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
2020/12/30 1,585 1,585 1,546 1,556 25,100
2020/12/29 1,592 1,592 1,578 1,589 21,400
2020/12/28 1,588 1,588 1,555 1,584 19,400
2020/12/25 1,578 1,584 1,564 1,574 13,600
2020/12/24 1,549 1,579 1,538 1,579 19,500
2020/12/23 1,550 1,550 1,527 1,538 10,900
2020/12/22 1,561 1,561 1,524 1,537 14,200
2020/12/21 1,583 1,589 1,543 1,574 12,300
2020/12/18 1,567 1,576 1,550 1,576 20,100
2020/12/17 1,550 1,560 1,534 1,560 12,600
2020/12/16 1,535 1,556 1,523 1,542 15,400
2020/12/15 1,530 1,545 1,528 1,535 9,800
2020/12/14 1,543 1,549 1,530 1,545 16,300
2020/12/11 1,535 1,535 1,510 1,529 14,500
2020/12/10 1,530 1,530 1,505 1,520 16,900
2020/12/09 1,539 1,541 1,513 1,530 12,400
2020/12/08 1,490 1,537 1,489 1,537 18,600
2020/12/07 1,536 1,536 1,490 1,491 20,000
2020/12/04 1,497 1,521 1,494 1,521 13,200
2020/12/03 1,518 1,535 1,496 1,496 23,300
2020/12/02 1,528 1,530 1,513 1,518 12,000
2020/12/01 1,501 1,531 1,495 1,525 18,900
2020/11/30 1,540 1,540 1,488 1,488 13,500
2020/11/27 1,521 1,540 1,515 1,540 17,300
2020/11/26 1,491 1,522 1,491 1,517 11,500
2020/11/25 1,504 1,519 1,486 1,488 24,000
2020/11/24 1,530 1,534 1,482 1,488 20,200
2020/11/20 1,493 1,512 1,484 1,510 8,300
2020/11/19 1,494 1,494 1,471 1,485 9,100
2020/11/18 1,479 1,505 1,476 1,503 13,300
2020/11/17 1,520 1,520 1,476 1,479 19,300
2020/11/16 1,505 1,523 1,501 1,518 22,000
2020/11/13 1,543 1,543 1,504 1,507 13,500
2020/11/12 1,549 1,555 1,525 1,547 20,100
2020/11/11 1,523 1,542 1,498 1,538 27,300
2020/11/10 1,500 1,507 1,459 1,507 36,800
2020/11/09 1,446 1,467 1,438 1,464 16,200
2020/11/06 1,452 1,461 1,438 1,445 19,600
2020/11/05 1,448 1,466 1,418 1,452 33,400
2020/11/04 1,452 1,460 1,411 1,431 49,900
2020/11/02 1,527 1,527 1,442 1,451 41,000
2020/10/30 1,534 1,550 1,490 1,511 38,800
2020/10/29 1,512 1,515 1,500 1,500 16,100
2020/10/28 1,488 1,524 1,488 1,523 26,600
2020/10/27 1,473 1,500 1,467 1,500 24,200
2020/10/26 1,502 1,506 1,475 1,482 16,200
2020/10/23 1,509 1,511 1,475 1,502 17,600
2020/10/22 1,517 1,520 1,491 1,500 22,900
2020/10/21 1,517 1,534 1,511 1,520 21,000
2020/10/20 1,533 1,548 1,510 1,520 24,900
2020/10/19 1,523 1,547 1,523 1,547 19,900
2020/10/16 1,556 1,556 1,524 1,531 34,700
2020/10/15 1,585 1,590 1,545 1,567 26,200
2020/10/14 1,562 1,595 1,562 1,587 16,100
2020/10/13 1,570 1,595 1,552 1,583 26,600
2020/10/12 1,561 1,575 1,524 1,569 26,300
2020/10/09 1,558 1,570 1,523 1,542 22,200
2020/10/08 1,590 1,602 1,558 1,559 37,000
2020/10/07 1,579 1,597 1,567 1,585 24,000
2020/10/06 1,561 1,615 1,546 1,611 33,700
2020/10/05 1,571 1,607 1,567 1,575 35,400
2020/10/02 1,674 1,703 1,584 1,597 37,300
2020/09/30 1,780 1,780 1,668 1,669 45,200
2020/09/29 1,734 1,784 1,724 1,770 45,400
2020/09/28 1,710 1,749 1,698 1,749 86,300
2020/09/25 1,656 1,718 1,652 1,696 70,100
2020/09/24 1,665 1,673 1,623 1,649 38,900
2020/09/23 1,625 1,662 1,605 1,662 34,400
2020/09/18 1,615 1,637 1,605 1,633 27,700
2020/09/17 1,620 1,627 1,584 1,615 20,300
2020/09/16 1,582 1,620 1,582 1,620 32,500
2020/09/15 1,597 1,597 1,572 1,577 9,400
2020/09/14 1,586 1,607 1,586 1,603 18,100
2020/09/11 1,575 1,586 1,563 1,582 22,400
2020/09/10 1,565 1,582 1,543 1,565 22,200
2020/09/09 1,552 1,565 1,535 1,558 21,600
2020/09/08 1,528 1,558 1,521 1,552 16,000
2020/09/07 1,513 1,532 1,510 1,518 14,300
2020/09/04 1,496 1,522 1,496 1,509 13,100
2020/09/03 1,529 1,545 1,513 1,528 25,900
2020/09/02 1,518 1,529 1,511 1,525 10,700
2020/09/01 1,515 1,515 1,488 1,512 18,000
2020/08/31 1,476 1,507 1,476 1,502 13,200
2020/08/28 1,500 1,500 1,463 1,476 23,000
2020/08/27 1,500 1,502 1,491 1,500 11,300
2020/08/26 1,499 1,499 1,482 1,490 5,600
2020/08/25 1,500 1,500 1,479 1,493 18,300
2020/08/24 1,485 1,494 1,475 1,494 13,200
2020/08/21 1,494 1,494 1,479 1,483 5,900
2020/08/20 1,498 1,500 1,477 1,488 7,600
2020/08/19 1,478 1,497 1,475 1,487 6,300
2020/08/18 1,495 1,495 1,472 1,478 12,600
2020/08/17 1,507 1,512 1,485 1,486 8,800
2020/08/14 1,502 1,521 1,502 1,514 13,900
2020/08/13 1,507 1,518 1,493 1,516 12,100
2020/08/12 1,490 1,498 1,476 1,493 13,500
2020/08/11 1,478 1,498 1,470 1,488 22,700
2020/08/07 1,517 1,517 1,467 1,484 19,100
2020/08/06 1,510 1,537 1,494 1,501 11,900
2020/08/05 1,498 1,508 1,488 1,500 11,600
2020/08/04 1,497 1,509 1,485 1,509 15,000
2020/08/03 1,485 1,535 1,480 1,494 19,800
2020/07/31 1,526 1,551 1,460 1,463 49,200
2020/07/30 1,576 1,578 1,541 1,541 20,700
2020/07/29 1,615 1,615 1,575 1,575 19,600
2020/07/28 1,649 1,649 1,601 1,614 14,700
2020/07/27 1,586 1,657 1,571 1,657 28,000
2020/07/22 1,599 1,599 1,575 1,586 17,600
2020/07/21 1,532 1,587 1,532 1,579 29,700
2020/07/20 1,532 1,543 1,517 1,530 14,800
2020/07/17 1,523 1,525 1,504 1,524 14,600
2020/07/16 1,530 1,533 1,512 1,515 12,100
2020/07/15 1,524 1,529 1,509 1,529 15,900
2020/07/14 1,515 1,515 1,486 1,511 13,700
2020/07/13 1,516 1,527 1,503 1,527 19,600
2020/07/10 1,491 1,508 1,485 1,486 15,700
2020/07/09 1,515 1,515 1,492 1,498 15,500
2020/07/08 1,530 1,534 1,503 1,515 19,800
2020/07/07 1,516 1,530 1,506 1,530 19,300
2020/07/06 1,463 1,516 1,463 1,509 20,900
2020/07/03 1,446 1,471 1,431 1,463 17,000
2020/07/02 1,481 1,496 1,446 1,449 24,000
2020/07/01 1,513 1,524 1,460 1,470 17,500
2020/06/30 1,531 1,532 1,490 1,499 16,800
2020/06/29 1,505 1,525 1,494 1,520 17,900
2020/06/26 1,515 1,530 1,496 1,530 33,100
2020/06/25 1,495 1,558 1,490 1,508 65,900
2020/06/24 1,499 1,513 1,495 1,495 15,200
2020/06/23 1,498 1,499 1,472 1,495 15,200
2020/06/22 1,495 1,510 1,476 1,476 21,900
2020/06/19 1,494 1,497 1,478 1,495 17,800
2020/06/18 1,492 1,498 1,468 1,487 18,900
2020/06/17 1,481 1,486 1,464 1,481 14,800
2020/06/16 1,431 1,475 1,430 1,470 28,800
2020/06/15 1,454 1,469 1,405 1,405 28,200
2020/06/12 1,436 1,456 1,420 1,454 29,900
2020/06/11 1,513 1,520 1,473 1,478 20,700
2020/06/10 1,519 1,525 1,502 1,513 18,900
2020/06/09 1,530 1,530 1,506 1,516 22,100
2020/06/08 1,515 1,528 1,495 1,528 21,000
2020/06/05 1,512 1,512 1,479 1,505 13,900
2020/06/04 1,537 1,537 1,485 1,520 29,600
2020/06/03 1,563 1,563 1,505 1,532 25,300
2020/06/02 1,575 1,575 1,539 1,558 20,800
2020/06/01 1,556 1,576 1,547 1,558 28,500
2020/05/29 1,559 1,567 1,525 1,537 22,300
2020/05/28 1,540 1,559 1,527 1,558 41,400
2020/05/27 1,538 1,538 1,512 1,537 18,800
2020/05/26 1,531 1,550 1,503 1,541 33,800
2020/05/25 1,508 1,516 1,489 1,514 10,500
2020/05/22 1,525 1,525 1,483 1,488 10,400
2020/05/21 1,526 1,537 1,513 1,526 7,800
2020/05/20 1,499 1,542 1,497 1,536 21,700
2020/05/19 1,507 1,522 1,477 1,501 19,100
2020/05/18 1,483 1,493 1,476 1,492 15,600
2020/05/15 1,469 1,489 1,433 1,489 20,900
2020/05/14 1,527 1,536 1,442 1,442 28,900
2020/05/13 1,550 1,550 1,521 1,533 9,500
2020/05/12 1,544 1,552 1,524 1,552 14,400
2020/05/11 1,574 1,574 1,543 1,553 24,900
2020/05/08 1,580 1,580 1,550 1,570 34,400
2020/05/07 1,540 1,586 1,489 1,558 97,400
2020/05/01 1,521 1,521 1,473 1,500 28,900
2020/04/30 1,510 1,548 1,510 1,515 27,400
2020/04/28 1,497 1,504 1,480 1,491 14,400
2020/04/27 1,500 1,507 1,485 1,500 29,800
2020/04/24 1,448 1,488 1,430 1,487 22,700
2020/04/23 1,444 1,468 1,437 1,446 9,600
2020/04/22 1,425 1,455 1,400 1,437 17,100
2020/04/21 1,495 1,495 1,428 1,461 28,200
2020/04/20 1,478 1,519 1,452 1,508 37,300
2020/04/17 1,545 1,572 1,478 1,482 53,500
2020/04/16 1,421 1,545 1,419 1,544 68,000
2020/04/15 1,450 1,458 1,409 1,422 44,000
2020/04/14 1,434 1,448 1,420 1,443 22,900
2020/04/13 1,413 1,447 1,397 1,420 34,000
2020/04/10 1,397 1,397 1,350 1,389 15,800
2020/04/09 1,395 1,403 1,367 1,383 24,200
2020/04/08 1,377 1,399 1,352 1,395 22,200
2020/04/07 1,361 1,380 1,314 1,377 35,400
2020/04/06 1,259 1,351 1,259 1,345 50,600
2020/04/03 1,257 1,268 1,227 1,261 21,800
2020/04/02 1,251 1,270 1,239 1,257 22,900
2020/04/01 1,320 1,328 1,261 1,269 26,200
2020/03/31 1,382 1,390 1,310 1,324 25,400
2020/03/30 1,389 1,389 1,330 1,379 48,800
2020/03/27 1,382 1,436 1,342 1,436 59,100
2020/03/26 1,319 1,353 1,262 1,344 39,400
2020/03/25 1,343 1,343 1,278 1,328 43,400
2020/03/24 1,258 1,288 1,229 1,283 36,100
2020/03/23 1,128 1,213 1,101 1,198 44,500
2020/03/19 1,207 1,246 1,132 1,155 44,400
2020/03/18 1,196 1,238 1,172 1,175 33,400
2020/03/17 1,041 1,174 1,041 1,166 51,900
2020/03/16 1,112 1,149 1,079 1,082 37,400
2020/03/13 1,023 1,075 995 1,072 62,800
2020/03/12 1,140 1,176 1,111 1,113 51,600
2020/03/11 1,233 1,250 1,189 1,189 31,700
2020/03/10 1,158 1,239 1,138 1,233 61,800
2020/03/09 1,281 1,293 1,195 1,208 68,300
2020/03/06 1,295 1,332 1,286 1,320 67,500
2020/03/05 1,303 1,303 1,279 1,300 24,100
2020/03/04 1,276 1,296 1,262 1,275 26,200
2020/03/03 1,351 1,351 1,278 1,278 37,600
2020/03/02 1,255 1,345 1,255 1,310 37,700
2020/02/28 1,282 1,301 1,246 1,250 46,700
2020/02/27 1,354 1,367 1,326 1,330 33,100
2020/02/26 1,346 1,359 1,312 1,352 42,200
2020/02/25 1,416 1,435 1,361 1,363 59,100
2020/02/21 1,453 1,468 1,440 1,446 30,600
2020/02/20 1,486 1,491 1,465 1,468 8,800
2020/02/19 1,459 1,484 1,448 1,468 15,500
2020/02/18 1,457 1,472 1,443 1,444 27,000
2020/02/17 1,483 1,489 1,470 1,475 26,700
2020/02/14 1,545 1,545 1,500 1,521 18,000
2020/02/13 1,558 1,561 1,540 1,546 11,400
2020/02/12 1,594 1,594 1,557 1,566 20,800
2020/02/10 1,610 1,610 1,583 1,594 12,900
2020/02/07 1,617 1,618 1,594 1,610 15,000
2020/02/06 1,613 1,613 1,590 1,602 24,500
2020/02/05 1,632 1,636 1,593 1,598 35,500
2020/02/04 1,460 1,610 1,454 1,605 74,300
2020/02/03 1,422 1,473 1,417 1,461 25,800
2020/01/31 1,485 1,522 1,483 1,490 28,800
2020/01/30 1,528 1,528 1,477 1,485 26,500
2020/01/29 1,557 1,560 1,520 1,528 22,400
2020/01/28 1,553 1,564 1,540 1,557 28,900
2020/01/27 1,560 1,566 1,541 1,553 24,400
2020/01/24 1,586 1,600 1,581 1,590 16,800
2020/01/23 1,605 1,610 1,592 1,592 15,800
2020/01/22 1,605 1,629 1,605 1,617 16,600
2020/01/21 1,626 1,642 1,614 1,620 25,600
2020/01/20 1,603 1,630 1,603 1,620 10,100
2020/01/17 1,621 1,621 1,602 1,602 8,700
2020/01/16 1,624 1,624 1,590 1,609 17,500
2020/01/15 1,648 1,652 1,614 1,617 16,900
2020/01/14 1,656 1,676 1,645 1,645 27,800
2020/01/10 1,685 1,698 1,631 1,660 52,100
2020/01/09 1,593 1,682 1,592 1,663 66,100
2020/01/08 1,582 1,582 1,532 1,551 33,500
2020/01/07 1,538 1,586 1,538 1,575 40,200
2020/01/06 1,504 1,539 1,504 1,530 31,400

このページの先頭へ