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 |
---|---|---|---|---|---|
2020/12/30 | 6,410 | 6,430 | 6,320 | 6,370 | 77,800 |
2020/12/29 | 6,490 | 6,560 | 6,410 | 6,460 | 110,000 |
2020/12/28 | 6,490 | 6,540 | 6,320 | 6,430 | 146,300 |
2020/12/25 | 6,400 | 6,500 | 6,380 | 6,480 | 103,800 |
2020/12/24 | 6,350 | 6,500 | 6,350 | 6,390 | 165,000 |
2020/12/23 | 6,250 | 6,320 | 6,140 | 6,170 | 142,400 |
2020/12/22 | 6,480 | 6,480 | 6,160 | 6,200 | 221,500 |
2020/12/21 | 6,620 | 6,640 | 6,490 | 6,580 | 150,100 |
2020/12/18 | 6,600 | 6,700 | 6,530 | 6,680 | 153,400 |
2020/12/17 | 6,560 | 6,560 | 6,470 | 6,540 | 123,900 |
2020/12/16 | 6,560 | 6,590 | 6,490 | 6,530 | 133,900 |
2020/12/15 | 6,420 | 6,510 | 6,300 | 6,420 | 138,300 |
2020/12/14 | 6,390 | 6,470 | 6,390 | 6,420 | 174,500 |
2020/12/11 | 6,330 | 6,390 | 6,250 | 6,390 | 200,400 |
2020/12/10 | 6,000 | 6,220 | 5,950 | 6,190 | 150,600 |
2020/12/09 | 5,920 | 6,010 | 5,890 | 6,010 | 196,700 |
2020/12/08 | 6,000 | 6,100 | 5,960 | 6,020 | 199,700 |
2020/12/07 | 6,250 | 6,290 | 5,980 | 6,000 | 228,100 |
2020/12/04 | 6,510 | 6,600 | 6,130 | 6,220 | 465,800 |
2020/12/03 | 7,070 | 7,070 | 6,930 | 7,050 | 92,800 |
2020/12/02 | 7,060 | 7,060 | 6,940 | 7,030 | 132,200 |
2020/12/01 | 7,110 | 7,200 | 6,960 | 7,030 | 153,100 |
2020/11/30 | 7,260 | 7,260 | 7,110 | 7,110 | 142,500 |
2020/11/27 | 7,270 | 7,300 | 7,180 | 7,260 | 144,900 |
2020/11/26 | 7,200 | 7,260 | 7,170 | 7,240 | 108,100 |
2020/11/25 | 7,270 | 7,280 | 7,160 | 7,200 | 87,900 |
2020/11/24 | 7,340 | 7,390 | 7,230 | 7,270 | 102,700 |
2020/11/20 | 7,210 | 7,280 | 7,120 | 7,250 | 114,000 |
2020/11/19 | 7,310 | 7,390 | 7,270 | 7,330 | 111,900 |
2020/11/18 | 7,470 | 7,530 | 7,390 | 7,400 | 80,900 |
2020/11/17 | 7,820 | 7,830 | 7,610 | 7,680 | 90,100 |
2020/11/16 | 7,950 | 7,960 | 7,820 | 7,930 | 82,600 |
2020/11/13 | 8,050 | 8,070 | 7,900 | 7,940 | 51,700 |
2020/11/12 | 8,090 | 8,180 | 8,030 | 8,050 | 102,200 |
2020/11/11 | 8,050 | 8,140 | 7,930 | 8,040 | 77,000 |
2020/11/10 | 7,800 | 7,970 | 7,780 | 7,800 | 99,500 |
2020/11/09 | 7,790 | 7,790 | 7,670 | 7,730 | 59,000 |
2020/11/06 | 7,730 | 7,740 | 7,630 | 7,710 | 67,700 |
2020/11/05 | 7,550 | 7,680 | 7,470 | 7,620 | 83,100 |
2020/11/04 | 7,670 | 7,670 | 7,450 | 7,550 | 125,500 |
2020/11/02 | 7,260 | 7,450 | 7,260 | 7,370 | 72,100 |
2020/10/30 | 7,400 | 7,400 | 7,250 | 7,300 | 79,700 |
2020/10/29 | 7,260 | 7,370 | 7,230 | 7,280 | 50,500 |
2020/10/28 | 7,310 | 7,410 | 7,250 | 7,400 | 76,900 |
2020/10/27 | 7,500 | 7,550 | 7,380 | 7,430 | 51,300 |
2020/10/26 | 7,500 | 7,680 | 7,430 | 7,490 | 89,400 |
2020/10/23 | 7,490 | 7,530 | 7,380 | 7,430 | 87,500 |
2020/10/22 | 7,370 | 7,530 | 7,350 | 7,380 | 117,300 |
2020/10/21 | 7,340 | 7,470 | 7,340 | 7,350 | 112,200 |
2020/10/20 | 7,190 | 7,270 | 7,150 | 7,190 | 52,300 |
2020/10/19 | 7,260 | 7,320 | 7,200 | 7,240 | 52,500 |
2020/10/16 | 7,420 | 7,430 | 7,240 | 7,290 | 58,900 |
2020/10/15 | 7,350 | 7,500 | 7,210 | 7,300 | 94,100 |
2020/10/14 | 7,170 | 7,340 | 7,170 | 7,290 | 72,700 |
2020/10/13 | 7,250 | 7,250 | 7,140 | 7,170 | 50,400 |
2020/10/12 | 7,310 | 7,430 | 7,170 | 7,260 | 82,800 |
2020/10/09 | 7,480 | 7,480 | 7,370 | 7,410 | 40,900 |
2020/10/08 | 7,620 | 7,620 | 7,440 | 7,470 | 97,500 |
2020/10/07 | 7,440 | 7,610 | 7,400 | 7,540 | 98,900 |
2020/10/06 | 7,390 | 7,440 | 7,320 | 7,400 | 38,400 |
2020/10/05 | 7,330 | 7,420 | 7,300 | 7,380 | 60,700 |
2020/10/02 | 7,280 | 7,310 | 7,100 | 7,150 | 79,100 |
2020/09/30 | 7,420 | 7,480 | 7,360 | 7,360 | 93,300 |
2020/09/29 | 7,470 | 7,470 | 7,290 | 7,380 | 93,700 |
2020/09/28 | 7,340 | 7,470 | 7,320 | 7,470 | 138,300 |
2020/09/25 | 7,300 | 7,360 | 7,260 | 7,310 | 60,700 |
2020/09/24 | 7,150 | 7,360 | 7,110 | 7,220 | 99,200 |
2020/09/23 | 7,000 | 7,250 | 7,000 | 7,230 | 75,600 |
2020/09/18 | 7,170 | 7,310 | 7,100 | 7,300 | 112,400 |
2020/09/17 | 7,160 | 7,240 | 7,070 | 7,180 | 46,700 |
2020/09/16 | 7,060 | 7,220 | 7,050 | 7,120 | 75,100 |
2020/09/15 | 7,150 | 7,180 | 6,930 | 6,960 | 86,000 |
2020/09/14 | 7,080 | 7,290 | 7,070 | 7,290 | 116,300 |
2020/09/11 | 6,810 | 6,990 | 6,770 | 6,970 | 104,300 |
2020/09/10 | 6,700 | 6,750 | 6,660 | 6,730 | 63,900 |
2020/09/09 | 6,550 | 6,700 | 6,500 | 6,570 | 98,500 |
2020/09/08 | 6,740 | 6,780 | 6,670 | 6,750 | 45,100 |
2020/09/07 | 6,750 | 6,830 | 6,710 | 6,740 | 49,500 |
2020/09/04 | 6,600 | 6,810 | 6,600 | 6,770 | 71,200 |
2020/09/03 | 6,690 | 6,720 | 6,590 | 6,650 | 132,400 |
2020/09/02 | 6,590 | 6,720 | 6,530 | 6,670 | 334,900 |
2020/09/01 | 7,000 | 7,150 | 6,880 | 6,990 | 182,200 |
2020/08/31 | 6,760 | 6,940 | 6,760 | 6,860 | 85,500 |
2020/08/28 | 6,770 | 6,840 | 6,600 | 6,690 | 77,300 |
2020/08/27 | 6,690 | 6,770 | 6,680 | 6,720 | 38,000 |
2020/08/26 | 6,710 | 6,710 | 6,590 | 6,680 | 88,700 |
2020/08/25 | 6,700 | 6,810 | 6,690 | 6,710 | 63,600 |
2020/08/24 | 6,860 | 6,880 | 6,780 | 6,800 | 46,100 |
2020/08/21 | 6,820 | 6,830 | 6,740 | 6,760 | 44,600 |
2020/08/20 | 6,680 | 6,740 | 6,650 | 6,720 | 38,000 |
2020/08/19 | 6,780 | 6,840 | 6,660 | 6,710 | 38,800 |
2020/08/18 | 6,650 | 6,720 | 6,610 | 6,710 | 53,700 |
2020/08/17 | 6,780 | 6,780 | 6,540 | 6,600 | 51,500 |
2020/08/14 | 6,690 | 6,700 | 6,570 | 6,600 | 53,700 |
2020/08/13 | 6,700 | 6,700 | 6,550 | 6,600 | 68,000 |
2020/08/12 | 6,380 | 6,640 | 6,320 | 6,600 | 159,800 |
2020/08/11 | 6,140 | 6,310 | 6,100 | 6,290 | 100,300 |
2020/08/07 | 6,350 | 6,390 | 6,040 | 6,150 | 225,900 |
2020/08/06 | 6,620 | 6,630 | 6,370 | 6,450 | 211,900 |
2020/08/05 | 6,870 | 6,870 | 6,720 | 6,770 | 51,900 |
2020/08/04 | 6,820 | 6,980 | 6,810 | 6,900 | 57,800 |
2020/08/03 | 6,710 | 6,810 | 6,700 | 6,720 | 34,900 |
2020/07/31 | 6,930 | 6,970 | 6,730 | 6,740 | 83,400 |
2020/07/30 | 6,980 | 7,050 | 6,870 | 6,920 | 81,500 |
2020/07/29 | 6,980 | 7,000 | 6,920 | 6,980 | 72,400 |
2020/07/28 | 6,950 | 7,040 | 6,920 | 6,980 | 93,200 |
2020/07/27 | 6,910 | 6,950 | 6,810 | 6,910 | 66,100 |
2020/07/22 | 6,970 | 7,010 | 6,910 | 6,920 | 40,400 |
2020/07/21 | 6,880 | 7,000 | 6,880 | 7,000 | 51,900 |
2020/07/20 | 6,920 | 6,960 | 6,740 | 6,800 | 71,000 |
2020/07/17 | 6,950 | 7,030 | 6,950 | 6,990 | 44,100 |
2020/07/16 | 7,060 | 7,080 | 6,950 | 6,990 | 52,500 |
2020/07/15 | 7,050 | 7,220 | 7,000 | 7,160 | 77,800 |
2020/07/14 | 7,000 | 7,020 | 6,910 | 6,970 | 37,400 |
2020/07/13 | 6,960 | 7,030 | 6,900 | 7,000 | 51,400 |
2020/07/10 | 6,920 | 6,920 | 6,780 | 6,810 | 74,800 |
2020/07/09 | 6,870 | 7,000 | 6,780 | 6,950 | 118,200 |
2020/07/08 | 7,160 | 7,230 | 6,880 | 6,880 | 145,400 |
2020/07/07 | 7,160 | 7,210 | 7,040 | 7,190 | 71,800 |
2020/07/06 | 7,000 | 7,090 | 6,990 | 7,050 | 64,900 |
2020/07/03 | 6,850 | 6,960 | 6,850 | 6,960 | 71,400 |
2020/07/02 | 6,930 | 7,010 | 6,760 | 6,780 | 117,500 |
2020/07/01 | 7,000 | 7,070 | 6,900 | 6,920 | 61,600 |
2020/06/30 | 7,090 | 7,150 | 7,060 | 7,060 | 73,800 |
2020/06/29 | 6,990 | 7,030 | 6,950 | 6,970 | 35,400 |
2020/06/26 | 7,150 | 7,160 | 7,000 | 7,030 | 100,200 |
2020/06/25 | 7,160 | 7,220 | 7,120 | 7,150 | 70,000 |
2020/06/24 | 7,190 | 7,290 | 7,140 | 7,170 | 93,900 |
2020/06/23 | 7,150 | 7,190 | 7,010 | 7,120 | 82,400 |
2020/06/22 | 7,210 | 7,220 | 7,100 | 7,140 | 103,900 |
2020/06/19 | 7,110 | 7,310 | 7,050 | 7,200 | 138,600 |
2020/06/18 | 7,300 | 7,410 | 7,240 | 7,320 | 133,900 |
2020/06/17 | 7,150 | 7,330 | 7,150 | 7,280 | 129,500 |
2020/06/16 | 6,980 | 7,250 | 6,970 | 7,130 | 153,300 |
2020/06/15 | 6,820 | 7,070 | 6,820 | 6,910 | 98,200 |
2020/06/12 | 6,850 | 6,950 | 6,730 | 6,850 | 147,900 |
2020/06/11 | 6,870 | 7,010 | 6,850 | 6,950 | 109,000 |
2020/06/10 | 7,000 | 7,110 | 6,920 | 6,940 | 107,800 |
2020/06/09 | 6,860 | 7,130 | 6,780 | 7,040 | 215,500 |
2020/06/08 | 6,840 | 6,950 | 6,660 | 6,790 | 170,800 |
2020/06/05 | 6,750 | 7,140 | 6,750 | 6,870 | 239,300 |
2020/06/04 | 6,800 | 6,960 | 6,770 | 6,890 | 236,100 |
2020/06/03 | 6,760 | 6,840 | 6,670 | 6,750 | 181,000 |
2020/06/02 | 6,930 | 6,970 | 6,850 | 6,930 | 113,000 |
2020/06/01 | 6,860 | 6,970 | 6,850 | 6,930 | 142,400 |
2020/05/29 | 7,030 | 7,080 | 6,960 | 6,960 | 145,100 |
2020/05/28 | 7,030 | 7,080 | 6,930 | 7,050 | 138,800 |
2020/05/27 | 6,940 | 7,030 | 6,890 | 7,030 | 107,500 |
2020/05/26 | 6,910 | 6,950 | 6,820 | 6,880 | 88,200 |
2020/05/25 | 6,790 | 6,850 | 6,720 | 6,810 | 80,900 |
2020/05/22 | 6,620 | 6,790 | 6,620 | 6,710 | 116,400 |
2020/05/21 | 6,630 | 6,690 | 6,580 | 6,650 | 273,900 |
2020/05/20 | 6,720 | 6,860 | 6,670 | 6,750 | 129,700 |
2020/05/19 | 6,560 | 6,700 | 6,560 | 6,690 | 80,800 |
2020/05/18 | 6,510 | 6,630 | 6,480 | 6,500 | 98,400 |
2020/05/15 | 6,460 | 6,530 | 6,410 | 6,470 | 83,200 |
2020/05/14 | 6,610 | 6,740 | 6,460 | 6,460 | 174,900 |
2020/05/13 | 6,510 | 6,670 | 6,510 | 6,570 | 225,400 |
2020/05/12 | 6,350 | 6,650 | 6,340 | 6,510 | 275,600 |
2020/05/11 | 6,170 | 6,300 | 6,150 | 6,300 | 79,200 |
2020/05/08 | 6,060 | 6,180 | 6,000 | 6,160 | 105,000 |
2020/05/07 | 6,040 | 6,040 | 5,920 | 5,990 | 102,000 |
2020/05/01 | 6,000 | 6,130 | 5,980 | 6,050 | 168,700 |
2020/04/30 | 5,850 | 6,070 | 5,780 | 6,030 | 171,200 |
2020/04/28 | 5,730 | 5,850 | 5,680 | 5,810 | 270,700 |
2020/04/27 | 6,010 | 6,080 | 5,720 | 5,720 | 432,700 |
2020/04/24 | 5,860 | 5,990 | 5,770 | 5,990 | 284,500 |
2020/04/23 | 6,030 | 6,090 | 5,820 | 5,830 | 280,200 |
2020/04/22 | 6,000 | 6,190 | 5,910 | 6,180 | 270,200 |
2020/04/21 | 6,350 | 6,410 | 6,260 | 6,320 | 96,200 |
2020/04/20 | 6,110 | 6,350 | 6,070 | 6,340 | 108,300 |
2020/04/17 | 6,110 | 6,200 | 6,000 | 6,150 | 202,200 |
2020/04/16 | 6,240 | 6,340 | 6,180 | 6,190 | 144,400 |
2020/04/15 | 6,240 | 6,300 | 6,130 | 6,200 | 188,500 |
2020/04/14 | 5,930 | 6,210 | 5,930 | 6,180 | 118,700 |
2020/04/13 | 5,850 | 5,940 | 5,840 | 5,890 | 74,500 |
2020/04/10 | 5,980 | 5,980 | 5,820 | 5,850 | 85,900 |
2020/04/09 | 6,000 | 6,060 | 5,870 | 6,030 | 104,900 |
2020/04/08 | 6,120 | 6,120 | 5,930 | 6,020 | 157,500 |
2020/04/07 | 6,220 | 6,280 | 6,030 | 6,120 | 143,000 |
2020/04/06 | 5,940 | 6,290 | 5,900 | 6,260 | 125,900 |
2020/04/03 | 6,010 | 6,210 | 5,890 | 5,930 | 97,500 |
2020/04/02 | 6,230 | 6,370 | 5,990 | 6,040 | 163,100 |
2020/04/01 | 6,210 | 6,500 | 6,200 | 6,230 | 143,700 |
2020/03/31 | 6,290 | 6,590 | 6,240 | 6,350 | 243,700 |
2020/03/30 | 6,150 | 6,340 | 5,880 | 6,250 | 245,800 |
2020/03/27 | 6,230 | 6,290 | 5,970 | 6,230 | 184,700 |
2020/03/26 | 5,890 | 5,990 | 5,540 | 5,950 | 263,600 |
2020/03/25 | 6,150 | 6,290 | 5,920 | 5,980 | 212,600 |
2020/03/24 | 6,250 | 6,440 | 5,920 | 5,950 | 146,800 |
2020/03/23 | 6,210 | 6,380 | 5,870 | 6,060 | 189,300 |
2020/03/19 | 6,460 | 6,610 | 5,970 | 6,030 | 264,900 |
2020/03/18 | 6,170 | 6,350 | 6,130 | 6,260 | 226,800 |
2020/03/17 | 5,330 | 6,060 | 5,290 | 6,020 | 254,600 |
2020/03/16 | 5,480 | 5,690 | 5,380 | 5,500 | 219,100 |
2020/03/13 | 5,590 | 5,650 | 5,230 | 5,400 | 332,100 |
2020/03/12 | 5,760 | 5,830 | 5,560 | 5,760 | 261,900 |
2020/03/11 | 5,840 | 6,100 | 5,840 | 5,860 | 223,100 |
2020/03/10 | 5,840 | 5,920 | 5,610 | 5,870 | 234,800 |
2020/03/09 | 5,950 | 6,050 | 5,740 | 5,810 | 258,700 |
2020/03/06 | 6,000 | 6,170 | 5,940 | 6,050 | 344,000 |
2020/03/05 | 5,820 | 6,000 | 5,570 | 5,910 | 598,400 |
2020/03/04 | 6,360 | 6,530 | 6,330 | 6,420 | 175,900 |
2020/03/03 | 6,700 | 6,750 | 6,500 | 6,500 | 170,700 |
2020/03/02 | 6,230 | 6,560 | 6,220 | 6,540 | 180,200 |
2020/02/28 | 6,250 | 6,460 | 6,160 | 6,240 | 235,300 |
2020/02/27 | 6,470 | 6,470 | 6,320 | 6,350 | 147,500 |
2020/02/26 | 6,610 | 6,610 | 6,370 | 6,490 | 157,400 |
2020/02/25 | 6,610 | 6,830 | 6,610 | 6,690 | 224,100 |
2020/02/21 | 6,770 | 6,820 | 6,740 | 6,790 | 88,900 |
2020/02/20 | 6,820 | 6,920 | 6,780 | 6,780 | 94,700 |
2020/02/19 | 6,880 | 7,020 | 6,840 | 6,890 | 136,200 |
2020/02/18 | 6,820 | 6,840 | 6,740 | 6,780 | 77,700 |
2020/02/17 | 6,890 | 6,890 | 6,790 | 6,850 | 56,400 |
2020/02/14 | 6,940 | 6,960 | 6,860 | 6,890 | 71,200 |
2020/02/13 | 7,050 | 7,050 | 6,870 | 6,940 | 135,100 |
2020/02/12 | 7,140 | 7,220 | 7,040 | 7,060 | 210,200 |
2020/02/10 | 7,000 | 7,180 | 6,970 | 7,130 | 173,900 |
2020/02/07 | 6,920 | 7,000 | 6,900 | 7,000 | 114,500 |
2020/02/06 | 6,860 | 6,880 | 6,820 | 6,850 | 123,400 |
2020/02/05 | 6,600 | 6,740 | 6,590 | 6,730 | 92,100 |
2020/02/04 | 6,520 | 6,620 | 6,500 | 6,620 | 98,100 |
2020/02/03 | 6,530 | 6,590 | 6,490 | 6,580 | 107,200 |
2020/01/31 | 6,580 | 6,700 | 6,580 | 6,680 | 145,000 |
2020/01/30 | 6,500 | 6,530 | 6,390 | 6,480 | 340,200 |
2020/01/29 | 6,350 | 6,480 | 6,340 | 6,460 | 101,600 |
2020/01/28 | 6,270 | 6,420 | 6,230 | 6,380 | 123,700 |
2020/01/27 | 6,280 | 6,330 | 6,230 | 6,290 | 66,800 |
2020/01/24 | 6,420 | 6,440 | 6,370 | 6,420 | 75,500 |
2020/01/23 | 6,450 | 6,470 | 6,420 | 6,440 | 49,300 |
2020/01/22 | 6,420 | 6,490 | 6,400 | 6,470 | 58,800 |
2020/01/21 | 6,420 | 6,440 | 6,310 | 6,410 | 77,000 |
2020/01/20 | 6,490 | 6,500 | 6,420 | 6,460 | 95,500 |
2020/01/17 | 6,500 | 6,500 | 6,420 | 6,470 | 157,100 |
2020/01/16 | 6,500 | 6,590 | 6,500 | 6,520 | 136,800 |
2020/01/15 | 6,670 | 6,670 | 6,520 | 6,560 | 164,300 |
2020/01/14 | 6,550 | 6,680 | 6,510 | 6,590 | 275,500 |
2020/01/10 | 6,860 | 6,880 | 6,800 | 6,850 | 76,600 |
2020/01/09 | 6,780 | 6,880 | 6,780 | 6,880 | 95,400 |
2020/01/08 | 6,700 | 6,790 | 6,570 | 6,760 | 131,900 |
2020/01/07 | 6,660 | 6,790 | 6,570 | 6,780 | 207,400 |
2020/01/06 | 6,820 | 6,840 | 6,670 | 6,680 | 95,700 |