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 |
---|---|---|---|---|---|
2017/12/29 | 6,740 | 6,780 | 6,680 | 6,730 | 315,200 |
2017/12/28 | 6,770 | 6,780 | 6,640 | 6,690 | 239,800 |
2017/12/27 | 6,760 | 6,830 | 6,700 | 6,800 | 220,700 |
2017/12/26 | 6,790 | 6,810 | 6,670 | 6,680 | 214,700 |
2017/12/25 | 6,850 | 6,870 | 6,770 | 6,790 | 161,500 |
2017/12/22 | 6,970 | 6,970 | 6,820 | 6,860 | 398,400 |
2017/12/21 | 7,080 | 7,090 | 6,850 | 6,970 | 366,500 |
2017/12/20 | 7,250 | 7,260 | 7,050 | 7,130 | 374,000 |
2017/12/19 | 7,420 | 7,570 | 7,210 | 7,230 | 434,800 |
2017/12/18 | 7,410 | 7,430 | 7,340 | 7,370 | 114,600 |
2017/12/15 | 7,430 | 7,540 | 7,370 | 7,410 | 518,000 |
2017/12/14 | 7,480 | 7,500 | 7,360 | 7,410 | 219,200 |
2017/12/13 | 7,390 | 7,530 | 7,380 | 7,430 | 247,500 |
2017/12/12 | 7,360 | 7,410 | 7,340 | 7,370 | 107,600 |
2017/12/11 | 7,430 | 7,440 | 7,280 | 7,400 | 192,400 |
2017/12/08 | 7,230 | 7,500 | 7,150 | 7,420 | 567,000 |
2017/12/07 | 7,150 | 7,450 | 7,140 | 7,380 | 367,300 |
2017/12/06 | 7,150 | 7,320 | 7,020 | 7,150 | 792,300 |
2017/12/05 | 7,720 | 7,830 | 7,560 | 7,600 | 281,200 |
2017/12/04 | 7,610 | 7,780 | 7,610 | 7,650 | 228,100 |
2017/12/01 | 7,610 | 7,700 | 7,570 | 7,580 | 168,800 |
2017/11/30 | 7,440 | 7,660 | 7,420 | 7,650 | 241,100 |
2017/11/29 | 7,330 | 7,460 | 7,300 | 7,440 | 178,100 |
2017/11/28 | 7,150 | 7,310 | 7,110 | 7,280 | 205,700 |
2017/11/27 | 7,120 | 7,150 | 7,050 | 7,070 | 94,700 |
2017/11/24 | 7,060 | 7,190 | 7,000 | 7,070 | 163,500 |
2017/11/22 | 7,200 | 7,200 | 7,040 | 7,050 | 130,100 |
2017/11/21 | 7,210 | 7,250 | 7,140 | 7,200 | 135,100 |
2017/11/20 | 7,070 | 7,230 | 7,040 | 7,200 | 183,000 |
2017/11/17 | 7,270 | 7,300 | 7,070 | 7,140 | 374,800 |
2017/11/16 | 7,230 | 7,360 | 7,210 | 7,330 | 184,400 |
2017/11/15 | 7,390 | 7,430 | 7,200 | 7,260 | 247,800 |
2017/11/14 | 7,540 | 7,550 | 7,400 | 7,420 | 117,500 |
2017/11/13 | 7,490 | 7,570 | 7,450 | 7,530 | 83,900 |
2017/11/10 | 7,430 | 7,520 | 7,410 | 7,490 | 112,900 |
2017/11/09 | 7,600 | 7,670 | 7,460 | 7,540 | 190,200 |
2017/11/08 | 7,520 | 7,540 | 7,450 | 7,500 | 138,200 |
2017/11/07 | 7,410 | 7,550 | 7,380 | 7,550 | 130,200 |
2017/11/06 | 7,580 | 7,620 | 7,410 | 7,490 | 194,000 |
2017/11/02 | 7,610 | 7,640 | 7,560 | 7,580 | 121,100 |
2017/11/01 | 7,710 | 7,720 | 7,590 | 7,670 | 184,600 |
2017/10/31 | 7,780 | 7,780 | 7,610 | 7,750 | 155,000 |
2017/10/30 | 7,590 | 7,810 | 7,540 | 7,810 | 397,400 |
2017/10/27 | 7,480 | 7,610 | 7,440 | 7,590 | 163,900 |
2017/10/26 | 7,480 | 7,560 | 7,410 | 7,430 | 203,100 |
2017/10/25 | 7,340 | 7,400 | 7,310 | 7,360 | 222,700 |
2017/10/24 | 7,360 | 7,470 | 7,310 | 7,400 | 212,900 |
2017/10/23 | 7,480 | 7,480 | 7,320 | 7,400 | 238,000 |
2017/10/20 | 7,380 | 7,530 | 7,360 | 7,520 | 192,000 |
2017/10/19 | 7,350 | 7,420 | 7,340 | 7,350 | 150,500 |
2017/10/18 | 7,510 | 7,520 | 7,360 | 7,370 | 137,600 |
2017/10/17 | 7,510 | 7,520 | 7,440 | 7,510 | 120,500 |
2017/10/16 | 7,440 | 7,500 | 7,420 | 7,490 | 124,000 |
2017/10/13 | 7,350 | 7,430 | 7,350 | 7,420 | 121,200 |
2017/10/12 | 7,380 | 7,450 | 7,270 | 7,430 | 302,200 |
2017/10/11 | 7,460 | 7,510 | 7,450 | 7,470 | 148,200 |
2017/10/10 | 7,610 | 7,660 | 7,390 | 7,400 | 341,700 |
2017/10/06 | 7,750 | 7,770 | 7,640 | 7,690 | 115,900 |
2017/10/05 | 7,710 | 7,790 | 7,710 | 7,750 | 153,300 |
2017/10/04 | 7,640 | 7,740 | 7,600 | 7,630 | 182,300 |
2017/10/03 | 7,690 | 7,700 | 7,580 | 7,610 | 169,400 |
2017/10/02 | 7,790 | 7,790 | 7,650 | 7,670 | 181,500 |
2017/09/29 | 7,770 | 7,860 | 7,730 | 7,760 | 125,200 |
2017/09/28 | 7,780 | 7,780 | 7,670 | 7,760 | 156,100 |
2017/09/27 | 7,770 | 7,790 | 7,700 | 7,730 | 164,200 |
2017/09/26 | 7,820 | 7,830 | 7,780 | 7,810 | 164,700 |
2017/09/25 | 7,820 | 7,840 | 7,690 | 7,810 | 289,800 |
2017/09/22 | 7,980 | 7,990 | 7,810 | 7,840 | 168,000 |
2017/09/21 | 8,000 | 8,000 | 7,860 | 7,900 | 201,600 |
2017/09/20 | 8,080 | 8,150 | 7,960 | 8,000 | 166,000 |
2017/09/19 | 8,020 | 8,080 | 7,970 | 8,070 | 233,700 |
2017/09/15 | 8,190 | 8,190 | 7,860 | 7,950 | 545,400 |
2017/09/14 | 8,200 | 8,360 | 8,050 | 8,250 | 834,100 |
2017/09/13 | 7,940 | 7,940 | 7,880 | 7,940 | 138,000 |
2017/09/12 | 7,970 | 7,970 | 7,900 | 7,930 | 153,100 |
2017/09/11 | 7,950 | 7,970 | 7,910 | 7,970 | 180,000 |
2017/09/08 | 8,040 | 8,060 | 7,900 | 7,940 | 311,100 |
2017/09/07 | 8,040 | 8,130 | 7,950 | 8,040 | 1,695,100 |
2017/09/06 | 7,820 | 7,950 | 7,810 | 7,890 | 416,600 |
2017/09/05 | 7,900 | 7,930 | 7,810 | 7,820 | 235,700 |
2017/09/04 | 7,960 | 8,030 | 7,890 | 7,900 | 253,100 |
2017/09/01 | 8,080 | 8,080 | 8,000 | 8,050 | 264,100 |
2017/08/31 | 8,010 | 8,110 | 7,960 | 8,090 | 819,400 |
2017/08/30 | 7,900 | 8,100 | 7,790 | 8,000 | 812,300 |
2017/08/29 | 7,900 | 7,990 | 7,860 | 7,930 | 304,300 |
2017/08/28 | 8,060 | 8,110 | 7,940 | 7,950 | 186,200 |
2017/08/25 | 8,150 | 8,160 | 8,050 | 8,140 | 173,900 |
2017/08/24 | 8,050 | 8,270 | 8,010 | 8,180 | 325,700 |
2017/08/23 | 8,000 | 8,180 | 7,960 | 8,070 | 695,500 |
2017/08/22 | 8,490 | 8,610 | 8,460 | 8,500 | 121,900 |
2017/08/21 | 8,490 | 8,560 | 8,450 | 8,490 | 74,000 |
2017/08/18 | 8,500 | 8,510 | 8,360 | 8,490 | 98,300 |
2017/08/17 | 8,750 | 8,760 | 8,570 | 8,570 | 91,200 |
2017/08/16 | 8,600 | 8,800 | 8,590 | 8,750 | 72,700 |
2017/08/15 | 8,720 | 8,760 | 8,560 | 8,630 | 143,300 |
2017/08/14 | 8,820 | 8,840 | 8,730 | 8,740 | 115,300 |
2017/08/10 | 8,600 | 8,830 | 8,590 | 8,830 | 144,400 |
2017/08/09 | 8,530 | 8,600 | 8,500 | 8,590 | 95,600 |
2017/08/08 | 8,610 | 8,610 | 8,480 | 8,500 | 79,900 |
2017/08/07 | 8,630 | 8,650 | 8,570 | 8,590 | 74,800 |
2017/08/04 | 8,500 | 8,630 | 8,420 | 8,600 | 108,900 |
2017/08/03 | 8,450 | 8,580 | 8,380 | 8,470 | 141,500 |
2017/08/02 | 8,300 | 8,560 | 8,270 | 8,510 | 218,100 |
2017/08/01 | 8,000 | 8,290 | 7,980 | 8,280 | 194,500 |
2017/07/31 | 7,900 | 7,990 | 7,860 | 7,950 | 216,100 |
2017/07/28 | 8,270 | 8,270 | 7,840 | 7,930 | 249,400 |
2017/07/27 | 8,340 | 8,420 | 8,320 | 8,330 | 184,300 |
2017/07/26 | 8,490 | 8,540 | 8,450 | 8,480 | 52,300 |
2017/07/25 | 8,460 | 8,460 | 8,380 | 8,440 | 85,800 |
2017/07/24 | 8,580 | 8,640 | 8,490 | 8,500 | 84,000 |
2017/07/21 | 8,550 | 8,640 | 8,530 | 8,640 | 134,100 |
2017/07/20 | 8,460 | 8,520 | 8,430 | 8,490 | 87,100 |
2017/07/19 | 8,380 | 8,570 | 8,350 | 8,440 | 175,000 |
2017/07/18 | 8,320 | 8,370 | 8,260 | 8,350 | 107,500 |
2017/07/14 | 8,170 | 8,400 | 8,160 | 8,320 | 155,400 |
2017/07/13 | 8,080 | 8,170 | 7,990 | 8,110 | 102,500 |
2017/07/12 | 8,000 | 8,090 | 7,980 | 8,060 | 117,600 |
2017/07/11 | 7,900 | 8,050 | 7,760 | 8,050 | 155,600 |
2017/07/10 | 7,990 | 7,990 | 7,860 | 7,890 | 135,300 |
2017/07/07 | 8,010 | 8,040 | 7,970 | 7,990 | 110,600 |
2017/07/06 | 8,040 | 8,060 | 7,980 | 8,010 | 98,900 |
2017/07/05 | 8,010 | 8,130 | 7,970 | 8,120 | 96,500 |
2017/07/04 | 8,080 | 8,120 | 8,010 | 8,090 | 119,100 |
2017/07/03 | 8,100 | 8,140 | 8,070 | 8,120 | 150,400 |
2017/06/30 | 7,990 | 8,130 | 7,950 | 8,120 | 181,200 |
2017/06/29 | 8,000 | 8,120 | 7,960 | 7,990 | 112,900 |
2017/06/28 | 8,140 | 8,150 | 8,040 | 8,150 | 110,900 |
2017/06/27 | 8,100 | 8,180 | 8,070 | 8,170 | 145,300 |
2017/06/26 | 7,980 | 8,040 | 7,980 | 8,030 | 54,700 |
2017/06/23 | 8,090 | 8,100 | 7,910 | 7,980 | 88,000 |
2017/06/22 | 7,960 | 8,010 | 7,880 | 7,980 | 114,300 |
2017/06/21 | 7,910 | 7,980 | 7,860 | 7,910 | 128,200 |
2017/06/20 | 7,890 | 7,960 | 7,830 | 7,850 | 129,000 |
2017/06/19 | 7,750 | 7,870 | 7,720 | 7,850 | 110,100 |
2017/06/16 | 7,890 | 7,950 | 7,780 | 7,780 | 171,800 |
2017/06/15 | 7,900 | 7,960 | 7,820 | 7,890 | 128,600 |
2017/06/14 | 8,090 | 8,100 | 7,880 | 7,880 | 198,700 |
2017/06/13 | 8,050 | 8,130 | 8,050 | 8,090 | 117,300 |
2017/06/12 | 8,060 | 8,140 | 8,040 | 8,110 | 152,000 |
2017/06/09 | 8,080 | 8,220 | 7,960 | 8,060 | 402,700 |
2017/06/08 | 7,950 | 8,140 | 7,940 | 8,120 | 536,100 |
2017/06/07 | 8,230 | 8,260 | 7,680 | 7,920 | 1,059,700 |
2017/06/06 | 9,040 | 9,060 | 8,810 | 8,830 | 150,000 |
2017/06/05 | 8,940 | 9,110 | 8,890 | 9,080 | 170,900 |
2017/06/02 | 8,990 | 9,010 | 8,840 | 8,910 | 196,000 |
2017/06/01 | 8,900 | 9,080 | 8,890 | 9,050 | 134,700 |
2017/05/31 | 8,950 | 8,980 | 8,880 | 8,910 | 67,800 |
2017/05/30 | 8,890 | 8,960 | 8,870 | 8,910 | 71,400 |
2017/05/29 | 8,900 | 8,970 | 8,860 | 8,880 | 79,700 |
2017/05/26 | 8,860 | 8,890 | 8,810 | 8,830 | 97,100 |
2017/05/25 | 8,830 | 8,930 | 8,810 | 8,860 | 101,000 |
2017/05/24 | 8,910 | 8,930 | 8,860 | 8,860 | 62,100 |
2017/05/23 | 8,850 | 9,000 | 8,850 | 8,910 | 83,800 |
2017/05/22 | 8,880 | 8,920 | 8,860 | 8,860 | 83,100 |
2017/05/19 | 8,770 | 8,880 | 8,770 | 8,840 | 69,700 |
2017/05/18 | 8,680 | 8,880 | 8,650 | 8,850 | 135,200 |
2017/05/17 | 8,360 | 8,720 | 8,340 | 8,700 | 165,000 |
2017/05/16 | 8,280 | 8,420 | 8,270 | 8,400 | 112,500 |
2017/05/15 | 8,250 | 8,370 | 8,240 | 8,280 | 126,300 |
2017/05/12 | 8,330 | 8,330 | 8,240 | 8,290 | 70,700 |
2017/05/11 | 8,280 | 8,310 | 8,250 | 8,250 | 80,300 |
2017/05/10 | 8,140 | 8,230 | 8,090 | 8,200 | 103,500 |
2017/05/09 | 8,140 | 8,180 | 8,050 | 8,100 | 92,400 |
2017/05/08 | 8,100 | 8,140 | 7,970 | 8,090 | 162,500 |
2017/05/02 | 7,780 | 7,990 | 7,770 | 7,880 | 180,400 |
2017/05/01 | 7,750 | 7,820 | 7,700 | 7,790 | 78,900 |
2017/04/28 | 7,690 | 7,750 | 7,650 | 7,720 | 89,700 |
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 |