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 |
|---|---|---|---|---|---|
| 2024/04/30 | 2,032 | 2,035 | 1,995 | 2,030 | 37,500 |
| 2024/04/26 | 2,015 | 2,023 | 1,976 | 2,011 | 48,700 |
| 2024/04/25 | 2,048 | 2,048 | 2,004 | 2,004 | 54,300 |
| 2024/04/24 | 2,067 | 2,090 | 2,061 | 2,071 | 30,700 |
| 2024/04/23 | 2,069 | 2,084 | 2,046 | 2,056 | 30,700 |
| 2024/04/22 | 2,065 | 2,091 | 2,027 | 2,062 | 59,700 |
| 2024/04/19 | 2,136 | 2,165 | 2,017 | 2,064 | 163,200 |
| 2024/04/18 | 2,121 | 2,152 | 2,101 | 2,136 | 48,900 |
| 2024/04/17 | 2,150 | 2,199 | 2,095 | 2,160 | 91,000 |
| 2024/04/16 | 2,222 | 2,251 | 2,160 | 2,164 | 81,400 |
| 2024/04/15 | 2,231 | 2,278 | 2,210 | 2,266 | 66,800 |
| 2024/04/12 | 2,351 | 2,383 | 2,281 | 2,281 | 93,000 |
| 2024/04/11 | 2,310 | 2,373 | 2,281 | 2,351 | 87,500 |
| 2024/04/10 | 2,299 | 2,370 | 2,270 | 2,329 | 138,000 |
| 2024/04/09 | 2,220 | 2,246 | 2,199 | 2,232 | 48,600 |
| 2024/04/08 | 2,248 | 2,279 | 2,212 | 2,230 | 80,600 |
| 2024/04/05 | 2,185 | 2,296 | 2,139 | 2,214 | 260,500 |
| 2024/04/04 | 2,265 | 2,295 | 2,240 | 2,248 | 59,500 |
| 2024/04/03 | 2,250 | 2,314 | 2,221 | 2,252 | 94,500 |
| 2024/04/02 | 2,371 | 2,385 | 2,293 | 2,321 | 103,600 |
| 2024/04/01 | 2,500 | 2,512 | 2,351 | 2,355 | 176,900 |
| 2024/03/29 | 2,267 | 2,530 | 2,255 | 2,450 | 390,100 |
| 2024/03/28 | 2,280 | 2,285 | 2,250 | 2,275 | 50,300 |
| 2024/03/27 | 2,297 | 2,341 | 2,276 | 2,280 | 82,900 |
| 2024/03/26 | 2,291 | 2,295 | 2,249 | 2,285 | 47,800 |
| 2024/03/25 | 2,385 | 2,418 | 2,305 | 2,306 | 108,600 |
| 2024/03/22 | 2,330 | 2,335 | 2,276 | 2,335 | 66,400 |
| 2024/03/21 | 2,360 | 2,360 | 2,310 | 2,324 | 117,800 |
| 2024/03/19 | 2,210 | 2,380 | 2,210 | 2,360 | 223,400 |
| 2024/03/18 | 2,176 | 2,205 | 2,154 | 2,197 | 61,300 |
| 2024/03/15 | 2,129 | 2,197 | 2,094 | 2,154 | 111,800 |
| 2024/03/14 | 2,100 | 2,129 | 2,072 | 2,129 | 44,600 |
| 2024/03/13 | 2,149 | 2,154 | 2,086 | 2,110 | 48,200 |
| 2024/03/12 | 2,052 | 2,119 | 2,039 | 2,119 | 49,900 |
| 2024/03/11 | 2,108 | 2,108 | 2,031 | 2,068 | 97,700 |
| 2024/03/08 | 2,122 | 2,235 | 2,122 | 2,185 | 102,500 |
| 2024/03/07 | 2,166 | 2,243 | 2,130 | 2,155 | 122,900 |
| 2024/03/06 | 2,129 | 2,190 | 2,129 | 2,161 | 68,300 |
| 2024/03/05 | 2,125 | 2,194 | 2,110 | 2,173 | 63,600 |
| 2024/03/04 | 2,154 | 2,178 | 2,104 | 2,145 | 86,200 |
| 2024/03/01 | 2,189 | 2,189 | 2,130 | 2,139 | 79,400 |
| 2024/02/29 | 2,205 | 2,221 | 2,150 | 2,189 | 69,000 |
| 2024/02/28 | 2,104 | 2,221 | 2,102 | 2,201 | 107,500 |
| 2024/02/27 | 2,174 | 2,184 | 2,101 | 2,125 | 78,500 |
| 2024/02/26 | 2,143 | 2,211 | 2,137 | 2,173 | 77,400 |
| 2024/02/22 | 2,186 | 2,195 | 2,125 | 2,137 | 93,800 |
| 2024/02/21 | 2,132 | 2,164 | 2,100 | 2,109 | 103,400 |
| 2024/02/20 | 2,291 | 2,328 | 2,162 | 2,182 | 230,200 |
| 2024/02/19 | 2,350 | 2,500 | 2,255 | 2,277 | 612,500 |
| 2024/02/16 | 2,080 | 2,335 | 2,072 | 2,267 | 502,300 |
| 2024/02/15 | 2,020 | 2,020 | 1,962 | 1,998 | 77,100 |
| 2024/02/14 | 2,030 | 2,075 | 2,002 | 2,027 | 77,400 |
| 2024/02/13 | 1,951 | 2,099 | 1,925 | 2,070 | 181,000 |
| 2024/02/09 | 1,931 | 1,964 | 1,885 | 1,885 | 59,200 |
| 2024/02/08 | 1,916 | 1,932 | 1,897 | 1,924 | 46,000 |
| 2024/02/07 | 1,886 | 1,938 | 1,872 | 1,925 | 60,000 |
| 2024/02/06 | 1,862 | 1,902 | 1,851 | 1,887 | 45,600 |
| 2024/02/05 | 1,910 | 1,924 | 1,862 | 1,876 | 73,800 |
| 2024/02/02 | 1,911 | 1,952 | 1,900 | 1,910 | 60,800 |
| 2024/02/01 | 2,027 | 2,027 | 1,932 | 1,935 | 77,600 |
| 2024/01/31 | 2,035 | 2,056 | 1,927 | 2,009 | 152,900 |
| 2024/01/30 | 2,000 | 2,022 | 1,997 | 2,017 | 28,200 |
| 2024/01/29 | 2,020 | 2,023 | 1,981 | 1,988 | 41,600 |
| 2024/01/26 | 1,996 | 2,050 | 1,982 | 1,988 | 50,000 |
| 2024/01/25 | 1,970 | 2,028 | 1,970 | 1,998 | 62,700 |
| 2024/01/24 | 1,985 | 2,020 | 1,950 | 1,971 | 87,300 |
| 2024/01/23 | 2,070 | 2,110 | 1,985 | 2,000 | 171,600 |
| 2024/01/22 | 2,100 | 2,109 | 2,050 | 2,076 | 98,200 |
| 2024/01/19 | 2,028 | 2,163 | 2,020 | 2,104 | 278,000 |
| 2024/01/18 | 2,048 | 2,166 | 2,012 | 2,027 | 385,800 |
| 2024/01/17 | 1,900 | 2,114 | 1,874 | 2,037 | 622,200 |
| 2024/01/16 | 1,862 | 1,898 | 1,836 | 1,842 | 36,700 |
| 2024/01/15 | 1,803 | 1,859 | 1,803 | 1,853 | 21,200 |
| 2024/01/12 | 1,844 | 1,850 | 1,780 | 1,803 | 18,200 |
| 2024/01/11 | 1,855 | 1,857 | 1,830 | 1,844 | 24,000 |
| 2024/01/10 | 1,857 | 1,860 | 1,832 | 1,841 | 27,800 |
| 2024/01/09 | 1,890 | 1,911 | 1,840 | 1,858 | 40,700 |
| 2024/01/05 | 1,876 | 1,891 | 1,866 | 1,867 | 18,700 |
| 2024/01/04 | 1,862 | 1,881 | 1,810 | 1,881 | 24,800 |