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 |
---|---|---|---|---|---|
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 |
2016/02/08 | 5,220 | 5,350 | 5,120 | 5,250 | 193,700 |
2016/02/05 | 5,390 | 5,410 | 5,160 | 5,220 | 251,800 |
2016/02/04 | 5,730 | 5,740 | 5,490 | 5,510 | 193,500 |
2016/02/03 | 5,780 | 5,870 | 5,730 | 5,820 | 125,500 |
2016/02/02 | 5,750 | 5,830 | 5,720 | 5,830 | 99,900 |
2016/02/01 | 5,470 | 5,780 | 5,470 | 5,740 | 133,800 |
2016/01/29 | 5,280 | 5,430 | 5,200 | 5,420 | 215,200 |
2016/01/28 | 5,380 | 5,380 | 5,140 | 5,210 | 315,800 |
2016/01/27 | 5,510 | 5,520 | 5,380 | 5,480 | 206,000 |
2016/01/26 | 5,600 | 5,600 | 5,400 | 5,440 | 90,600 |
2016/01/25 | 5,400 | 5,630 | 5,390 | 5,620 | 157,600 |
2016/01/22 | 5,340 | 5,390 | 5,230 | 5,390 | 301,200 |
2016/01/21 | 5,330 | 5,410 | 5,230 | 5,240 | 228,000 |
2016/01/20 | 5,550 | 5,550 | 5,340 | 5,360 | 228,500 |
2016/01/19 | 5,480 | 5,620 | 5,460 | 5,550 | 137,600 |
2016/01/18 | 5,500 | 5,560 | 5,440 | 5,460 | 128,700 |
2016/01/15 | 5,610 | 5,690 | 5,530 | 5,570 | 187,900 |
2016/01/14 | 5,510 | 5,560 | 5,430 | 5,490 | 184,100 |
2016/01/13 | 5,510 | 5,590 | 5,480 | 5,590 | 126,600 |
2016/01/12 | 5,560 | 5,680 | 5,430 | 5,450 | 246,500 |
2016/01/08 | 5,560 | 5,700 | 5,490 | 5,630 | 262,400 |
2016/01/07 | 5,500 | 5,610 | 5,440 | 5,510 | 110,300 |
2016/01/06 | 5,520 | 5,600 | 5,430 | 5,500 | 111,600 |
2016/01/05 | 5,620 | 5,660 | 5,480 | 5,550 | 173,100 |
2016/01/04 | 5,740 | 5,790 | 5,580 | 5,600 | 163,100 |