019/06/19 1,180 1,189 1,176 1,185 14,300
2019/06/18 1,189 1,200 1,167 1,167 18,900
2019/06/17 1,183 1,191 1,173 1,183 18,400
2019/06/14 1,194 1,194 1,181 1,182 29,900
2019/06/13 1,230 1,230 1,201 1,201 15,200
2019/06/12 1,247 1,252 1,231 1,231 16,800
2019/06/11 1,265 1,268 1,251 1,257 8,400
2019/06/10 1,268 1,272 1,256 1,263 15,100
2019/06/07 1,261 1,266 1,237 1,248 8,800
2019/06/06 1,255 1,270 1,255 1,260 6,500
2019/06/05 1,228 1,255 1,228 1,255 10,200
2019/06/04 1,215 1,221 1,188 1,211 16,000
2019/06/03 1,244 1,248 1,203 1,215 18,500
2019/05/31 1,252 1,256 1,239 1,243 8,500
2019/05/30 1,260 1,266 1,249 1,258 6,800
2019/05/29 1,261 1,286 1,243 1,276 8,500
2019/05/28 1,279 1,282 1,262 1,262 8,200
2019/05/27 1,261 1,274 1,243 1,274 10,700
2019/05/24 1,236 1,256 1,220 1,239 13,000
2019/05/23 1,249 1,253 1,233 1,237 4,100
2019/05/22 1,266 1,270 1,240 1,243 20,700
2019/05/21 1,256 1,262 1,250 1,255 5,500
2019/05/20 1,268 1,275 1,253 1,257 9,400
2019/05/17 1,264 1,279 1,260 1,273 11,300
2019/05/16 1,273 1,273 1,234 1,245 17,100
2019/05/15 1,291 1,291 1,263 1,268 10,300
2019/05/14 1,239 1,284 1,214 1,281 19,600
2019/05/13 1,268 1,285 1,258 1,260 11,800
2019/05/10 1,272 1,294 1,258 1,258 19,000
2019/05/09 1,283 1,298 1,266 1,269 24,400
2019/05/08 1,357 1,357 1,292 1,296 36,100
2019/05/07 1,383 1,410 1,327 1,376 48,900
2019/04/26 1,319 1,335 1,303 1,327 10,600
2019/04/25 1,298 1,319 1,275 1,316 14,700
2019/04/24 1,305 1,310 1,286 1,293 13,000
2019/04/23 1,298 1,307 1,286 1,305 9,500
2019/04/22 1,320 1,320 1,283 1,292 11,300
2019/04/19 1,323 1,327 1,305 1,311 9,900
2019/04/18 1,377 1,377 1,304 1,319 17,300
2019/04/17 1,369 1,375 1,363 1,374 6,600
2019/04/16 1,369 1,369 1,355 1,364 9,300
2019/04/15 1,311 1,357 1,311 1,357 16,000
2019/04/12 1,298 1,311 1,296 1,311 5,700
2019/04/11 1,307 1,307 1,283 1,292 10,500
2019/04/10 1,330 1,330 1,308 1,315 12,600
2019/04/09 1,350 1,351 1,331 1,345 10,800
2019/04/08 1,364 1,364 1,337 1,350 8,200
2019/04/05 1,344 1,365 1,344 1,364 15,100
2019/04/04 1,373 1,381 1,336 1,344 21,300
2019/04/03 1,375 1,398 1,360 1,398 15,100
2019/04/02 1,395 1,405 1,374 1,405 12,100
2019/04/01 1,373 1,392 1,359 1,381 30,000
2019/03/29 1,323 1,331 1,296 1,317 12,300
2019/03/28 1,339 1,339 1,306 1,316 11,900
2019/03/27 1,347 1,366 1,325 1,362 19,500
2019/03/26 1,286 1,337 1,286 1,337 33,100
2019/03/25 1,315 1,315 1,267 1,286 15,800
2019/03/22 1,331 1,332 1,307 1,332 10,800
2019/03/20 1,289 1,336 1,289 1,331 15,300
2019/03/19 1,329 1,329 1,280 1,287 21,000
2019/03/18 1,301 1,330 1,291 1,321 15,400
2019/03/15 1,303 1,316 1,287 1,297 15,500
2019/03/14 1,322 1,345 1,301 1,307 15,900
2019/03/13 1,359 1,364 1,285 1,313 20,900
2019/03/12 1,276 1,340 1,276 1,329 19,500
2019/03/11 1,258 1,268 1,239 1,267 11,400
2019/03/08 1,281 1,299 1,250 1,258 27,900
2019/03/07 1,330 1,330 1,303 1,304 17,600
2019/03/06 1,363 1,364 1,299 1,341 23,300
2019/03/05 1,372 1,383 1,354 1,382 9,800
2019/03/04 1,405 1,408 1,360 1,373 16,500
2019/03/01 1,415 1,417 1,390 1,403 8,500
2019/02/28 1,425 1,425 1,399 1,405 7,400
2019/02/27 1,418 1,443 1,408 1,434 11,200
2019/02/26 1,419 1,419 1,395 1,418 6,500
2019/02/25 1,412 1,412 1,396 1,411 8,600
2019/02/22 1,419 1,419 1,389 1,397 7,200
2019/02/21 1,413 1,432 1,392 1,420 7,800
2019/02/20 1,402 1,422 1,402 1,413 7,800
2019/02/19 1,421 1,422 1,397 1,401 10,500
2019/02/18 1,367 1,410 1,367 1,406 7,600
2019/02/15 1,375 1,375 1,344 1,353 6,100
2019/02/14 1,347 1,386 1,346 1,380 10,200
2019/02/13 1,347 1,357 1,312 1,343 17,500
2019/02/12 1,338 1,359 1,318 1,339 16,800
2019/02/08 1,331 1,344 1,321 1,342 11,000
2019/02/07 1,397 1,399 1,338 1,353 11,800
2019/02/06 1,444 1,444 1,389 1,397 8,200
2019/02/05 1,393 1,444 1,393 1,439 11,200
2019/02/04 1,361 1,418 1,361 1,393 13,200
2019/02/01 1,397 1,397 1,327 1,355 14,500
2019/01/31 1,336 1,363 1,331 1,337 16,100
2019/01/30 1,351 1,354 1,318 1,335 17,800
2019/01/29 1,356 1,365 1,330 1,346 11,700
2019/01/28 1,394 1,394 1,358 1,360 12,800
2019/01/25 1,369 1,404 1,362 1,389 13,000
2019/01/24 1,344 1,355 1,332 1,347 7,800
2019/01/23 1,327 1,353 1,324 1,347 7,800
2019/01/22 1,379 1,379 1,337 1,348 9,100
2019/01/21 1,353 1,390 1,353 1,385 15,200
2019/01/18 1,379 1,403 1,341 1,344 12,600
2019/01/17 1,423 1,429 1,363 1,379 18,400
2019/01/16 1,440 1,449 1,412 1,421 8,500
2019/01/15 1,413 1,449 1,413 1,440 7,300
2019/01/11 1,457 1,457 1,427 1,433 9,100
2019/01/10 1,456 1,469 1,422 1,463 18,600
2019/01/09 1,430 1,476 1,430 1,458 18,900
2019/01/08 1,422 1,424 1,400 1,414 15,400
2019/01/07 1,384 1,433 1,384 1,409 11,300
2019/01/04 1,362 1,376 1,297 1,365 20,000

このページの先頭へ