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(9627)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
2024/03/29 5,535 5,568 5,515 5,526 88,200
2024/03/28 5,529 5,534 5,439 5,445 109,300
2024/03/27 5,516 5,555 5,444 5,520 99,100
2024/03/26 5,488 5,500 5,398 5,459 105,000
2024/03/25 5,539 5,539 5,455 5,469 90,600
2024/03/22 5,555 5,621 5,521 5,557 165,200
2024/03/21 5,585 5,585 5,400 5,516 224,700
2024/03/19 5,670 5,786 5,623 5,685 324,600
2024/03/18 5,572 5,654 5,539 5,614 195,000
2024/03/15 5,548 5,601 5,428 5,519 497,700
2024/03/14 5,456 5,493 5,372 5,464 148,800
2024/03/13 5,416 5,512 5,416 5,456 161,600
2024/03/12 5,438 5,508 5,310 5,498 205,900
2024/03/11 5,380 5,549 5,380 5,496 326,000
2024/03/08 5,500 5,579 5,352 5,428 364,700
2024/03/07 5,346 5,988 5,280 5,587 1,345,600
2024/03/06 4,520 5,246 4,511 5,246 787,600
2024/03/05 4,560 4,598 4,529 4,546 158,700
2024/03/04 4,447 4,632 4,374 4,586 515,800
2024/03/01 4,720 4,747 4,640 4,682 248,600
2024/02/29 4,712 4,745 4,654 4,738 149,700
2024/02/28 4,733 4,791 4,703 4,734 209,000
2024/02/27 4,730 4,770 4,690 4,731 188,400
2024/02/26 4,724 4,815 4,695 4,789 178,100
2024/02/22 4,786 4,804 4,686 4,697 142,600
2024/02/21 4,732 4,757 4,625 4,725 159,500
2024/02/20 4,650 4,710 4,631 4,698 180,000
2024/02/19 4,468 4,695 4,468 4,655 242,500
2024/02/16 4,371 4,448 4,353 4,440 228,500
2024/02/15 4,613 4,614 4,356 4,369 303,400
2024/02/14 4,826 4,829 4,663 4,679 211,800
2024/02/13 4,823 4,847 4,785 4,826 129,900
2024/02/09 4,758 4,823 4,725 4,798 136,900
2024/02/08 4,723 4,796 4,723 4,733 117,800
2024/02/07 4,769 4,769 4,718 4,733 79,400
2024/02/06 4,783 4,829 4,765 4,769 103,300
2024/02/05 4,751 4,777 4,711 4,764 104,000
2024/02/02 4,807 4,820 4,734 4,734 90,900
2024/02/01 4,815 4,820 4,772 4,807 99,800
2024/01/31 4,822 4,852 4,786 4,832 157,300
2024/01/30 4,840 4,895 4,800 4,855 238,600
2024/01/29 4,685 4,835 4,685 4,817 281,100
2024/01/26 4,542 4,686 4,506 4,669 285,800
2024/01/25 4,510 4,546 4,496 4,535 101,100
2024/01/24 4,548 4,580 4,532 4,550 135,800
2024/01/23 4,555 4,569 4,502 4,544 112,800
2024/01/22 4,502 4,535 4,495 4,525 72,700
2024/01/19 4,525 4,534 4,466 4,490 103,800
2024/01/18 4,458 4,506 4,448 4,485 112,600
2024/01/17 4,510 4,545 4,486 4,487 132,900
2024/01/16 4,530 4,563 4,463 4,463 145,500
2024/01/15 4,508 4,540 4,475 4,525 147,100
2024/01/12 4,558 4,588 4,435 4,517 342,000
2024/01/11 4,680 4,680 4,605 4,618 142,000
2024/01/10 4,650 4,680 4,600 4,658 137,300
2024/01/09 4,534 4,649 4,534 4,644 155,800
2024/01/05 4,562 4,562 4,500 4,519 105,200
2024/01/04 4,473 4,549 4,441 4,545 131,600
2023/12/29 4,497 4,497 4,448 4,474 82,300
2023/12/28 4,455 4,497 4,446 4,480 65,100
2023/12/27 4,406 4,480 4,393 4,480 114,400
2023/12/26 4,470 4,476 4,407 4,417 119,000
2023/12/25 4,484 4,484 4,435 4,450 55,500
2023/12/22 4,450 4,485 4,430 4,477 115,100
2023/12/21 4,447 4,467 4,426 4,434 114,900
2023/12/20 4,510 4,533 4,448 4,454 120,400
2023/12/19 4,490 4,502 4,437 4,497 148,000
2023/12/18 4,416 4,469 4,396 4,455 241,500
2023/12/15 4,585 4,614 4,457 4,486 256,800
2023/12/14 4,711 4,745 4,618 4,634 192,300
2023/12/13 4,808 4,826 4,724 4,735 153,300
2023/12/12 4,829 4,872 4,765 4,806 245,500
2023/12/11 4,743 4,795 4,709 4,793 189,500
2023/12/08 4,765 4,816 4,681 4,720 415,900
2023/12/07 4,777 4,990 4,707 4,718 1,762,800
2023/12/06 4,474 4,577 4,454 4,567 407,500
2023/12/05 4,462 4,509 4,444 4,467 227,300
2023/12/04 4,440 4,458 4,397 4,441 287,400
2023/12/01 4,510 4,525 4,393 4,447 288,600
2023/11/30 4,459 4,508 4,442 4,500 335,100
2023/11/29 4,444 4,477 4,427 4,471 219,000
2023/11/28 4,322 4,479 4,282 4,428 404,200
2023/11/27 4,330 4,337 4,287 4,303 209,700
2023/11/24 4,279 4,315 4,254 4,304 131,900
2023/11/22 4,244 4,278 4,232 4,242 97,900
2023/11/21 4,267 4,286 4,246 4,265 107,200
2023/11/20 4,246 4,309 4,239 4,277 99,900
2023/11/17 4,202 4,253 4,202 4,253 70,500
2023/11/16 4,242 4,286 4,198 4,214 104,700
2023/11/15 4,222 4,315 4,202 4,270 145,400
2023/11/14 4,191 4,223 4,167 4,191 77,400
2023/11/13 4,245 4,245 4,176 4,183 79,600
2023/11/10 4,200 4,221 4,180 4,217 88,900
2023/11/09 4,195 4,239 4,170 4,228 98,800
2023/11/08 4,183 4,219 4,169 4,193 97,200
2023/11/07 4,235 4,240 4,146 4,146 122,500
2023/11/06 4,237 4,237 4,182 4,197 163,600
2023/11/02 4,222 4,244 4,176 4,201 99,800
2023/11/01 4,277 4,277 4,190 4,224 156,200
2023/10/31 4,209 4,252 4,200 4,242 142,400
2023/10/30 4,234 4,244 4,200 4,231 131,500
2023/10/27 4,200 4,233 4,182 4,232 98,100
2023/10/26 4,160 4,194 4,142 4,182 102,000
2023/10/25 4,170 4,200 4,150 4,157 96,900
2023/10/24 4,098 4,160 4,027 4,143 155,200
2023/10/23 4,078 4,081 4,023 4,049 142,900
2023/10/20 4,111 4,121 4,058 4,072 107,900
2023/10/19 4,110 4,163 4,102 4,121 104,900
2023/10/18 4,181 4,192 4,086 4,178 123,700
2023/10/17 4,140 4,193 4,131 4,152 132,800
2023/10/16 4,175 4,186 4,092 4,095 183,400
2023/10/13 4,274 4,280 4,213 4,219 129,700
2023/10/12 4,291 4,300 4,242 4,285 174,500
2023/10/11 4,319 4,322 4,265 4,271 182,800
2023/10/10 4,330 4,381 4,317 4,334 265,300
2023/10/06 4,303 4,355 4,303 4,312 230,100
2023/10/05 4,217 4,299 4,207 4,296 278,900
2023/10/04 4,220 4,294 4,215 4,236 349,500
2023/10/03 4,339 4,382 4,281 4,283 272,200
2023/10/02 4,350 4,433 4,326 4,339 314,900
2023/09/29 4,380 4,464 4,380 4,410 312,700
2023/09/28 4,352 4,363 4,302 4,348 321,300
2023/09/27 4,321 4,394 4,319 4,394 400,700
2023/09/26 4,463 4,475 4,397 4,419 175,600
2023/09/25 4,394 4,464 4,390 4,457 239,200
2023/09/22 4,422 4,441 4,362 4,362 299,500
2023/09/21 4,483 4,511 4,439 4,451 172,000
2023/09/20 4,605 4,632 4,520 4,527 237,100
2023/09/19 4,589 4,603 4,532 4,601 278,200
2023/09/15 4,493 4,609 4,481 4,591 439,900
2023/09/14 4,427 4,494 4,410 4,481 445,400
2023/09/13 4,467 4,497 4,381 4,390 881,900
2023/09/12 4,520 4,570 4,520 4,537 253,200
2023/09/11 4,620 4,630 4,485 4,526 490,300
2023/09/08 4,629 4,724 4,597 4,609 583,100
2023/09/07 4,595 4,678 4,565 4,613 384,600
2023/09/06 4,511 4,613 4,507 4,598 517,100
2023/09/05 4,620 4,649 4,498 4,542 1,347,000
2023/09/04 4,599 4,708 4,551 4,632 2,175,600
2023/09/01 4,483 4,558 4,455 4,547 2,313,100
2023/08/31 5,141 5,220 5,106 5,203 265,200
2023/08/30 5,133 5,142 5,094 5,114 139,200
2023/08/29 5,067 5,130 5,061 5,100 137,700
2023/08/28 5,085 5,100 5,023 5,077 95,100
2023/08/25 4,987 5,062 4,980 5,020 85,100
2023/08/24 4,999 5,039 4,996 5,026 80,700
2023/08/23 5,003 5,026 4,993 4,994 87,500
2023/08/22 4,981 5,048 4,964 5,042 139,000
2023/08/21 4,879 4,950 4,879 4,934 73,800
2023/08/18 4,917 4,941 4,830 4,862 128,300
2023/08/17 5,062 5,062 4,928 4,955 123,100
2023/08/16 5,016 5,082 5,002 5,046 97,600
2023/08/15 5,093 5,102 5,022 5,048 115,500
2023/08/14 5,084 5,111 5,058 5,093 94,400
2023/08/10 5,032 5,084 4,978 5,084 85,900
2023/08/09 5,006 5,062 4,991 5,050 64,100
2023/08/08 5,009 5,023 4,996 5,010 53,100
2023/08/07 4,948 4,992 4,942 4,989 68,600
2023/08/04 4,993 5,006 4,968 4,975 113,300
2023/08/03 5,075 5,103 5,001 5,001 104,000
2023/08/02 5,092 5,148 5,082 5,120 126,900
2023/08/01 5,080 5,165 5,074 5,161 271,800
2023/07/31 5,060 5,078 5,025 5,051 167,700
2023/07/28 5,000 5,044 4,976 5,040 98,300
2023/07/27 5,010 5,045 4,992 5,045 112,100
2023/07/26 5,047 5,053 5,001 5,023 91,700
2023/07/25 5,043 5,075 5,011 5,032 111,100
2023/07/24 5,065 5,066 5,024 5,030 97,000
2023/07/21 5,031 5,062 5,022 5,043 98,500
2023/07/20 5,081 5,138 5,036 5,044 113,100
2023/07/19 5,097 5,121 5,052 5,097 122,500
2023/07/18 5,003 5,135 4,986 5,125 203,400
2023/07/14 5,026 5,026 4,952 4,973 139,100
2023/07/13 5,006 5,009 4,986 5,000 87,900
2023/07/12 5,040 5,045 4,992 5,000 127,800
2023/07/11 5,054 5,072 5,015 5,044 131,400
2023/07/10 5,051 5,061 5,006 5,030 130,100
2023/07/07 5,070 5,099 5,025 5,061 135,300
2023/07/06 5,071 5,127 5,045 5,110 165,900
2023/07/05 5,138 5,149 5,091 5,108 104,100
2023/07/04 5,177 5,204 5,161 5,194 128,900
2023/07/03 5,128 5,210 5,127 5,152 230,800
2023/06/30 5,149 5,162 5,035 5,075 146,500
2023/06/29 5,133 5,155 5,097 5,129 103,200
2023/06/28 5,066 5,152 5,054 5,133 203,300
2023/06/27 5,080 5,112 5,019 5,032 221,400
2023/06/26 5,080 5,179 5,036 5,162 235,100
2023/06/23 5,074 5,166 5,052 5,062 333,400
2023/06/22 5,057 5,098 5,024 5,030 143,900
2023/06/21 5,055 5,171 5,052 5,072 253,200
2023/06/20 4,995 5,104 4,994 5,104 243,400
2023/06/19 5,049 5,052 4,964 4,994 250,800
2023/06/16 5,001 5,050 4,971 5,050 223,900
2023/06/15 5,104 5,126 5,024 5,024 187,500
2023/06/14 5,138 5,138 5,058 5,087 195,200
2023/06/13 5,236 5,236 5,056 5,135 455,300
2023/06/12 5,166 5,253 5,162 5,200 539,300
2023/06/09 5,000 5,165 4,985 5,153 1,076,400
2023/06/08 4,841 4,999 4,831 4,940 1,068,000
2023/06/07 4,880 4,966 4,796 4,808 1,347,100

このページの先頭へ