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
2019/12/30 6,990 7,020 6,920 6,930 101,500
2019/12/27 6,830 6,970 6,830 6,940 78,200
2019/12/26 6,770 6,850 6,730 6,850 71,200
2019/12/25 6,880 6,890 6,760 6,770 58,200
2019/12/24 6,850 6,870 6,780 6,780 97,400
2019/12/23 6,750 6,780 6,700 6,710 101,900
2019/12/20 6,740 6,740 6,680 6,680 81,500
2019/12/19 6,780 6,830 6,700 6,750 138,500
2019/12/18 6,530 6,780 6,530 6,770 194,300
2019/12/17 6,540 6,580 6,480 6,530 108,500
2019/12/16 6,310 6,520 6,310 6,480 84,900
2019/12/13 6,400 6,410 6,310 6,310 163,700
2019/12/12 6,400 6,450 6,360 6,410 82,500
2019/12/11 6,440 6,440 6,350 6,420 88,800
2019/12/10 6,600 6,620 6,480 6,480 120,500
2019/12/09 6,630 6,660 6,540 6,650 148,900
2019/12/06 6,570 6,660 6,510 6,530 141,700
2019/12/05 6,620 6,650 6,460 6,590 270,900
2019/12/04 6,950 6,960 6,580 6,670 395,900
2019/12/03 6,880 6,900 6,770 6,850 105,300
2019/12/02 6,820 6,910 6,820 6,880 55,000
2019/11/29 6,940 6,950 6,770 6,800 104,100
2019/11/28 6,860 6,950 6,820 6,930 158,500
2019/11/27 6,830 6,850 6,790 6,830 112,400
2019/11/26 6,890 6,900 6,800 6,800 113,500
2019/11/25 6,880 6,900 6,840 6,890 83,400
2019/11/22 6,840 6,890 6,830 6,860 143,800
2019/11/21 6,720 6,830 6,640 6,830 181,100
2019/11/20 6,620 6,690 6,620 6,680 96,200
2019/11/19 6,650 6,700 6,620 6,660 78,900
2019/11/18 6,600 6,680 6,580 6,650 93,500
2019/11/15 6,540 6,610 6,500 6,600 94,500
2019/11/14 6,590 6,590 6,420 6,440 72,700
2019/11/13 6,520 6,570 6,490 6,570 119,600
2019/11/12 6,470 6,520 6,370 6,460 106,500
2019/11/11 6,520 6,590 6,460 6,520 88,800
2019/11/08 6,640 6,650 6,490 6,530 135,800
2019/11/07 6,550 6,610 6,510 6,600 120,200
2019/11/06 6,510 6,520 6,450 6,500 74,200
2019/11/05 6,440 6,440 6,280 6,440 132,500
2019/11/01 6,230 6,400 6,230 6,350 155,100
2019/10/31 6,170 6,280 6,130 6,200 250,500
2019/10/30 6,170 6,170 6,120 6,170 213,900
2019/10/29 6,190 6,190 6,120 6,150 120,000
2019/10/28 6,230 6,260 6,190 6,200 124,100
2019/10/25 6,170 6,190 6,130 6,190 150,600
2019/10/24 6,150 6,190 6,140 6,170 97,500
2019/10/23 6,260 6,260 6,100 6,150 132,600
2019/10/21 6,170 6,210 6,140 6,140 70,900
2019/10/18 6,110 6,160 6,070 6,140 135,700
2019/10/17 6,150 6,170 6,100 6,140 150,500
2019/10/16 6,100 6,160 6,090 6,120 166,300
2019/10/15 6,070 6,160 6,020 6,120 144,600
2019/10/11 6,030 6,150 6,000 6,090 107,300
2019/10/10 6,070 6,090 6,010 6,030 85,000
2019/10/09 6,130 6,130 6,050 6,100 110,200
2019/10/08 5,980 6,170 5,980 6,150 121,600
2019/10/07 5,970 5,980 5,880 5,940 196,900
2019/10/04 5,990 6,000 5,820 5,990 217,500
2019/10/03 6,000 6,070 5,970 6,010 203,900
2019/10/02 6,110 6,170 6,010 6,020 226,300
2019/10/01 6,250 6,260 6,150 6,210 197,600
2019/09/30 6,220 6,300 6,220 6,290 160,400
2019/09/27 6,290 6,300 6,210 6,290 118,500
2019/09/26 6,320 6,320 6,260 6,290 164,300
2019/09/25 6,320 6,400 6,270 6,370 149,300
2019/09/24 6,250 6,360 6,240 6,300 151,000
2019/09/20 6,250 6,260 6,210 6,250 159,500
2019/09/19 6,200 6,250 6,180 6,210 151,300
2019/09/18 6,250 6,260 6,160 6,170 233,000
2019/09/17 6,200 6,250 6,170 6,240 186,000
2019/09/13 6,150 6,170 6,110 6,170 263,900
2019/09/12 6,040 6,150 6,020 6,100 173,000
2019/09/11 6,000 6,020 5,960 6,020 178,900
2019/09/10 6,000 6,000 5,930 5,940 159,400
2019/09/09 5,810 5,920 5,790 5,920 107,200
2019/09/06 5,840 5,840 5,740 5,760 107,700
2019/09/05 5,770 5,890 5,760 5,830 154,700
2019/09/04 5,800 5,820 5,640 5,710 192,000
2019/09/03 5,650 5,810 5,620 5,780 160,600
2019/09/02 5,650 5,720 5,490 5,650 389,900
2019/08/30 5,600 5,800 5,600 5,740 271,700
2019/08/29 5,550 5,610 5,520 5,550 202,400
2019/08/28 5,600 5,630 5,520 5,540 181,000
2019/08/27 5,500 5,690 5,500 5,600 309,400
2019/08/26 5,370 5,480 5,350 5,470 224,100
2019/08/23 5,440 5,580 5,400 5,500 291,000
2019/08/22 5,370 5,420 5,340 5,400 149,300
2019/08/21 5,380 5,430 5,280 5,330 272,300
2019/08/20 5,530 5,540 5,490 5,530 145,000
2019/08/19 5,510 5,550 5,470 5,520 143,800
2019/08/16 5,460 5,490 5,430 5,480 116,100
2019/08/15 5,490 5,500 5,440 5,480 130,100
2019/08/14 5,650 5,660 5,550 5,590 148,200
2019/08/13 5,610 5,660 5,580 5,600 143,600
2019/08/09 5,730 5,740 5,620 5,650 259,100
2019/08/08 5,720 5,760 5,640 5,710 128,500
2019/08/07 5,630 5,730 5,610 5,720 163,700
2019/08/06 5,520 5,700 5,470 5,660 172,700
2019/08/05 5,850 5,900 5,640 5,710 116,400
2019/08/02 5,950 5,960 5,830 5,870 132,900
2019/08/01 5,960 6,060 5,940 6,010 226,400
2019/07/31 5,980 6,030 5,950 5,980 140,000
2019/07/30 6,080 6,080 5,980 6,020 164,900
2019/07/29 6,070 6,100 6,040 6,050 104,500
2019/07/26 6,070 6,080 5,990 6,040 208,500
2019/07/25 6,020 6,090 6,000 6,040 229,900
2019/07/24 6,030 6,070 6,000 6,030 176,100
2019/07/23 6,040 6,110 6,020 6,050 181,700
2019/07/22 6,090 6,140 6,050 6,080 145,100
2019/07/19 6,130 6,230 6,070 6,160 261,100
2019/07/18 6,310 6,310 6,120 6,120 156,200
2019/07/17 6,440 6,460 6,340 6,400 190,400
2019/07/16 6,430 6,540 6,430 6,480 127,000
2019/07/12 6,550 6,550 6,430 6,430 94,100
2019/07/11 6,560 6,580 6,490 6,530 85,200
2019/07/10 6,510 6,570 6,450 6,550 137,500
2019/07/09 6,500 6,590 6,500 6,550 97,600
2019/07/08 6,500 6,560 6,480 6,500 104,800
2019/07/05 6,590 6,590 6,460 6,490 111,000
2019/07/04 6,500 6,600 6,500 6,560 115,200
2019/07/03 6,700 6,760 6,490 6,510 226,900
2019/07/02 6,310 6,520 6,310 6,500 230,600
2019/07/01 6,320 6,320 6,250 6,290 183,000
2019/06/28 6,180 6,320 6,140 6,270 376,400
2019/06/27 6,040 6,220 6,030 6,200 243,400
2019/06/26 6,030 6,160 6,030 6,110 247,800
2019/06/25 6,250 6,270 6,090 6,090 300,600
2019/06/24 6,140 6,270 6,120 6,260 185,400
2019/06/21 6,390 6,410 6,180 6,240 398,700
2019/06/20 6,450 6,550 6,370 6,450 246,100
2019/06/19 6,670 6,720 6,530 6,550 261,400
2019/06/18 6,530 6,720 6,530 6,670 198,800
2019/06/17 6,730 6,750 6,590 6,610 97,400
2019/06/14 6,740 6,740 6,660 6,730 98,300
2019/06/13 6,850 6,900 6,690 6,760 197,100
2019/06/12 6,860 6,900 6,730 6,840 237,500
2019/06/11 6,740 6,770 6,610 6,760 255,900
2019/06/10 7,130 7,170 6,790 6,800 337,400
2019/06/07 6,980 7,190 6,890 7,140 561,700
2019/06/06 7,110 7,140 6,730 7,010 549,400
2019/06/05 7,480 7,550 7,120 7,190 957,800
2019/06/04 8,230 8,230 8,090 8,160 83,400
2019/06/03 8,180 8,260 8,180 8,200 65,000
2019/05/31 8,330 8,370 8,230 8,300 107,200
2019/05/30 8,350 8,400 8,260 8,310 63,800
2019/05/29 8,490 8,590 8,380 8,400 132,200
2019/05/28 8,400 8,610 8,380 8,540 143,000
2019/05/27 8,370 8,420 8,320 8,410 84,900
2019/05/24 8,410 8,440 8,340 8,390 87,700
2019/05/23 8,470 8,510 8,390 8,460 115,500
2019/05/22 8,450 8,490 8,400 8,410 115,200
2019/05/21 8,440 8,510 8,360 8,400 169,500
2019/05/20 8,740 8,740 8,490 8,520 118,300
2019/05/17 8,630 8,710 8,550 8,660 129,400
2019/05/16 8,660 8,730 8,630 8,630 120,200
2019/05/15 8,650 8,650 8,490 8,570 158,500
2019/05/14 8,700 8,710 8,620 8,630 137,000
2019/05/13 8,850 8,850 8,740 8,770 107,700
2019/05/10 8,910 9,020 8,850 8,870 115,900
2019/05/09 8,950 8,980 8,840 8,850 155,300
2019/05/08 8,810 8,850 8,750 8,830 78,100
2019/05/07 9,140 9,160 8,840 8,880 149,800
2019/04/26 8,820 8,870 8,750 8,840 72,100
2019/04/25 8,710 8,920 8,710 8,860 132,300
2019/04/24 8,650 8,810 8,650 8,710 156,800
2019/04/23 8,850 8,890 8,680 8,710 262,300
2019/04/22 8,720 8,900 8,690 8,810 170,000
2019/04/19 8,600 8,780 8,600 8,730 101,800
2019/04/18 8,540 8,650 8,540 8,550 164,800
2019/04/17 8,370 8,470 8,340 8,450 108,700
2019/04/16 8,340 8,420 8,280 8,340 54,300
2019/04/15 8,150 8,380 8,150 8,320 74,800
2019/04/12 8,290 8,310 8,160 8,300 78,700
2019/04/11 8,250 8,440 8,240 8,270 156,600
2019/04/10 8,200 8,320 8,160 8,250 123,800
2019/04/09 8,130 8,230 8,090 8,130 133,300
2019/04/08 8,000 8,130 7,950 8,070 126,100
2019/04/05 8,130 8,160 7,980 8,060 219,300
2019/04/04 8,220 8,320 8,200 8,270 80,300
2019/04/03 8,120 8,220 8,090 8,220 81,600
2019/04/02 8,380 8,390 8,200 8,200 68,800
2019/04/01 8,430 8,430 8,290 8,330 79,800
2019/03/29 8,340 8,400 8,300 8,320 109,300
2019/03/28 8,530 8,530 8,230 8,250 223,600
2019/03/27 8,120 8,250 8,120 8,230 90,700
2019/03/26 8,070 8,200 8,060 8,160 142,400
2019/03/25 8,140 8,170 8,030 8,070 80,200
2019/03/22 8,130 8,210 8,110 8,200 101,900
2019/03/20 8,110 8,130 8,050 8,130 81,700
2019/03/19 8,250 8,250 8,150 8,190 120,300
2019/03/18 8,230 8,280 8,170 8,240 74,400
2019/03/15 8,050 8,160 8,040 8,120 123,300
2019/03/14 8,070 8,120 8,010 8,100 88,600
2019/03/13 8,040 8,080 7,950 8,000 109,400
2019/03/12 7,980 8,040 7,940 8,020 98,800
2019/03/11 7,920 8,060 7,910 7,960 160,000
2019/03/08 7,710 7,930 7,710 7,900 179,400
2019/03/07 7,890 7,930 7,750 7,840 165,400
2019/03/06 7,740 8,060 7,740 7,970 355,800
2019/03/05 7,670 7,820 7,580 7,630 181,100
2019/03/04 7,740 7,790 7,720 7,740 95,700
2019/03/01 7,690 7,740 7,650 7,690 108,200
2019/02/28 7,640 7,760 7,620 7,650 174,400
2019/02/27 7,500 7,650 7,500 7,600 190,400
2019/02/26 7,300 7,500 7,290 7,440 126,900
2019/02/25 7,310 7,330 7,220 7,300 145,400
2019/02/22 7,440 7,440 7,280 7,350 140,900
2019/02/21 7,480 7,530 7,390 7,450 179,200
2019/02/20 7,530 7,550 7,440 7,460 87,700
2019/02/19 7,410 7,600 7,390 7,500 249,700
2019/02/18 7,450 7,460 7,360 7,410 153,000
2019/02/15 7,360 7,450 7,320 7,390 142,800
2019/02/14 7,430 7,510 7,370 7,390 154,500
2019/02/13 7,670 7,700 7,420 7,450 196,900
2019/02/12 7,540 7,570 7,450 7,560 387,100
2019/02/08 7,630 7,660 7,540 7,550 225,700
2019/02/07 7,830 7,830 7,720 7,760 98,000
2019/02/06 7,880 7,920 7,750 7,800 104,200
2019/02/05 7,950 7,990 7,820 7,860 130,000
2019/02/04 7,800 7,940 7,670 7,860 252,100
2019/02/01 7,900 8,000 7,900 7,900 63,300
2019/01/31 7,940 8,060 7,910 7,960 131,700
2019/01/30 7,950 7,980 7,870 7,940 79,700
2019/01/29 7,870 7,950 7,770 7,940 79,000
2019/01/28 7,830 7,980 7,770 7,930 97,700
2019/01/25 8,000 8,060 7,920 7,960 71,700
2019/01/24 8,060 8,070 7,970 8,000 80,800
2019/01/23 8,210 8,220 8,090 8,120 71,700
2019/01/22 8,170 8,290 8,170 8,180 52,700
2019/01/21 8,130 8,220 8,090 8,180 78,900
2019/01/18 7,980 8,170 7,960 8,150 94,500
2019/01/17 8,130 8,210 7,960 7,980 115,700
2019/01/16 7,960 8,270 7,960 8,200 162,800
2019/01/15 7,810 8,040 7,810 7,890 158,200
2019/01/11 7,890 7,920 7,790 7,880 131,200
2019/01/10 8,080 8,080 7,840 7,880 113,200
2019/01/09 8,080 8,250 8,050 8,190 132,300
2019/01/08 7,990 8,070 7,950 8,020 125,800
2019/01/07 7,920 7,960 7,800 7,920 119,400
2019/01/04 7,740 7,950 7,720 7,800 121,400

このページの先頭へ