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
2009/12/30 2,145 2,265 2,140 2,235 47,500
2009/12/29 2,185 2,205 2,150 2,190 21,100
2009/12/28 2,220 2,240 2,185 2,190 40,200
2009/12/25 2,200 2,275 2,160 2,215 67,200
2009/12/24 2,105 2,110 2,060 2,105 47,500
2009/12/22 2,125 2,135 2,085 2,105 13,300
2009/12/21 2,115 2,135 2,080 2,095 20,700
2009/12/18 2,160 2,175 2,060 2,115 43,100
2009/12/17 2,220 2,220 2,170 2,170 33,600
2009/12/16 2,205 2,220 2,180 2,210 11,900
2009/12/15 2,210 2,210 2,180 2,205 18,100
2009/12/14 2,240 2,240 2,190 2,190 7,800
2009/12/11 2,240 2,240 2,190 2,225 23,900
2009/12/10 2,200 2,275 2,175 2,200 17,400
2009/12/09 2,190 2,215 2,165 2,200 21,500
2009/12/08 2,280 2,280 2,195 2,230 29,500
2009/12/07 2,310 2,350 2,250 2,295 26,200
2009/12/04 2,420 2,435 2,305 2,310 64,500
2009/12/03 2,420 2,470 2,405 2,415 32,100
2009/12/02 2,380 2,450 2,365 2,430 30,200
2009/12/01 2,330 2,400 2,290 2,400 57,000
2009/11/30 2,270 2,350 2,225 2,345 86,300
2009/11/27 2,285 2,285 2,165 2,165 28,900
2009/11/26 2,275 2,305 2,265 2,295 23,400
2009/11/25 2,270 2,305 2,245 2,265 64,800
2009/11/24 2,345 2,345 2,200 2,205 25,100
2009/11/20 2,280 2,345 2,200 2,345 40,100
2009/11/19 2,230 2,370 2,205 2,300 61,800
2009/11/18 2,170 2,200 2,145 2,200 47,900
2009/11/17 2,115 2,155 2,075 2,110 22,500
2009/11/16 2,110 2,150 2,045 2,075 23,100
2009/11/13 2,060 2,200 2,020 2,100 42,700
2009/11/12 2,210 2,215 2,060 2,080 78,600
2009/11/11 2,255 2,265 2,200 2,225 39,700
2009/11/10 2,325 2,370 2,250 2,250 38,000
2009/11/09 2,265 2,365 2,200 2,365 60,300
2009/11/06 2,430 2,485 2,330 2,340 71,600
2009/11/05 2,495 2,500 2,430 2,470 31,000
2009/11/04 2,565 2,575 2,495 2,500 25,900
2009/11/02 2,630 2,640 2,550 2,570 22,900
2009/10/30 2,595 2,680 2,590 2,680 31,000
2009/10/29 2,550 2,700 2,550 2,635 34,500
2009/10/28 2,720 2,720 2,625 2,625 42,700
2009/10/27 2,670 2,770 2,610 2,735 137,600
2009/10/26 2,630 2,650 2,595 2,640 46,700
2009/10/23 2,490 2,640 2,470 2,630 87,300
2009/10/22 2,485 2,490 2,450 2,490 13,400
2009/10/21 2,455 2,485 2,450 2,480 17,800
2009/10/20 2,465 2,495 2,465 2,480 15,500
2009/10/19 2,435 2,500 2,425 2,500 15,800
2009/10/16 2,500 2,500 2,430 2,435 21,100
2009/10/15 2,505 2,505 2,450 2,505 21,100
2009/10/14 2,475 2,500 2,465 2,495 23,200
2009/10/13 2,490 2,535 2,450 2,505 44,300
2009/10/09 2,520 2,520 2,450 2,460 13,700
2009/10/08 2,495 2,550 2,480 2,505 33,300
2009/10/07 2,450 2,530 2,420 2,515 28,100
2009/10/06 2,400 2,465 2,360 2,465 24,800
2009/10/05 2,410 2,435 2,360 2,400 31,200
2009/10/02 2,425 2,450 2,370 2,385 64,400
2009/10/01 2,500 2,550 2,460 2,490 42,100
2009/09/30 2,480 2,500 2,450 2,495 42,900
2009/09/29 2,500 2,570 2,480 2,510 24,200
2009/09/28 2,545 2,545 2,450 2,480 44,600
2009/09/25 2,545 2,560 2,505 2,545 21,800
2009/09/24 2,595 2,595 2,500 2,550 41,800
2009/09/18 2,490 2,560 2,490 2,525 45,200
2009/09/17 2,565 2,595 2,480 2,520 77,600
2009/09/16 2,560 2,630 2,560 2,605 57,600
2009/09/15 2,655 2,670 2,610 2,625 43,000
2009/09/14 2,660 2,680 2,650 2,660 51,300
2009/09/11 2,670 2,715 2,670 2,680 38,800
2009/09/10 2,680 2,720 2,640 2,720 54,100
2009/09/09 2,710 2,765 2,665 2,690 60,200
2009/09/08 2,740 2,840 2,740 2,750 80,900
2009/09/07 2,720 2,840 2,680 2,780 154,200
2009/09/04 2,700 2,720 2,620 2,675 123,600
2009/09/03 2,860 2,860 2,700 2,780 99,600
2009/09/02 2,810 2,890 2,810 2,825 168,400
2009/09/01 2,820 2,890 2,815 2,815 216,000
2009/08/31 2,810 2,825 2,720 2,805 136,700
2009/08/28 2,700 2,800 2,700 2,780 224,400
2009/08/27 2,575 2,740 2,570 2,740 309,100
2009/08/26 2,510 2,580 2,500 2,575 90,900
2009/08/25 2,580 2,590 2,500 2,500 89,200
2009/08/24 2,590 2,610 2,550 2,595 154,400
2009/08/21 2,525 2,595 2,490 2,550 211,900
2009/08/20 2,390 2,550 2,205 2,550 744,600
2009/08/19 2,450 2,480 2,405 2,405 38,100
2009/08/18 2,370 2,485 2,360 2,465 61,400
2009/08/17 2,400 2,420 2,360 2,380 39,600
2009/08/14 2,290 2,545 2,290 2,440 105,700
2009/08/13 2,190 2,300 2,185 2,280 60,800
2009/08/12 2,140 2,190 2,140 2,190 65,000
2009/08/11 2,165 2,170 2,110 2,170 48,700
2009/08/10 2,170 2,215 2,120 2,140 28,000
2009/08/07 2,110 2,180 2,110 2,150 21,700
2009/08/06 2,080 2,135 2,075 2,110 19,100
2009/08/05 2,160 2,200 2,060 2,075 86,800
2009/08/04 2,280 2,330 2,060 2,200 46,200
2009/08/03 2,200 2,290 2,180 2,250 51,300
2009/07/31 2,170 2,200 2,160 2,200 35,800
2009/07/30 2,140 2,155 2,120 2,155 15,900
2009/07/29 2,155 2,155 2,105 2,140 5,000
2009/07/28 2,145 2,160 2,140 2,145 15,500
2009/07/27 2,180 2,180 2,145 2,145 22,400
2009/07/24 2,125 2,150 2,110 2,145 10,900
2009/07/23 2,145 2,165 2,115 2,125 10,300
2009/07/22 2,190 2,195 2,145 2,145 12,500
2009/07/21 2,180 2,240 2,170 2,200 29,400
2009/07/17 2,020 2,200 2,020 2,200 98,300
2009/07/16 2,030 2,040 2,005 2,015 29,500
2009/07/15 1,981 2,000 1,960 1,999 11,400
2009/07/14 1,978 2,050 1,940 1,951 21,600
2009/07/13 2,055 2,060 1,956 1,960 32,200
2009/07/10 2,050 2,060 1,988 2,015 15,800
2009/07/09 1,989 2,070 1,985 2,040 32,500
2009/07/08 1,952 1,979 1,941 1,978 14,900
2009/07/07 1,923 1,975 1,923 1,968 12,000
2009/07/06 1,903 1,960 1,903 1,913 16,500
2009/07/03 1,895 1,900 1,880 1,900 16,000
2009/07/02 2,000 2,000 1,920 1,925 23,500
2009/07/01 2,015 2,015 1,992 2,000 9,400
2009/06/30 2,005 2,025 2,000 2,000 18,900
2009/06/29 2,020 2,050 2,005 2,030 12,000
2009/06/26 2,075 2,075 2,020 2,030 24,300
2009/06/25 2,060 2,080 2,060 2,065 10,200
2009/06/24 2,070 2,080 2,050 2,070 7,200
2009/06/23 2,075 2,095 2,060 2,085 12,900
2009/06/22 2,130 2,140 2,095 2,110 10,300
2009/06/19 2,115 2,140 2,100 2,120 20,600
2009/06/18 2,110 2,120 2,060 2,100 16,000
2009/06/17 2,050 2,120 2,045 2,120 19,000
2009/06/16 2,090 2,095 2,050 2,090 15,300
2009/06/15 2,130 2,140 2,100 2,120 17,400
2009/06/12 2,045 2,150 2,040 2,130 36,100
2009/06/11 2,060 2,110 2,040 2,040 30,800
2009/06/10 2,100 2,130 2,065 2,100 40,200
2009/06/09 2,120 2,155 2,085 2,140 41,400
2009/06/08 2,245 2,245 2,155 2,200 74,600
2009/06/05 2,140 2,245 2,120 2,160 178,000
2009/06/04 1,995 1,995 1,995 1,995 47,200
2009/06/03 1,702 1,735 1,670 1,695 44,100
2009/06/02 1,666 1,722 1,666 1,715 31,200
2009/06/01 1,577 1,660 1,570 1,660 39,900
2009/05/29 1,582 1,608 1,559 1,562 44,700
2009/05/28 1,578 1,592 1,566 1,575 20,900
2009/05/27 1,553 1,597 1,531 1,566 36,800
2009/05/26 1,495 1,531 1,482 1,525 28,300
2009/05/25 1,491 1,506 1,478 1,481 23,200
2009/05/22 1,495 1,507 1,465 1,473 24,600
2009/05/21 1,515 1,525 1,470 1,479 31,100
2009/05/20 1,570 1,571 1,515 1,545 32,400
2009/05/19 1,571 1,573 1,550 1,563 12,800
2009/05/18 1,570 1,584 1,511 1,558 22,000
2009/05/15 1,500 1,548 1,490 1,541 25,200
2009/05/14 1,450 1,515 1,450 1,510 46,800
2009/05/13 1,421 1,450 1,420 1,445 68,000
2009/05/12 1,440 1,451 1,403 1,420 51,200
2009/05/11 1,491 1,500 1,449 1,460 63,400
2009/05/08 1,501 1,504 1,485 1,489 18,300
2009/05/07 1,507 1,530 1,495 1,500 19,200
2009/05/01 1,495 1,528 1,495 1,499 10,500
2009/04/30 1,483 1,500 1,481 1,481 11,700
2009/04/28 1,498 1,528 1,483 1,486 9,300
2009/04/27 1,550 1,551 1,482 1,528 54,900
2009/04/24 1,570 1,572 1,520 1,545 13,300
2009/04/23 1,600 1,605 1,583 1,599 7,400
2009/04/22 1,589 1,625 1,581 1,600 7,200
2009/04/21 1,600 1,610 1,565 1,610 4,200
2009/04/20 1,607 1,627 1,600 1,623 3,100
2009/04/17 1,567 1,600 1,548 1,600 4,000
2009/04/16 1,520 1,547 1,520 1,547 2,700
2009/04/15 1,511 1,513 1,500 1,513 1,900
2009/04/14 1,512 1,512 1,500 1,512 700
2009/04/13 1,518 1,518 1,490 1,505 4,700
2009/04/10 1,513 1,547 1,498 1,498 12,700
2009/04/09 1,459 1,498 1,445 1,498 2,400
2009/04/08 1,489 1,489 1,441 1,441 1,500
2009/04/07 1,500 1,500 1,461 1,461 2,100
2009/04/06 1,480 1,530 1,480 1,508 4,000
2009/04/02 1,660 1,660 1,660 1,660 100

このページの先頭へ