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 |
|---|---|---|---|---|---|
| 2023/12/29 | 1,862 | 1,862 | 1,833 | 1,848 | 15,700 |
| 2023/12/28 | 1,834 | 1,873 | 1,820 | 1,861 | 22,400 |
| 2023/12/27 | 1,824 | 1,835 | 1,802 | 1,834 | 32,300 |
| 2023/12/26 | 1,760 | 1,827 | 1,760 | 1,818 | 120,800 |
| 2023/12/25 | 1,740 | 1,758 | 1,729 | 1,741 | 90,300 |
| 2023/12/22 | 1,710 | 1,741 | 1,710 | 1,727 | 12,100 |
| 2023/12/21 | 1,682 | 1,715 | 1,682 | 1,700 | 16,600 |
| 2023/12/20 | 1,711 | 1,725 | 1,700 | 1,701 | 13,800 |
| 2023/12/19 | 1,679 | 1,701 | 1,670 | 1,701 | 11,000 |
| 2023/12/18 | 1,694 | 1,694 | 1,657 | 1,671 | 17,500 |
| 2023/12/15 | 1,696 | 1,712 | 1,684 | 1,699 | 19,400 |
| 2023/12/14 | 1,700 | 1,720 | 1,686 | 1,696 | 17,100 |
| 2023/12/13 | 1,722 | 1,733 | 1,707 | 1,707 | 17,200 |
| 2023/12/12 | 1,792 | 1,792 | 1,724 | 1,737 | 20,900 |
| 2023/12/11 | 1,760 | 1,784 | 1,747 | 1,784 | 23,800 |
| 2023/12/08 | 1,784 | 1,788 | 1,723 | 1,737 | 42,800 |
| 2023/12/07 | 1,826 | 1,826 | 1,784 | 1,784 | 17,200 |
| 2023/12/06 | 1,804 | 1,859 | 1,804 | 1,849 | 25,300 |
| 2023/12/05 | 1,833 | 1,852 | 1,820 | 1,820 | 22,900 |
| 2023/12/04 | 1,870 | 1,870 | 1,851 | 1,852 | 12,000 |
| 2023/12/01 | 1,900 | 1,904 | 1,878 | 1,878 | 18,700 |
| 2023/11/30 | 1,907 | 1,914 | 1,872 | 1,900 | 21,700 |
| 2023/11/29 | 1,898 | 1,940 | 1,892 | 1,925 | 41,300 |
| 2023/11/28 | 1,884 | 1,901 | 1,876 | 1,898 | 27,900 |
| 2023/11/27 | 1,897 | 1,912 | 1,866 | 1,876 | 41,200 |
| 2023/11/24 | 1,828 | 1,834 | 1,809 | 1,819 | 13,200 |
| 2023/11/22 | 1,806 | 1,828 | 1,796 | 1,824 | 10,100 |
| 2023/11/21 | 1,789 | 1,818 | 1,781 | 1,807 | 16,400 |
| 2023/11/20 | 1,798 | 1,839 | 1,789 | 1,789 | 23,200 |
| 2023/11/17 | 1,765 | 1,806 | 1,762 | 1,798 | 25,800 |
| 2023/11/16 | 1,804 | 1,813 | 1,760 | 1,765 | 20,600 |
| 2023/11/15 | 1,825 | 1,832 | 1,802 | 1,804 | 14,100 |
| 2023/11/14 | 1,830 | 1,848 | 1,807 | 1,814 | 18,700 |
| 2023/11/13 | 1,863 | 1,873 | 1,820 | 1,820 | 16,500 |
| 2023/11/10 | 1,850 | 1,871 | 1,832 | 1,869 | 35,700 |
| 2023/11/09 | 1,794 | 1,850 | 1,782 | 1,850 | 37,900 |
| 2023/11/08 | 1,830 | 1,838 | 1,791 | 1,794 | 42,600 |
| 2023/11/07 | 1,758 | 1,849 | 1,758 | 1,830 | 107,900 |
| 2023/11/06 | 1,720 | 1,778 | 1,718 | 1,758 | 54,300 |
| 2023/11/02 | 1,707 | 1,714 | 1,693 | 1,714 | 20,600 |
| 2023/11/01 | 1,675 | 1,709 | 1,674 | 1,707 | 40,600 |
| 2023/10/31 | 1,630 | 1,682 | 1,540 | 1,606 | 72,900 |
| 2023/10/30 | 1,659 | 1,670 | 1,645 | 1,651 | 13,600 |
| 2023/10/27 | 1,659 | 1,687 | 1,657 | 1,684 | 14,300 |
| 2023/10/26 | 1,665 | 1,676 | 1,642 | 1,645 | 16,600 |
| 2023/10/25 | 1,691 | 1,701 | 1,672 | 1,675 | 25,700 |
| 2023/10/24 | 1,681 | 1,686 | 1,638 | 1,680 | 22,300 |
| 2023/10/23 | 1,701 | 1,708 | 1,664 | 1,664 | 20,400 |
| 2023/10/20 | 1,705 | 1,716 | 1,694 | 1,705 | 14,800 |
| 2023/10/19 | 1,698 | 1,721 | 1,694 | 1,711 | 15,200 |
| 2023/10/18 | 1,701 | 1,703 | 1,671 | 1,701 | 13,500 |
| 2023/10/17 | 1,680 | 1,716 | 1,680 | 1,709 | 23,400 |
| 2023/10/16 | 1,690 | 1,690 | 1,655 | 1,662 | 13,900 |
| 2023/10/13 | 1,720 | 1,721 | 1,693 | 1,696 | 16,500 |
| 2023/10/12 | 1,713 | 1,729 | 1,697 | 1,729 | 16,400 |
| 2023/10/11 | 1,748 | 1,748 | 1,722 | 1,722 | 24,200 |
| 2023/10/10 | 1,692 | 1,737 | 1,692 | 1,737 | 24,500 |
| 2023/10/06 | 1,676 | 1,701 | 1,676 | 1,688 | 17,800 |
| 2023/10/05 | 1,622 | 1,691 | 1,622 | 1,686 | 39,500 |
| 2023/10/04 | 1,671 | 1,671 | 1,620 | 1,632 | 36,100 |
| 2023/10/03 | 1,700 | 1,704 | 1,676 | 1,677 | 25,900 |
| 2023/10/02 | 1,714 | 1,743 | 1,702 | 1,702 | 20,900 |
| 2023/09/29 | 1,725 | 1,729 | 1,706 | 1,714 | 14,600 |
| 2023/09/28 | 1,730 | 1,746 | 1,684 | 1,725 | 41,400 |
| 2023/09/27 | 1,749 | 1,773 | 1,720 | 1,772 | 116,900 |
| 2023/09/26 | 1,787 | 1,790 | 1,745 | 1,752 | 48,600 |
| 2023/09/25 | 1,745 | 1,783 | 1,745 | 1,783 | 60,500 |
| 2023/09/22 | 1,710 | 1,747 | 1,703 | 1,740 | 52,400 |
| 2023/09/21 | 1,710 | 1,730 | 1,706 | 1,726 | 46,400 |
| 2023/09/20 | 1,761 | 1,766 | 1,715 | 1,719 | 44,200 |
| 2023/09/19 | 1,767 | 1,767 | 1,743 | 1,761 | 44,100 |
| 2023/09/15 | 1,768 | 1,775 | 1,759 | 1,767 | 31,200 |
| 2023/09/14 | 1,766 | 1,776 | 1,754 | 1,765 | 21,300 |
| 2023/09/13 | 1,798 | 1,806 | 1,762 | 1,773 | 21,200 |
| 2023/09/12 | 1,792 | 1,814 | 1,792 | 1,803 | 17,000 |
| 2023/09/11 | 1,786 | 1,796 | 1,773 | 1,788 | 21,200 |
| 2023/09/08 | 1,788 | 1,810 | 1,773 | 1,775 | 31,200 |
| 2023/09/07 | 1,809 | 1,816 | 1,794 | 1,804 | 21,900 |
| 2023/09/06 | 1,797 | 1,835 | 1,797 | 1,817 | 34,000 |
| 2023/09/05 | 1,785 | 1,797 | 1,765 | 1,797 | 24,200 |
| 2023/09/04 | 1,772 | 1,788 | 1,771 | 1,785 | 19,900 |
| 2023/09/01 | 1,751 | 1,776 | 1,751 | 1,772 | 20,500 |
| 2023/08/31 | 1,750 | 1,755 | 1,746 | 1,751 | 16,500 |
| 2023/08/30 | 1,728 | 1,759 | 1,724 | 1,741 | 30,500 |
| 2023/08/29 | 1,738 | 1,738 | 1,712 | 1,716 | 11,800 |
| 2023/08/28 | 1,710 | 1,724 | 1,702 | 1,724 | 14,100 |
| 2023/08/25 | 1,687 | 1,699 | 1,659 | 1,692 | 15,400 |
| 2023/08/24 | 1,687 | 1,709 | 1,681 | 1,704 | 16,200 |
| 2023/08/23 | 1,708 | 1,710 | 1,687 | 1,696 | 16,200 |
| 2023/08/22 | 1,680 | 1,724 | 1,680 | 1,721 | 20,500 |
| 2023/08/21 | 1,636 | 1,687 | 1,636 | 1,675 | 17,700 |
| 2023/08/18 | 1,650 | 1,651 | 1,627 | 1,636 | 14,600 |
| 2023/08/17 | 1,662 | 1,673 | 1,619 | 1,658 | 20,600 |
| 2023/08/16 | 1,651 | 1,671 | 1,640 | 1,662 | 11,500 |
| 2023/08/15 | 1,665 | 1,679 | 1,651 | 1,668 | 19,500 |
| 2023/08/14 | 1,693 | 1,703 | 1,677 | 1,677 | 13,900 |
| 2023/08/10 | 1,710 | 1,715 | 1,664 | 1,707 | 37,100 |
| 2023/08/09 | 1,724 | 1,726 | 1,707 | 1,724 | 16,700 |
| 2023/08/08 | 1,752 | 1,752 | 1,718 | 1,723 | 9,500 |
| 2023/08/07 | 1,752 | 1,753 | 1,735 | 1,750 | 16,900 |
| 2023/08/04 | 1,701 | 1,760 | 1,687 | 1,753 | 35,500 |
| 2023/08/03 | 1,716 | 1,730 | 1,704 | 1,708 | 26,000 |
| 2023/08/02 | 1,745 | 1,745 | 1,728 | 1,732 | 22,000 |
| 2023/08/01 | 1,701 | 1,769 | 1,700 | 1,757 | 64,100 |
| 2023/07/31 | 1,648 | 1,710 | 1,638 | 1,670 | 62,800 |
| 2023/07/28 | 1,617 | 1,635 | 1,603 | 1,635 | 24,000 |
| 2023/07/27 | 1,631 | 1,632 | 1,614 | 1,619 | 12,700 |
| 2023/07/26 | 1,625 | 1,640 | 1,620 | 1,637 | 9,700 |
| 2023/07/25 | 1,615 | 1,625 | 1,610 | 1,624 | 16,200 |
| 2023/07/24 | 1,639 | 1,642 | 1,610 | 1,615 | 20,100 |
| 2023/07/21 | 1,637 | 1,650 | 1,629 | 1,630 | 17,700 |
| 2023/07/20 | 1,680 | 1,680 | 1,637 | 1,638 | 20,300 |
| 2023/07/19 | 1,641 | 1,683 | 1,641 | 1,683 | 26,900 |
| 2023/07/18 | 1,645 | 1,653 | 1,639 | 1,641 | 16,300 |
| 2023/07/14 | 1,650 | 1,658 | 1,629 | 1,640 | 38,400 |
| 2023/07/13 | 1,624 | 1,649 | 1,620 | 1,645 | 17,700 |
| 2023/07/12 | 1,641 | 1,645 | 1,629 | 1,634 | 27,000 |
| 2023/07/11 | 1,642 | 1,650 | 1,638 | 1,641 | 13,100 |
| 2023/07/10 | 1,643 | 1,671 | 1,635 | 1,640 | 23,500 |
| 2023/07/07 | 1,640 | 1,652 | 1,618 | 1,640 | 41,400 |
| 2023/07/06 | 1,644 | 1,652 | 1,628 | 1,649 | 27,500 |
| 2023/07/05 | 1,645 | 1,655 | 1,638 | 1,649 | 18,700 |
| 2023/07/04 | 1,670 | 1,690 | 1,648 | 1,649 | 20,100 |
| 2023/07/03 | 1,669 | 1,673 | 1,655 | 1,671 | 19,700 |
| 2023/06/30 | 1,669 | 1,685 | 1,641 | 1,649 | 23,200 |
| 2023/06/29 | 1,643 | 1,670 | 1,637 | 1,654 | 22,700 |
| 2023/06/28 | 1,629 | 1,654 | 1,629 | 1,641 | 28,100 |
| 2023/06/27 | 1,640 | 1,644 | 1,625 | 1,627 | 27,300 |
| 2023/06/26 | 1,647 | 1,651 | 1,626 | 1,626 | 37,600 |
| 2023/06/23 | 1,629 | 1,661 | 1,617 | 1,647 | 54,200 |
| 2023/06/22 | 1,613 | 1,640 | 1,600 | 1,617 | 29,700 |
| 2023/06/21 | 1,634 | 1,652 | 1,595 | 1,611 | 55,000 |
| 2023/06/20 | 1,637 | 1,637 | 1,604 | 1,634 | 27,300 |
| 2023/06/19 | 1,595 | 1,645 | 1,580 | 1,637 | 49,400 |
| 2023/06/16 | 1,570 | 1,645 | 1,570 | 1,604 | 106,400 |
| 2023/06/15 | 1,551 | 1,551 | 1,509 | 1,513 | 28,400 |
| 2023/06/14 | 1,559 | 1,575 | 1,542 | 1,552 | 20,900 |
| 2023/06/13 | 1,580 | 1,584 | 1,558 | 1,558 | 21,500 |
| 2023/06/12 | 1,505 | 1,564 | 1,498 | 1,554 | 43,300 |
| 2023/06/09 | 1,433 | 1,505 | 1,426 | 1,500 | 53,400 |
| 2023/06/08 | 1,477 | 1,485 | 1,412 | 1,418 | 42,700 |
| 2023/06/07 | 1,476 | 1,499 | 1,476 | 1,477 | 14,900 |
| 2023/06/06 | 1,493 | 1,493 | 1,475 | 1,476 | 7,700 |
| 2023/06/05 | 1,501 | 1,510 | 1,494 | 1,494 | 19,900 |
| 2023/06/02 | 1,488 | 1,513 | 1,481 | 1,501 | 13,600 |
| 2023/06/01 | 1,467 | 1,491 | 1,467 | 1,488 | 17,600 |
| 2023/05/31 | 1,484 | 1,484 | 1,459 | 1,467 | 22,000 |
| 2023/05/30 | 1,484 | 1,492 | 1,460 | 1,484 | 18,900 |
| 2023/05/29 | 1,498 | 1,518 | 1,470 | 1,474 | 34,900 |
| 2023/05/26 | 1,493 | 1,494 | 1,468 | 1,484 | 27,200 |
| 2023/05/25 | 1,442 | 1,492 | 1,438 | 1,486 | 34,400 |
| 2023/05/24 | 1,441 | 1,463 | 1,441 | 1,456 | 12,000 |
| 2023/05/23 | 1,475 | 1,486 | 1,448 | 1,452 | 10,900 |
| 2023/05/22 | 1,481 | 1,487 | 1,478 | 1,486 | 7,600 |
| 2023/05/19 | 1,476 | 1,498 | 1,462 | 1,492 | 16,300 |
| 2023/05/18 | 1,480 | 1,481 | 1,446 | 1,476 | 27,300 |
| 2023/05/17 | 1,503 | 1,503 | 1,471 | 1,478 | 19,000 |
| 2023/05/16 | 1,519 | 1,524 | 1,500 | 1,503 | 24,700 |
| 2023/05/15 | 1,492 | 1,518 | 1,482 | 1,518 | 34,900 |
| 2023/05/12 | 1,445 | 1,495 | 1,439 | 1,495 | 31,600 |
| 2023/05/11 | 1,463 | 1,472 | 1,434 | 1,445 | 34,200 |
| 2023/05/10 | 1,428 | 1,505 | 1,393 | 1,487 | 113,700 |
| 2023/05/09 | 1,310 | 1,412 | 1,310 | 1,412 | 93,500 |
| 2023/05/08 | 1,323 | 1,326 | 1,303 | 1,307 | 13,300 |
| 2023/05/02 | 1,330 | 1,331 | 1,312 | 1,323 | 10,300 |
| 2023/05/01 | 1,325 | 1,340 | 1,325 | 1,334 | 26,700 |
| 2023/04/28 | 1,304 | 1,320 | 1,304 | 1,320 | 13,200 |
| 2023/04/27 | 1,294 | 1,305 | 1,289 | 1,303 | 11,500 |
| 2023/04/26 | 1,307 | 1,307 | 1,291 | 1,293 | 9,200 |
| 2023/04/25 | 1,315 | 1,320 | 1,296 | 1,312 | 15,000 |
| 2023/04/24 | 1,296 | 1,315 | 1,296 | 1,313 | 18,300 |
| 2023/04/21 | 1,302 | 1,303 | 1,296 | 1,296 | 5,500 |
| 2023/04/20 | 1,310 | 1,310 | 1,303 | 1,307 | 3,900 |
| 2023/04/19 | 1,310 | 1,311 | 1,305 | 1,310 | 8,100 |
| 2023/04/18 | 1,295 | 1,311 | 1,295 | 1,311 | 12,700 |
| 2023/04/17 | 1,305 | 1,306 | 1,290 | 1,295 | 6,100 |
| 2023/04/14 | 1,311 | 1,311 | 1,299 | 1,303 | 12,900 |
| 2023/04/13 | 1,300 | 1,314 | 1,296 | 1,308 | 9,600 |
| 2023/04/12 | 1,288 | 1,309 | 1,279 | 1,309 | 26,800 |
| 2023/04/11 | 1,289 | 1,295 | 1,276 | 1,291 | 14,300 |
| 2023/04/10 | 1,291 | 1,291 | 1,279 | 1,284 | 13,200 |
| 2023/04/07 | 1,278 | 1,289 | 1,272 | 1,283 | 14,900 |
| 2023/04/06 | 1,270 | 1,271 | 1,261 | 1,265 | 10,100 |
| 2023/04/05 | 1,309 | 1,309 | 1,273 | 1,276 | 16,100 |
| 2023/04/04 | 1,293 | 1,310 | 1,282 | 1,310 | 27,600 |
| 2023/04/03 | 1,284 | 1,292 | 1,277 | 1,288 | 20,100 |
| 2023/03/31 | 1,293 | 1,293 | 1,252 | 1,274 | 26,200 |
| 2023/03/30 | 1,296 | 1,296 | 1,274 | 1,280 | 16,100 |
| 2023/03/29 | 1,275 | 1,306 | 1,271 | 1,306 | 49,500 |
| 2023/03/28 | 1,288 | 1,288 | 1,267 | 1,272 | 14,300 |
| 2023/03/27 | 1,284 | 1,286 | 1,271 | 1,275 | 13,600 |
| 2023/03/24 | 1,274 | 1,284 | 1,272 | 1,283 | 12,800 |
| 2023/03/23 | 1,263 | 1,274 | 1,255 | 1,274 | 10,100 |
| 2023/03/22 | 1,278 | 1,278 | 1,255 | 1,269 | 12,300 |
| 2023/03/20 | 1,278 | 1,282 | 1,244 | 1,248 | 30,700 |
| 2023/03/17 | 1,263 | 1,292 | 1,261 | 1,283 | 47,600 |
| 2023/03/16 | 1,244 | 1,264 | 1,237 | 1,258 | 26,000 |
| 2023/03/15 | 1,263 | 1,271 | 1,259 | 1,268 | 12,900 |
| 2023/03/14 | 1,267 | 1,268 | 1,242 | 1,264 | 27,300 |
| 2023/03/13 | 1,281 | 1,281 | 1,266 | 1,278 | 13,600 |
| 2023/03/10 | 1,301 | 1,302 | 1,286 | 1,286 | 23,500 |
| 2023/03/09 | 1,310 | 1,310 | 1,303 | 1,310 | 16,600 |
| 2023/03/08 | 1,300 | 1,305 | 1,295 | 1,304 | 17,500 |
| 2023/03/07 | 1,293 | 1,306 | 1,286 | 1,302 | 42,000 |
| 2023/03/06 | 1,307 | 1,309 | 1,290 | 1,293 | 43,700 |
| 2023/03/03 | 1,275 | 1,317 | 1,275 | 1,307 | 53,900 |
| 2023/03/02 | 1,277 | 1,283 | 1,271 | 1,275 | 17,600 |
| 2023/03/01 | 1,270 | 1,277 | 1,264 | 1,277 | 24,000 |
| 2023/02/28 | 1,277 | 1,277 | 1,265 | 1,270 | 14,200 |
| 2023/02/27 | 1,271 | 1,295 | 1,255 | 1,266 | 51,800 |
| 2023/02/24 | 1,267 | 1,275 | 1,262 | 1,275 | 18,200 |
| 2023/02/22 | 1,261 | 1,266 | 1,254 | 1,263 | 20,100 |
| 2023/02/21 | 1,279 | 1,283 | 1,262 | 1,266 | 32,900 |
| 2023/02/20 | 1,284 | 1,287 | 1,276 | 1,280 | 11,500 |
| 2023/02/17 | 1,278 | 1,281 | 1,271 | 1,272 | 11,900 |
| 2023/02/16 | 1,287 | 1,292 | 1,277 | 1,281 | 14,600 |
| 2023/02/15 | 1,295 | 1,295 | 1,285 | 1,287 | 10,300 |
| 2023/02/14 | 1,286 | 1,288 | 1,280 | 1,286 | 5,700 |
| 2023/02/13 | 1,293 | 1,293 | 1,272 | 1,274 | 8,300 |
| 2023/02/10 | 1,305 | 1,305 | 1,291 | 1,293 | 7,800 |
| 2023/02/09 | 1,288 | 1,297 | 1,288 | 1,297 | 6,400 |
| 2023/02/08 | 1,290 | 1,296 | 1,289 | 1,290 | 12,900 |
| 2023/02/07 | 1,284 | 1,290 | 1,282 | 1,287 | 7,100 |
| 2023/02/06 | 1,272 | 1,282 | 1,272 | 1,281 | 11,800 |
| 2023/02/03 | 1,280 | 1,283 | 1,271 | 1,272 | 10,600 |
| 2023/02/02 | 1,287 | 1,287 | 1,279 | 1,280 | 10,800 |
| 2023/02/01 | 1,302 | 1,302 | 1,281 | 1,281 | 18,100 |
| 2023/01/31 | 1,357 | 1,360 | 1,300 | 1,309 | 28,700 |
| 2023/01/30 | 1,345 | 1,357 | 1,341 | 1,357 | 14,500 |
| 2023/01/27 | 1,358 | 1,358 | 1,334 | 1,334 | 12,100 |
| 2023/01/26 | 1,360 | 1,360 | 1,344 | 1,348 | 13,300 |
| 2023/01/25 | 1,344 | 1,360 | 1,333 | 1,360 | 11,900 |
| 2023/01/24 | 1,335 | 1,347 | 1,330 | 1,347 | 13,400 |
| 2023/01/23 | 1,320 | 1,335 | 1,320 | 1,335 | 10,500 |
| 2023/01/20 | 1,316 | 1,326 | 1,315 | 1,326 | 8,100 |
| 2023/01/19 | 1,320 | 1,332 | 1,312 | 1,326 | 10,300 |
| 2023/01/18 | 1,309 | 1,334 | 1,306 | 1,333 | 7,600 |
| 2023/01/17 | 1,306 | 1,311 | 1,290 | 1,309 | 14,500 |
| 2023/01/16 | 1,303 | 1,317 | 1,302 | 1,306 | 7,300 |
| 2023/01/13 | 1,331 | 1,334 | 1,299 | 1,302 | 15,200 |
| 2023/01/12 | 1,338 | 1,346 | 1,328 | 1,331 | 14,700 |
| 2023/01/11 | 1,318 | 1,337 | 1,307 | 1,337 | 25,100 |
| 2023/01/10 | 1,329 | 1,329 | 1,290 | 1,298 | 29,700 |
| 2023/01/06 | 1,294 | 1,313 | 1,289 | 1,313 | 21,300 |
| 2023/01/05 | 1,285 | 1,289 | 1,280 | 1,288 | 10,700 |
| 2023/01/04 | 1,308 | 1,308 | 1,287 | 1,289 | 13,300 |