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

アインホールディングス(9627)の株価時系列情報

アインホールディングスの株価(初値・高値・安値・終値・出来高)時系列情報

日付 初値 高値 安値 終値 出来高
2017/04/27 7,700 7,780 7,660 7,750 85,800
2017/04/26 7,680 7,770 7,650 7,690 115,200
2017/04/25 7,730 7,750 7,640 7,710 188,500
2017/04/24 7,700 7,740 7,670 7,720 82,900
2017/04/21 7,640 7,670 7,580 7,630 72,700
2017/04/20 7,660 7,680 7,560 7,600 95,900
2017/04/19 7,480 7,680 7,480 7,600 84,900
2017/04/18 7,630 7,630 7,490 7,570 63,400
2017/04/17 7,420 7,600 7,420 7,600 75,500
2017/04/14 7,510 7,530 7,430 7,450 101,000
2017/04/13 7,500 7,580 7,430 7,550 123,100
2017/04/12 7,450 7,550 7,440 7,510 65,700
2017/04/11 7,550 7,630 7,520 7,540 95,700
2017/04/10 7,550 7,580 7,480 7,550 70,800
2017/04/07 7,440 7,550 7,420 7,490 102,300
2017/04/06 7,580 7,580 7,380 7,450 109,100
2017/04/05 7,510 7,600 7,470 7,570 145,600
2017/04/04 7,610 7,650 7,390 7,450 145,500
2017/04/03 7,580 7,580 7,430 7,540 160,100
2017/03/31 7,660 7,660 7,480 7,510 372,800
2017/03/30 7,850 7,860 7,550 7,600 196,200
2017/03/29 7,910 7,970 7,820 7,850 110,300
2017/03/28 7,850 7,870 7,710 7,870 121,000
2017/03/27 7,860 7,860 7,710 7,720 100,200
2017/03/24 7,800 7,910 7,770 7,910 60,500
2017/03/23 7,720 7,820 7,690 7,810 86,600
2017/03/22 7,770 7,920 7,760 7,780 80,900
2017/03/21 7,850 7,940 7,790 7,820 104,800
2017/03/17 7,870 7,960 7,850 7,930 79,000
2017/03/16 7,860 7,910 7,820 7,880 83,200
2017/03/15 7,860 7,960 7,860 7,870 55,700
2017/03/14 7,970 7,990 7,880 7,900 100,400
2017/03/13 8,070 8,070 7,920 7,960 122,800
2017/03/10 8,220 8,350 7,970 8,080 276,900
2017/03/09 7,980 7,980 7,870 7,920 112,100
2017/03/08 7,950 8,040 7,910 7,950 142,700
2017/03/07 7,910 8,020 7,820 8,010 144,200
2017/03/06 8,000 8,030 7,790 7,900 282,400
2017/03/03 8,000 8,120 7,970 8,100 437,700
2017/03/02 8,150 8,350 8,110 8,180 406,800
2017/03/01 8,020 8,080 7,990 8,060 178,900
2017/02/28 7,960 8,100 7,920 8,070 433,900
2017/02/27 8,000 8,100 7,930 8,090 244,800
2017/02/24 8,130 8,200 8,070 8,080 138,700
2017/02/23 8,370 8,410 8,180 8,230 122,800
2017/02/22 8,380 8,380 8,280 8,300 111,400
2017/02/21 8,530 8,550 8,420 8,440 94,300
2017/02/20 8,500 8,550 8,450 8,530 75,000
2017/02/17 8,520 8,700 8,500 8,610 171,500
2017/02/16 8,380 8,530 8,380 8,470 81,300
2017/02/15 8,310 8,450 8,260 8,380 111,400
2017/02/14 8,270 8,380 8,190 8,210 84,900
2017/02/13 8,270 8,340 8,180 8,260 103,700
2017/02/10 8,240 8,260 8,090 8,180 90,800
2017/02/09 8,170 8,190 8,070 8,140 85,600
2017/02/08 8,130 8,150 8,070 8,140 102,900
2017/02/07 8,140 8,140 7,980 8,060 115,600
2017/02/06 8,300 8,300 8,100 8,170 81,100
2017/02/03 8,230 8,340 8,210 8,270 74,800
2017/02/02 8,310 8,380 8,240 8,270 94,400
2017/02/01 8,210 8,290 8,110 8,230 114,700
2017/01/31 8,260 8,330 8,210 8,280 88,900
2017/01/30 8,330 8,330 8,110 8,210 260,900
2017/01/27 8,240 8,400 8,230 8,330 135,400
2017/01/26 8,180 8,230 8,080 8,220 128,800
2017/01/25 8,010 8,110 7,950 8,060 126,600
2017/01/24 8,090 8,090 7,960 8,010 91,000
2017/01/23 7,980 8,170 7,950 8,110 91,500
2017/01/20 8,050 8,110 7,990 8,040 83,700
2017/01/19 7,970 8,100 7,970 8,050 73,900
2017/01/18 8,050 8,100 7,900 7,930 115,400
2017/01/17 8,030 8,080 7,960 7,980 75,400
2017/01/16 8,080 8,210 8,080 8,110 63,800
2017/01/13 8,070 8,260 8,030 8,230 139,200
2017/01/12 8,040 8,120 7,960 8,020 145,100
2017/01/11 8,110 8,120 8,010 8,020 79,300
2017/01/10 8,130 8,190 8,020 8,070 133,800
2017/01/06 7,880 8,140 7,870 8,080 137,700
2017/01/05 7,840 7,890 7,740 7,810 141,400
2017/01/04 7,790 7,860 7,790 7,800 171,600
2016/12/30 7,500 7,760 7,500 7,740 209,000
2016/12/29 7,680 7,720 7,570 7,570 134,000
2016/12/28 7,520 7,820 7,520 7,820 129,800
2016/12/27 7,700 7,710 7,460 7,600 311,300
2016/12/26 7,620 7,760 7,600 7,670 85,200
2016/12/22 7,840 7,900 7,570 7,620 245,300
2016/12/21 7,950 7,950 7,780 7,910 159,600
2016/12/20 7,860 7,950 7,780 7,930 173,300
2016/12/19 8,200 8,200 7,760 7,940 180,800
2016/12/16 8,350 8,420 8,100 8,230 331,400
2016/12/15 8,200 8,350 8,140 8,230 99,600
2016/12/14 8,130 8,270 8,130 8,150 99,400
2016/12/13 7,830 8,140 7,830 8,120 188,800
2016/12/12 7,720 7,930 7,680 7,920 186,000
2016/12/09 7,800 7,840 7,660 7,750 232,200
2016/12/08 7,920 8,040 7,840 7,930 105,900
2016/12/07 7,850 8,000 7,820 7,980 86,800
2016/12/06 7,850 7,940 7,810 7,930 107,700
2016/12/05 7,780 7,900 7,780 7,880 106,300
2016/12/02 7,800 7,870 7,730 7,830 143,400
2016/12/01 8,000 8,080 7,820 7,900 188,900
2016/11/30 8,150 8,300 7,960 7,990 147,400
2016/11/29 7,890 8,160 7,870 8,090 167,400
2016/11/28 7,810 7,960 7,400 7,800 370,600
2016/11/25 7,970 8,060 7,870 7,960 148,000
2016/11/24 7,840 8,120 7,710 7,980 201,600
2016/11/22 7,780 7,790 7,670 7,700 113,900
2016/11/21 7,710 7,790 7,680 7,700 103,500
2016/11/18 7,600 8,040 7,600 7,840 345,700
2016/11/17 7,120 7,260 7,110 7,210 121,200
2016/11/16 7,030 7,130 6,930 7,110 119,700
2016/11/15 6,890 6,930 6,760 6,930 124,500
2016/11/14 6,940 6,950 6,750 6,840 251,900
2016/11/11 7,300 7,300 6,930 6,990 274,700
2016/11/10 7,210 7,280 7,110 7,230 88,800
2016/11/09 7,130 7,130 6,770 6,940 147,700
2016/11/08 7,100 7,170 7,090 7,120 97,800
2016/11/07 7,140 7,150 6,970 7,070 107,500
2016/11/04 7,010 7,110 6,950 7,090 137,500
2016/11/02 7,030 7,100 6,970 7,100 159,100
2016/11/01 6,990 7,120 6,980 7,110 141,200
2016/10/31 6,990 7,090 6,930 7,090 104,800
2016/10/28 7,100 7,120 6,960 7,090 173,700
2016/10/27 7,040 7,050 6,940 7,050 102,300
2016/10/26 7,010 7,050 6,970 7,030 161,400
2016/10/25 7,030 7,050 6,920 7,010 151,400
2016/10/24 7,000 7,300 6,980 7,040 218,600
2016/10/21 7,100 7,100 6,940 7,010 205,800
2016/10/20 7,200 7,270 7,150 7,180 77,200
2016/10/19 7,070 7,170 7,060 7,170 68,900
2016/10/18 7,070 7,130 6,970 7,010 105,000
2016/10/17 6,950 7,010 6,880 7,000 74,500
2016/10/14 6,860 6,970 6,840 6,950 138,600
2016/10/13 6,700 6,910 6,680 6,870 106,900
2016/10/12 6,590 6,690 6,550 6,670 98,500
2016/10/11 6,510 6,610 6,510 6,590 40,000
2016/10/07 6,680 6,720 6,510 6,550 71,900
2016/10/06 6,740 6,780 6,510 6,650 163,000
2016/10/05 6,950 6,960 6,700 6,730 147,800
2016/10/04 7,120 7,130 6,920 7,010 66,700
2016/10/03 7,020 7,190 6,970 7,110 74,800
2016/09/30 6,750 6,960 6,750 6,860 67,500
2016/09/29 6,990 7,010 6,860 6,950 75,500
2016/09/28 6,970 7,010 6,890 7,010 105,000
2016/09/27 6,690 7,100 6,620 7,030 157,000
2016/09/26 6,710 6,780 6,670 6,700 63,500
2016/09/23 6,600 6,760 6,530 6,710 98,700
2016/09/21 6,280 6,600 6,250 6,580 95,000
2016/09/20 6,280 6,350 6,190 6,280 87,500
2016/09/16 6,220 6,340 6,190 6,300 443,300
2016/09/15 6,180 6,270 6,180 6,220 76,100
2016/09/14 6,260 6,310 6,210 6,250 67,100
2016/09/13 6,360 6,430 6,250 6,270 95,500
2016/09/12 6,280 6,330 6,220 6,260 64,000
2016/09/09 6,340 6,420 6,270 6,360 101,100
2016/09/08 6,540 6,550 6,310 6,350 156,100
2016/09/07 6,390 6,640 6,370 6,620 336,500
2016/09/06 5,990 6,330 5,990 6,290 244,000
2016/09/05 5,980 6,030 5,950 6,010 132,400
2016/09/02 5,740 6,000 5,720 5,950 110,400
2016/09/01 5,870 5,920 5,720 5,770 116,100
2016/08/31 5,860 5,890 5,810 5,870 87,200
2016/08/30 5,890 5,890 5,820 5,860 184,500
2016/08/29 6,000 6,040 5,760 5,860 210,900
2016/08/26 5,820 5,980 5,670 5,830 593,800
2016/08/25 6,500 6,570 6,360 6,460 129,100
2016/08/24 6,600 6,620 6,320 6,510 131,200
2016/08/23 6,520 6,860 6,500 6,590 169,700
2016/08/22 6,310 6,550 6,300 6,470 73,000
2016/08/19 6,320 6,320 6,150 6,250 115,700
2016/08/18 6,500 6,550 6,400 6,410 50,500
2016/08/17 6,600 6,640 6,480 6,550 86,600
2016/08/16 6,720 6,720 6,470 6,520 56,500
2016/08/15 6,740 6,810 6,680 6,690 33,300
2016/08/12 6,850 6,870 6,710 6,760 71,400
2016/08/10 6,610 6,830 6,560 6,770 107,900
2016/08/09 6,510 6,710 6,460 6,710 99,300
2016/08/08 6,840 6,840 6,400 6,530 216,700
2016/08/05 6,710 6,900 6,700 6,890 113,500
2016/08/04 6,930 6,940 6,630 6,670 101,800
2016/08/03 7,100 7,100 6,960 6,980 96,000
2016/08/02 7,210 7,370 7,180 7,290 67,100
2016/08/01 7,090 7,200 7,000 7,190 62,800
2016/07/29 7,080 7,130 6,920 7,090 86,500
2016/07/28 7,240 7,270 7,050 7,090 104,700
2016/07/27 7,300 7,460 7,290 7,350 107,700
2016/07/26 7,320 7,420 7,110 7,160 77,100
2016/07/25 7,370 7,560 7,290 7,320 115,500
2016/07/22 7,200 7,350 7,090 7,260 127,000
2016/07/21 7,180 7,220 7,050 7,150 86,500
2016/07/20 6,970 7,160 6,940 7,140 72,400
2016/07/19 6,880 7,120 6,770 7,110 74,000
2016/07/15 7,140 7,150 6,800 6,820 81,500
2016/07/14 6,960 7,150 6,960 7,020 72,700
2016/07/13 7,170 7,170 6,960 6,990 144,800
2016/07/12 7,040 7,120 7,000 7,060 162,600
2016/07/11 7,160 7,220 7,050 7,090 104,100
2016/07/08 7,160 7,180 6,920 6,920 127,100
2016/07/07 7,290 7,320 7,050 7,160 111,300
2016/07/06 7,330 7,400 7,130 7,290 211,500
2016/07/05 7,600 7,740 7,560 7,690 134,700
2016/07/04 7,740 7,790 7,540 7,600 123,000
2016/07/01 7,910 7,910 7,810 7,880 167,600
2016/06/30 7,780 7,950 7,690 7,930 172,300
2016/06/29 7,630 7,810 7,510 7,720 194,500
2016/06/28 7,490 7,620 7,420 7,480 114,900
2016/06/27 7,040 7,550 7,040 7,460 137,300
2016/06/24 7,220 7,280 6,810 6,940 141,200
2016/06/23 7,200 7,210 7,100 7,150 71,700
2016/06/22 7,160 7,250 7,070 7,200 66,800
2016/06/21 7,040 7,270 7,000 7,250 54,800
2016/06/20 7,100 7,180 7,060 7,110 59,500
2016/06/17 7,160 7,230 7,030 7,030 48,700
2016/06/16 7,220 7,240 7,050 7,070 89,200
2016/06/15 7,100 7,260 7,100 7,200 107,600
2016/06/14 7,290 7,350 7,130 7,190 111,700
2016/06/13 7,410 7,440 7,280 7,300 116,100
2016/06/10 7,490 7,500 7,370 7,410 132,700
2016/06/09 7,400 7,530 7,370 7,510 129,000
2016/06/08 7,430 7,440 7,340 7,410 97,800
2016/06/07 7,400 7,440 7,320 7,420 100,600
2016/06/06 7,380 7,450 7,320 7,450 102,700
2016/06/03 7,380 7,410 7,280 7,380 178,300
2016/06/02 7,140 7,330 7,100 7,310 226,000
2016/06/01 7,130 7,310 7,070 7,140 197,200
2016/05/31 7,130 7,210 6,910 7,120 539,600
2016/05/30 6,720 7,030 6,670 7,030 624,100
2016/05/27 5,940 6,030 5,940 6,030 70,600
2016/05/26 5,910 5,960 5,860 5,940 69,200
2016/05/25 5,930 5,960 5,870 5,880 57,900
2016/05/24 5,930 6,010 5,890 5,920 129,400
2016/05/23 5,980 6,010 5,900 5,960 73,200
2016/05/20 5,740 5,940 5,740 5,920 84,700
2016/05/19 5,760 5,770 5,690 5,740 55,400
2016/05/18 5,800 5,830 5,710 5,770 50,000
2016/05/17 5,730 5,860 5,680 5,840 94,700
2016/05/16 5,720 5,760 5,630 5,670 54,300
2016/05/13 5,690 5,790 5,640 5,750 87,700
2016/05/12 5,580 5,670 5,570 5,660 74,700
2016/05/11 5,650 5,690 5,560 5,630 58,200
2016/05/10 5,500 5,660 5,490 5,630 105,800
2016/05/09 5,350 5,490 5,320 5,480 96,500
2016/05/06 5,390 5,390 5,240 5,380 119,200
2016/05/02 5,100 5,200 5,080 5,200 114,100
2016/04/28 5,530 5,540 5,300 5,340 57,400
2016/04/27 5,480 5,550 5,450 5,480 44,600
2016/04/26 5,370 5,480 5,360 5,470 109,200
2016/04/25 5,690 5,690 5,460 5,480 173,100
2016/04/22 5,790 5,790 5,570 5,640 161,000
2016/04/21 5,780 5,800 5,670 5,690 103,800
2016/04/20 5,600 5,710 5,600 5,690 78,600
2016/04/19 5,580 5,600 5,500 5,560 124,400
2016/04/18 5,580 5,620 5,500 5,520 93,600
2016/04/15 5,760 5,780 5,650 5,700 89,800
2016/04/14 5,860 5,860 5,780 5,810 98,000
2016/04/13 5,710 5,800 5,680 5,780 77,600
2016/04/12 5,770 5,790 5,680 5,700 60,500
2016/04/11 5,710 5,820 5,680 5,800 65,400
2016/04/08 5,510 5,790 5,490 5,710 119,000
2016/04/07 5,670 5,720 5,510 5,600 80,600
2016/04/06 5,650 5,690 5,520 5,680 121,000
2016/04/05 5,820 5,870 5,660 5,680 90,300
2016/04/04 5,790 5,910 5,700 5,860 125,000
2016/04/01 5,790 5,800 5,720 5,790 119,500
2016/03/31 5,890 5,900 5,740 5,770 121,500
2016/03/30 5,890 5,960 5,870 5,930 102,600
2016/03/29 5,940 5,950 5,880 5,920 164,700
2016/03/28 5,950 5,960 5,890 5,940 101,700
2016/03/25 5,910 5,920 5,860 5,890 102,600
2016/03/24 5,790 5,940 5,790 5,900 143,300
2016/03/23 5,750 5,820 5,750 5,780 109,400
2016/03/22 5,610 5,730 5,610 5,730 76,000
2016/03/18 5,500 5,580 5,460 5,530 129,100
2016/03/17 5,610 5,620 5,480 5,520 135,400
2016/03/16 5,630 5,660 5,550 5,620 115,300
2016/03/15 5,620 5,680 5,550 5,610 69,800
2016/03/14 5,620 5,630 5,550 5,610 54,400
2016/03/11 5,500 5,600 5,470 5,550 127,800
2016/03/10 5,450 5,590 5,420 5,540 94,400
2016/03/09 5,450 5,530 5,350 5,440 142,400
2016/03/08 5,450 5,470 5,240 5,380 89,500
2016/03/07 5,590 5,650 5,450 5,490 145,800
2016/03/04 5,460 5,520 5,410 5,490 142,500
2016/03/03 5,420 5,490 5,370 5,440 139,700
2016/03/02 5,280 5,430 5,040 5,400 219,600
2016/03/01 5,100 5,170 5,050 5,130 127,400
2016/02/29 5,170 5,260 5,120 5,130 100,500
2016/02/26 5,100 5,250 5,090 5,140 113,400
2016/02/25 4,995 5,150 4,825 5,100 277,600
2016/02/24 5,000 5,080 4,945 5,040 135,800
2016/02/23 5,000 5,190 4,990 5,010 200,300
2016/02/22 4,825 4,990 4,820 4,945 132,400
2016/02/19 4,815 4,920 4,760 4,825 118,700
2016/02/18 4,895 4,935 4,810 4,820 193,700
2016/02/17 4,700 4,850 4,695 4,820 195,200
2016/02/16 4,695 4,770 4,630 4,640 245,300
2016/02/15 4,605 4,760 4,605 4,715 234,000
2016/02/12 4,680 4,770 4,530 4,535 299,000
2016/02/10 5,270 5,320 4,980 5,060 195,200
2016/02/09 5,160 5,350 5,140 5,180 295,400

このページの先頭へ