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
2021/12/30 1,383 1,392 1,380 1,392 6,200
2021/12/29 1,374 1,393 1,370 1,393 12,200
2021/12/28 1,350 1,383 1,350 1,383 23,400
2021/12/27 1,350 1,350 1,332 1,341 10,100
2021/12/24 1,355 1,355 1,338 1,341 12,400
2021/12/23 1,361 1,363 1,349 1,355 12,700
2021/12/22 1,350 1,369 1,349 1,361 8,400
2021/12/21 1,348 1,363 1,334 1,356 16,600
2021/12/20 1,350 1,350 1,333 1,335 11,800
2021/12/17 1,378 1,378 1,331 1,336 22,000
2021/12/16 1,412 1,412 1,368 1,378 25,600
2021/12/15 1,384 1,409 1,384 1,402 9,000
2021/12/14 1,397 1,399 1,389 1,398 12,600
2021/12/13 1,414 1,414 1,382 1,391 12,600
2021/12/10 1,404 1,409 1,380 1,394 25,400
2021/12/09 1,411 1,412 1,387 1,404 17,600
2021/12/08 1,424 1,431 1,381 1,409 32,400
2021/12/07 1,364 1,407 1,359 1,407 22,400
2021/12/06 1,350 1,358 1,341 1,341 13,900
2021/12/03 1,307 1,350 1,307 1,350 18,800
2021/12/02 1,317 1,336 1,294 1,294 28,900
2021/12/01 1,305 1,330 1,296 1,317 17,100
2021/11/30 1,313 1,330 1,300 1,300 20,500
2021/11/29 1,330 1,344 1,304 1,311 25,200
2021/11/26 1,364 1,364 1,334 1,334 20,600
2021/11/25 1,381 1,381 1,361 1,367 9,500
2021/11/24 1,403 1,403 1,372 1,380 7,100
2021/11/22 1,410 1,410 1,392 1,402 5,400
2021/11/19 1,391 1,398 1,375 1,398 8,000
2021/11/18 1,397 1,397 1,375 1,391 8,800
2021/11/17 1,405 1,405 1,388 1,388 10,300
2021/11/16 1,404 1,407 1,398 1,403 12,900
2021/11/15 1,390 1,400 1,382 1,399 13,600
2021/11/12 1,375 1,390 1,375 1,390 10,500
2021/11/11 1,388 1,388 1,374 1,376 7,100
2021/11/10 1,389 1,393 1,379 1,390 9,300
2021/11/09 1,384 1,388 1,366 1,379 11,500
2021/11/08 1,412 1,413 1,375 1,375 15,300
2021/11/05 1,402 1,406 1,390 1,400 18,300
2021/11/04 1,411 1,412 1,387 1,407 43,700
2021/11/02 1,355 1,355 1,329 1,335 16,200
2021/11/01 1,346 1,349 1,324 1,336 15,700
2021/10/29 1,300 1,327 1,294 1,321 21,100
2021/10/28 1,305 1,318 1,296 1,301 16,300
2021/10/27 1,309 1,313 1,305 1,305 8,400
2021/10/26 1,298 1,309 1,298 1,308 10,900
2021/10/25 1,282 1,292 1,282 1,288 9,900
2021/10/22 1,280 1,291 1,279 1,282 10,400
2021/10/21 1,304 1,304 1,280 1,280 7,600
2021/10/20 1,307 1,307 1,290 1,301 12,300
2021/10/19 1,277 1,295 1,275 1,294 6,200
2021/10/18 1,283 1,283 1,262 1,271 14,300
2021/10/15 1,281 1,285 1,270 1,285 16,200
2021/10/14 1,256 1,276 1,256 1,276 19,000
2021/10/13 1,260 1,265 1,247 1,256 24,200
2021/10/12 1,266 1,270 1,261 1,261 18,800
2021/10/11 1,265 1,282 1,260 1,279 16,200
2021/10/08 1,263 1,281 1,262 1,269 19,400
2021/10/07 1,271 1,285 1,259 1,267 32,800
2021/10/06 1,292 1,307 1,280 1,280 33,000
2021/10/05 1,302 1,307 1,286 1,292 39,900
2021/10/04 1,345 1,345 1,315 1,328 23,500
2021/10/01 1,367 1,367 1,328 1,329 39,600
2021/09/30 1,383 1,387 1,372 1,372 10,400
2021/09/29 1,381 1,388 1,369 1,388 29,500
2021/09/28 1,433 1,433 1,401 1,425 71,300
2021/09/27 1,445 1,445 1,419 1,427 29,300
2021/09/24 1,428 1,444 1,413 1,444 29,800
2021/09/22 1,409 1,412 1,399 1,401 19,900
2021/09/21 1,410 1,419 1,406 1,412 19,200
2021/09/17 1,449 1,449 1,426 1,444 19,100
2021/09/16 1,440 1,440 1,407 1,440 15,200
2021/09/15 1,439 1,442 1,426 1,440 13,200
2021/09/14 1,450 1,463 1,437 1,463 21,500
2021/09/13 1,423 1,450 1,420 1,450 16,900
2021/09/10 1,426 1,440 1,414 1,440 25,300
2021/09/09 1,414 1,419 1,405 1,415 14,100
2021/09/08 1,410 1,420 1,405 1,418 29,800
2021/09/07 1,413 1,420 1,401 1,415 16,300
2021/09/06 1,427 1,437 1,401 1,419 21,200
2021/09/03 1,392 1,430 1,392 1,427 15,500
2021/09/02 1,418 1,418 1,397 1,399 7,600
2021/09/01 1,426 1,426 1,410 1,418 9,000
2021/08/31 1,436 1,445 1,420 1,426 10,700
2021/08/30 1,420 1,448 1,420 1,448 11,000
2021/08/27 1,423 1,423 1,411 1,420 7,600
2021/08/26 1,423 1,426 1,416 1,423 8,900
2021/08/25 1,419 1,419 1,408 1,418 10,600
2021/08/24 1,390 1,409 1,390 1,409 8,600
2021/08/23 1,362 1,387 1,362 1,387 7,400
2021/08/20 1,374 1,375 1,359 1,362 8,600
2021/08/19 1,370 1,380 1,353 1,354 8,700
2021/08/18 1,353 1,412 1,350 1,375 31,400
2021/08/17 1,369 1,374 1,354 1,354 9,200
2021/08/16 1,386 1,387 1,369 1,369 7,500
2021/08/13 1,390 1,395 1,383 1,391 2,800
2021/08/12 1,392 1,395 1,385 1,385 4,700
2021/08/11 1,386 1,392 1,376 1,392 6,200
2021/08/10 1,384 1,402 1,374 1,384 16,000
2021/08/06 1,383 1,383 1,368 1,370 9,000
2021/08/05 1,390 1,390 1,375 1,375 13,200
2021/08/04 1,415 1,417 1,390 1,393 14,800
2021/08/03 1,429 1,439 1,414 1,415 8,600
2021/08/02 1,419 1,446 1,411 1,446 14,500
2021/07/30 1,447 1,447 1,415 1,416 14,300
2021/07/29 1,432 1,445 1,427 1,445 7,500
2021/07/28 1,431 1,431 1,420 1,425 6,900
2021/07/27 1,435 1,442 1,435 1,439 11,900
2021/07/26 1,437 1,437 1,418 1,425 6,900
2021/07/21 1,431 1,431 1,411 1,423 10,200
2021/07/20 1,421 1,421 1,406 1,406 17,900
2021/07/19 1,426 1,433 1,420 1,423 8,200
2021/07/16 1,424 1,439 1,424 1,431 3,400
2021/07/15 1,439 1,439 1,422 1,422 16,400
2021/07/14 1,455 1,462 1,434 1,434 9,400
2021/07/13 1,456 1,461 1,448 1,461 7,900
2021/07/12 1,462 1,472 1,447 1,460 12,700
2021/07/09 1,439 1,452 1,423 1,444 23,100
2021/07/08 1,466 1,486 1,446 1,446 20,700
2021/07/07 1,497 1,499 1,453 1,458 23,000
2021/07/06 1,463 1,495 1,458 1,495 34,900
2021/07/05 1,443 1,459 1,440 1,459 13,900
2021/07/02 1,433 1,466 1,433 1,465 19,900
2021/07/01 1,430 1,435 1,420 1,420 13,400
2021/06/30 1,430 1,442 1,419 1,419 14,600
2021/06/29 1,469 1,469 1,442 1,442 12,500
2021/06/28 1,473 1,480 1,465 1,468 14,500
2021/06/25 1,455 1,483 1,448 1,463 29,000
2021/06/24 1,435 1,449 1,429 1,449 9,700
2021/06/23 1,426 1,441 1,425 1,441 7,900
2021/06/22 1,436 1,437 1,423 1,426 20,100
2021/06/21 1,415 1,423 1,406 1,410 20,400
2021/06/18 1,441 1,441 1,424 1,436 14,100
2021/06/17 1,430 1,431 1,417 1,426 14,400
2021/06/16 1,430 1,439 1,426 1,430 9,300
2021/06/15 1,420 1,444 1,410 1,441 20,300
2021/06/14 1,421 1,421 1,403 1,420 20,100
2021/06/11 1,422 1,435 1,406 1,406 38,500
2021/06/10 1,430 1,432 1,426 1,430 7,800
2021/06/09 1,443 1,444 1,424 1,428 23,600
2021/06/08 1,423 1,430 1,413 1,421 11,900
2021/06/07 1,434 1,435 1,421 1,423 12,900
2021/06/04 1,422 1,433 1,419 1,424 8,100
2021/06/03 1,419 1,433 1,419 1,426 8,800
2021/06/02 1,423 1,440 1,418 1,419 12,400
2021/06/01 1,445 1,445 1,425 1,427 17,900
2021/05/31 1,452 1,454 1,428 1,439 17,400
2021/05/28 1,463 1,463 1,438 1,455 20,300
2021/05/27 1,461 1,467 1,453 1,453 9,600
2021/05/26 1,479 1,487 1,461 1,461 12,900
2021/05/25 1,495 1,495 1,476 1,479 11,600
2021/05/24 1,471 1,489 1,471 1,484 5,600
2021/05/21 1,460 1,480 1,460 1,468 9,400
2021/05/20 1,464 1,475 1,455 1,463 9,500
2021/05/19 1,466 1,468 1,447 1,450 13,400
2021/05/18 1,439 1,466 1,439 1,466 13,600
2021/05/17 1,464 1,469 1,436 1,439 16,900
2021/05/14 1,444 1,466 1,444 1,455 12,900
2021/05/13 1,442 1,450 1,421 1,428 27,700
2021/05/12 1,474 1,474 1,436 1,442 24,500
2021/05/11 1,481 1,481 1,460 1,460 21,800
2021/05/10 1,472 1,483 1,462 1,477 21,200
2021/05/07 1,473 1,492 1,459 1,473 29,900
2021/05/06 1,462 1,476 1,460 1,460 20,300
2021/04/30 1,480 1,488 1,462 1,462 17,700
2021/04/28 1,496 1,496 1,477 1,477 12,500
2021/04/27 1,480 1,496 1,476 1,489 14,400
2021/04/26 1,484 1,484 1,465 1,476 19,500
2021/04/23 1,466 1,477 1,455 1,473 14,600
2021/04/22 1,463 1,471 1,457 1,470 8,900
2021/04/21 1,468 1,468 1,452 1,459 22,100
2021/04/20 1,477 1,482 1,468 1,471 20,300
2021/04/19 1,480 1,493 1,471 1,474 39,000
2021/04/16 1,501 1,505 1,469 1,470 24,700
2021/04/15 1,501 1,508 1,494 1,501 4,700
2021/04/14 1,491 1,500 1,484 1,494 11,500
2021/04/13 1,498 1,520 1,498 1,501 10,100
2021/04/12 1,495 1,514 1,480 1,514 14,800
2021/04/09 1,464 1,483 1,457 1,473 19,600
2021/04/08 1,501 1,501 1,466 1,466 16,600
2021/04/07 1,470 1,513 1,470 1,513 13,000
2021/04/06 1,505 1,509 1,457 1,468 18,400
2021/04/05 1,497 1,523 1,497 1,504 16,000
2021/04/02 1,500 1,509 1,490 1,494 12,800
2021/04/01 1,522 1,535 1,497 1,497 24,600
2021/03/31 1,503 1,539 1,498 1,523 28,000
2021/03/30 1,550 1,550 1,510 1,517 22,300
2021/03/29 1,580 1,585 1,522 1,553 32,300
2021/03/26 1,540 1,568 1,540 1,564 33,900
2021/03/25 1,514 1,539 1,500 1,537 33,600
2021/03/24 1,513 1,527 1,489 1,492 28,000
2021/03/23 1,520 1,603 1,503 1,521 120,900
2021/03/22 1,517 1,526 1,506 1,519 28,200
2021/03/19 1,510 1,531 1,507 1,531 56,100
2021/03/18 1,511 1,514 1,504 1,513 18,800
2021/03/17 1,503 1,514 1,498 1,513 20,100
2021/03/16 1,500 1,514 1,500 1,511 11,400
2021/03/15 1,510 1,517 1,504 1,511 23,900
2021/03/12 1,494 1,504 1,484 1,500 14,000
2021/03/11 1,500 1,516 1,491 1,516 10,500
2021/03/10 1,502 1,502 1,478 1,499 14,000
2021/03/09 1,479 1,492 1,453 1,492 15,900
2021/03/08 1,475 1,479 1,455 1,467 15,600
2021/03/05 1,474 1,474 1,417 1,453 23,500
2021/03/04 1,456 1,464 1,435 1,464 17,400
2021/03/03 1,474 1,474 1,450 1,473 14,000
2021/03/02 1,486 1,486 1,446 1,474 20,600
2021/03/01 1,485 1,485 1,446 1,472 16,000
2021/02/26 1,452 1,475 1,438 1,461 24,400
2021/02/25 1,477 1,477 1,457 1,462 20,100
2021/02/24 1,502 1,503 1,460 1,463 35,100
2021/02/22 1,496 1,519 1,496 1,508 11,700
2021/02/19 1,519 1,519 1,495 1,503 15,100
2021/02/18 1,512 1,512 1,497 1,506 9,600
2021/02/17 1,522 1,523 1,512 1,512 3,700
2021/02/16 1,545 1,545 1,512 1,522 13,000
2021/02/15 1,541 1,545 1,522 1,543 13,400
2021/02/12 1,544 1,547 1,531 1,547 7,100
2021/02/10 1,558 1,558 1,528 1,528 10,400
2021/02/09 1,534 1,550 1,521 1,550 21,500
2021/02/08 1,503 1,530 1,503 1,528 22,000
2021/02/05 1,503 1,511 1,498 1,509 11,700
2021/02/04 1,490 1,500 1,488 1,497 10,100
2021/02/03 1,495 1,500 1,488 1,491 14,000
2021/02/02 1,490 1,509 1,488 1,498 13,400
2021/02/01 1,530 1,530 1,485 1,490 39,000
2021/01/29 1,601 1,605 1,522 1,545 48,700
2021/01/28 1,581 1,599 1,576 1,599 21,900
2021/01/27 1,585 1,620 1,585 1,595 16,900
2021/01/26 1,607 1,607 1,571 1,589 12,500
2021/01/25 1,581 1,605 1,575 1,599 10,400
2021/01/22 1,565 1,575 1,560 1,565 27,300
2021/01/21 1,565 1,577 1,564 1,566 16,800
2021/01/20 1,599 1,599 1,565 1,566 17,400
2021/01/19 1,600 1,606 1,575 1,575 12,700
2021/01/18 1,568 1,611 1,567 1,611 25,400
2021/01/15 1,577 1,590 1,564 1,583 22,000
2021/01/14 1,596 1,610 1,563 1,576 25,800
2021/01/13 1,629 1,629 1,587 1,596 21,400
2021/01/12 1,585 1,626 1,575 1,625 45,800
2021/01/08 1,596 1,596 1,574 1,592 28,300
2021/01/07 1,591 1,592 1,574 1,590 31,400
2021/01/06 1,545 1,571 1,545 1,561 10,800
2021/01/05 1,546 1,563 1,542 1,556 12,000
2021/01/04 1,585 1,585 1,534 1,560 21,100

このページの先頭へ