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 |
|---|---|---|---|---|---|
| 2022/12/30 | 6,010 | 6,110 | 6,010 | 6,040 | 56,500 |
| 2022/12/29 | 6,180 | 6,220 | 6,000 | 6,020 | 92,600 |
| 2022/12/28 | 6,210 | 6,290 | 6,180 | 6,260 | 101,400 |
| 2022/12/27 | 6,110 | 6,260 | 6,100 | 6,210 | 70,700 |
| 2022/12/26 | 5,970 | 6,080 | 5,970 | 6,050 | 54,400 |
| 2022/12/23 | 5,900 | 5,950 | 5,850 | 5,940 | 70,300 |
| 2022/12/22 | 5,940 | 5,960 | 5,870 | 5,900 | 89,700 |
| 2022/12/21 | 5,960 | 6,000 | 5,910 | 5,930 | 92,900 |
| 2022/12/20 | 6,060 | 6,060 | 5,860 | 5,970 | 170,700 |
| 2022/12/19 | 6,070 | 6,070 | 6,010 | 6,060 | 70,200 |
| 2022/12/16 | 6,230 | 6,240 | 6,100 | 6,110 | 126,700 |
| 2022/12/15 | 6,310 | 6,310 | 6,230 | 6,270 | 79,600 |
| 2022/12/14 | 6,230 | 6,350 | 6,190 | 6,350 | 69,700 |
| 2022/12/13 | 6,340 | 6,360 | 6,190 | 6,200 | 107,300 |
| 2022/12/12 | 6,390 | 6,430 | 6,310 | 6,340 | 163,000 |
| 2022/12/09 | 6,140 | 6,280 | 6,100 | 6,270 | 104,800 |
| 2022/12/08 | 6,350 | 6,350 | 6,150 | 6,180 | 94,700 |
| 2022/12/07 | 6,250 | 6,390 | 6,210 | 6,360 | 104,700 |
| 2022/12/06 | 6,200 | 6,360 | 6,140 | 6,290 | 217,300 |
| 2022/12/05 | 6,230 | 6,400 | 6,090 | 6,120 | 417,900 |
| 2022/12/02 | 6,650 | 6,650 | 6,450 | 6,530 | 184,900 |
| 2022/12/01 | 6,740 | 6,740 | 6,600 | 6,700 | 97,300 |
| 2022/11/30 | 6,880 | 6,930 | 6,690 | 6,730 | 146,500 |
| 2022/11/29 | 7,020 | 7,040 | 6,900 | 6,950 | 74,500 |
| 2022/11/28 | 7,080 | 7,080 | 6,970 | 7,050 | 86,200 |
| 2022/11/25 | 7,120 | 7,120 | 7,030 | 7,080 | 62,300 |
| 2022/11/24 | 7,110 | 7,150 | 7,040 | 7,090 | 84,300 |
| 2022/11/22 | 7,060 | 7,180 | 7,060 | 7,070 | 103,300 |
| 2022/11/21 | 7,040 | 7,060 | 6,930 | 7,050 | 67,500 |
| 2022/11/18 | 7,030 | 7,080 | 6,960 | 7,050 | 102,500 |
| 2022/11/17 | 6,750 | 6,980 | 6,740 | 6,960 | 134,100 |
| 2022/11/16 | 6,510 | 6,880 | 6,490 | 6,760 | 170,700 |
| 2022/11/15 | 6,480 | 6,550 | 6,430 | 6,550 | 81,600 |
| 2022/11/14 | 6,440 | 6,530 | 6,390 | 6,500 | 111,700 |
| 2022/11/11 | 6,340 | 6,420 | 6,330 | 6,370 | 87,700 |
| 2022/11/10 | 6,250 | 6,290 | 6,210 | 6,280 | 53,700 |
| 2022/11/09 | 6,240 | 6,310 | 6,220 | 6,300 | 65,600 |
| 2022/11/08 | 6,180 | 6,270 | 6,160 | 6,260 | 96,500 |
| 2022/11/07 | 6,100 | 6,140 | 6,070 | 6,140 | 98,500 |
| 2022/11/04 | 6,200 | 6,240 | 6,070 | 6,070 | 109,900 |
| 2022/11/02 | 6,200 | 6,340 | 6,200 | 6,250 | 65,100 |
| 2022/11/01 | 6,280 | 6,280 | 6,190 | 6,250 | 47,300 |
| 2022/10/31 | 6,350 | 6,370 | 6,220 | 6,250 | 116,600 |
| 2022/10/28 | 6,220 | 6,380 | 6,190 | 6,330 | 271,000 |
| 2022/10/27 | 6,360 | 6,370 | 6,250 | 6,290 | 77,000 |
| 2022/10/26 | 6,310 | 6,410 | 6,300 | 6,360 | 98,900 |
| 2022/10/25 | 6,140 | 6,260 | 6,130 | 6,190 | 78,500 |
| 2022/10/24 | 6,350 | 6,360 | 6,140 | 6,180 | 141,400 |
| 2022/10/21 | 6,350 | 6,450 | 6,350 | 6,420 | 65,500 |
| 2022/10/20 | 6,420 | 6,480 | 6,350 | 6,370 | 68,300 |
| 2022/10/19 | 6,290 | 6,430 | 6,290 | 6,360 | 63,400 |
| 2022/10/18 | 6,500 | 6,510 | 6,310 | 6,320 | 89,700 |
| 2022/10/17 | 6,360 | 6,400 | 6,280 | 6,380 | 60,000 |
| 2022/10/14 | 6,450 | 6,460 | 6,330 | 6,420 | 97,000 |
| 2022/10/13 | 6,410 | 6,440 | 6,330 | 6,360 | 112,300 |
| 2022/10/12 | 6,520 | 6,690 | 6,460 | 6,490 | 200,600 |
| 2022/10/11 | 6,600 | 6,640 | 6,390 | 6,450 | 196,000 |
| 2022/10/07 | 6,580 | 6,680 | 6,550 | 6,600 | 101,000 |
| 2022/10/06 | 6,620 | 6,680 | 6,580 | 6,630 | 124,800 |
| 2022/10/05 | 6,610 | 6,650 | 6,550 | 6,620 | 132,600 |
| 2022/10/04 | 6,350 | 6,540 | 6,350 | 6,510 | 164,300 |
| 2022/10/03 | 6,210 | 6,290 | 6,180 | 6,290 | 192,800 |
| 2022/09/30 | 6,220 | 6,360 | 6,220 | 6,250 | 87,600 |
| 2022/09/29 | 6,290 | 6,370 | 6,230 | 6,310 | 100,900 |
| 2022/09/28 | 6,350 | 6,400 | 6,200 | 6,250 | 144,600 |
| 2022/09/27 | 6,270 | 6,360 | 6,220 | 6,280 | 108,000 |
| 2022/09/26 | 6,190 | 6,340 | 6,180 | 6,220 | 124,300 |
| 2022/09/22 | 6,210 | 6,260 | 6,110 | 6,190 | 159,800 |
| 2022/09/21 | 6,420 | 6,470 | 6,300 | 6,320 | 87,400 |
| 2022/09/20 | 6,420 | 6,500 | 6,400 | 6,480 | 75,300 |
| 2022/09/16 | 6,440 | 6,540 | 6,390 | 6,410 | 155,800 |
| 2022/09/15 | 6,630 | 6,690 | 6,480 | 6,500 | 150,400 |
| 2022/09/14 | 6,720 | 6,740 | 6,550 | 6,610 | 151,300 |
| 2022/09/13 | 6,610 | 6,850 | 6,610 | 6,820 | 204,400 |
| 2022/09/12 | 6,510 | 6,650 | 6,510 | 6,600 | 172,500 |
| 2022/09/09 | 6,450 | 6,590 | 6,370 | 6,410 | 241,600 |
| 2022/09/08 | 6,690 | 6,690 | 6,480 | 6,550 | 225,600 |
| 2022/09/07 | 6,490 | 6,720 | 6,450 | 6,660 | 334,800 |
| 2022/09/06 | 6,770 | 6,790 | 6,370 | 6,440 | 660,900 |
| 2022/09/05 | 7,180 | 7,180 | 6,750 | 6,870 | 533,400 |
| 2022/09/02 | 7,850 | 7,890 | 7,670 | 7,720 | 159,200 |
| 2022/09/01 | 7,870 | 7,930 | 7,810 | 7,820 | 113,400 |
| 2022/08/31 | 8,100 | 8,160 | 7,920 | 7,970 | 180,200 |
| 2022/08/30 | 8,090 | 8,350 | 8,030 | 8,250 | 417,900 |
| 2022/08/29 | 7,770 | 7,910 | 7,730 | 7,880 | 105,200 |
| 2022/08/26 | 7,900 | 7,920 | 7,810 | 7,810 | 52,900 |
| 2022/08/25 | 7,860 | 7,980 | 7,860 | 7,910 | 87,700 |
| 2022/08/24 | 7,890 | 7,890 | 7,780 | 7,850 | 77,500 |
| 2022/08/23 | 7,880 | 7,940 | 7,790 | 7,830 | 81,100 |
| 2022/08/22 | 7,800 | 7,870 | 7,760 | 7,860 | 63,800 |
| 2022/08/19 | 7,760 | 7,820 | 7,740 | 7,770 | 65,200 |
| 2022/08/18 | 7,890 | 7,890 | 7,760 | 7,800 | 59,500 |
| 2022/08/17 | 7,850 | 7,880 | 7,760 | 7,830 | 67,400 |
| 2022/08/16 | 7,840 | 7,850 | 7,730 | 7,770 | 68,800 |
| 2022/08/15 | 7,690 | 7,790 | 7,650 | 7,780 | 71,800 |
| 2022/08/12 | 7,630 | 7,790 | 7,610 | 7,720 | 79,100 |
| 2022/08/10 | 7,580 | 7,620 | 7,520 | 7,590 | 46,500 |
| 2022/08/09 | 7,760 | 7,840 | 7,620 | 7,670 | 87,100 |
| 2022/08/08 | 7,600 | 7,680 | 7,570 | 7,670 | 110,000 |
| 2022/08/05 | 7,450 | 7,610 | 7,450 | 7,580 | 90,700 |
| 2022/08/04 | 7,600 | 7,640 | 7,530 | 7,570 | 73,000 |
| 2022/08/03 | 7,520 | 7,600 | 7,490 | 7,510 | 87,700 |
| 2022/08/02 | 7,800 | 7,800 | 7,590 | 7,590 | 78,000 |
| 2022/08/01 | 7,550 | 7,830 | 7,540 | 7,800 | 98,400 |
| 2022/07/29 | 7,750 | 7,810 | 7,620 | 7,660 | 119,300 |
| 2022/07/28 | 7,500 | 7,760 | 7,500 | 7,730 | 125,000 |
| 2022/07/27 | 7,610 | 7,700 | 7,540 | 7,570 | 115,000 |
| 2022/07/26 | 7,530 | 7,590 | 7,410 | 7,490 | 194,300 |
| 2022/07/25 | 7,450 | 7,490 | 7,390 | 7,420 | 70,400 |
| 2022/07/22 | 7,310 | 7,470 | 7,270 | 7,440 | 112,900 |
| 2022/07/21 | 7,240 | 7,330 | 7,200 | 7,310 | 121,200 |
| 2022/07/20 | 7,400 | 7,420 | 7,290 | 7,390 | 99,800 |
| 2022/07/19 | 7,460 | 7,480 | 7,200 | 7,320 | 115,100 |
| 2022/07/15 | 7,590 | 7,590 | 7,370 | 7,450 | 86,400 |
| 2022/07/14 | 7,450 | 7,460 | 7,300 | 7,460 | 173,800 |
| 2022/07/13 | 7,700 | 7,700 | 7,490 | 7,540 | 67,600 |
| 2022/07/12 | 7,640 | 7,670 | 7,570 | 7,600 | 91,400 |
| 2022/07/11 | 7,500 | 7,720 | 7,460 | 7,720 | 106,300 |
| 2022/07/08 | 7,600 | 7,610 | 7,410 | 7,490 | 92,500 |
| 2022/07/07 | 7,500 | 7,550 | 7,420 | 7,540 | 86,000 |
| 2022/07/06 | 7,450 | 7,520 | 7,350 | 7,430 | 95,100 |
| 2022/07/05 | 7,500 | 7,510 | 7,350 | 7,430 | 134,300 |
| 2022/07/04 | 7,280 | 7,400 | 7,200 | 7,380 | 125,900 |
| 2022/07/01 | 7,250 | 7,380 | 7,160 | 7,210 | 137,900 |
| 2022/06/30 | 7,290 | 7,400 | 7,230 | 7,250 | 118,200 |
| 2022/06/29 | 7,100 | 7,290 | 7,060 | 7,270 | 112,000 |
| 2022/06/28 | 7,060 | 7,170 | 7,010 | 7,170 | 75,600 |
| 2022/06/27 | 7,060 | 7,150 | 6,980 | 7,120 | 102,200 |
| 2022/06/24 | 6,910 | 7,070 | 6,880 | 7,060 | 77,500 |
| 2022/06/23 | 6,710 | 6,950 | 6,700 | 6,920 | 116,600 |
| 2022/06/22 | 6,670 | 6,800 | 6,630 | 6,710 | 100,800 |
| 2022/06/21 | 6,580 | 6,750 | 6,550 | 6,610 | 157,800 |
| 2022/06/20 | 6,790 | 6,830 | 6,600 | 6,600 | 119,100 |
| 2022/06/17 | 6,620 | 6,850 | 6,610 | 6,790 | 171,700 |
| 2022/06/16 | 6,750 | 6,820 | 6,700 | 6,720 | 188,700 |
| 2022/06/15 | 6,840 | 6,840 | 6,680 | 6,780 | 239,800 |
| 2022/06/14 | 6,950 | 7,040 | 6,930 | 6,940 | 89,100 |
| 2022/06/13 | 7,020 | 7,120 | 6,970 | 7,040 | 119,900 |
| 2022/06/10 | 7,090 | 7,200 | 7,040 | 7,080 | 220,200 |
| 2022/06/09 | 6,920 | 7,160 | 6,880 | 7,120 | 240,500 |
| 2022/06/08 | 6,860 | 6,920 | 6,670 | 6,900 | 258,800 |
| 2022/06/07 | 6,460 | 6,680 | 6,330 | 6,660 | 318,100 |
| 2022/06/06 | 6,400 | 6,640 | 6,270 | 6,460 | 735,800 |
| 2022/06/03 | 5,880 | 5,880 | 5,780 | 5,820 | 153,700 |
| 2022/06/02 | 5,900 | 5,900 | 5,750 | 5,820 | 106,600 |
| 2022/06/01 | 5,780 | 5,910 | 5,780 | 5,900 | 73,500 |
| 2022/05/31 | 5,690 | 5,860 | 5,640 | 5,780 | 127,800 |
| 2022/05/30 | 5,720 | 5,800 | 5,710 | 5,770 | 124,900 |
| 2022/05/27 | 5,650 | 5,660 | 5,570 | 5,620 | 73,800 |
| 2022/05/26 | 5,650 | 5,720 | 5,630 | 5,640 | 58,400 |
| 2022/05/25 | 5,630 | 5,680 | 5,570 | 5,650 | 68,200 |
| 2022/05/24 | 5,660 | 5,680 | 5,510 | 5,660 | 76,700 |
| 2022/05/23 | 5,730 | 5,790 | 5,700 | 5,760 | 87,000 |
| 2022/05/20 | 5,650 | 5,730 | 5,610 | 5,720 | 138,400 |
| 2022/05/19 | 5,620 | 5,670 | 5,570 | 5,640 | 95,600 |
| 2022/05/18 | 5,620 | 5,660 | 5,550 | 5,580 | 69,300 |
| 2022/05/17 | 5,610 | 5,660 | 5,550 | 5,580 | 57,700 |
| 2022/05/16 | 5,640 | 5,720 | 5,620 | 5,670 | 77,900 |
| 2022/05/13 | 5,710 | 5,710 | 5,600 | 5,680 | 150,700 |
| 2022/05/12 | 5,550 | 5,570 | 5,490 | 5,510 | 107,200 |
| 2022/05/11 | 5,580 | 5,730 | 5,580 | 5,690 | 93,000 |
| 2022/05/10 | 5,490 | 5,640 | 5,420 | 5,610 | 122,100 |
| 2022/05/09 | 5,630 | 5,670 | 5,510 | 5,510 | 80,800 |
| 2022/05/06 | 5,750 | 5,820 | 5,670 | 5,720 | 79,800 |
| 2022/05/02 | 5,800 | 5,880 | 5,720 | 5,800 | 104,000 |
| 2022/04/28 | 5,630 | 5,860 | 5,630 | 5,840 | 112,200 |
| 2022/04/27 | 5,630 | 5,780 | 5,610 | 5,660 | 300,300 |
| 2022/04/26 | 5,750 | 5,820 | 5,700 | 5,750 | 427,000 |
| 2022/04/25 | 5,630 | 5,870 | 5,600 | 5,850 | 302,800 |
| 2022/04/22 | 5,700 | 5,700 | 5,610 | 5,640 | 357,100 |
| 2022/04/21 | 5,640 | 5,720 | 5,630 | 5,700 | 93,300 |
| 2022/04/20 | 5,570 | 5,670 | 5,480 | 5,600 | 129,800 |
| 2022/04/19 | 5,790 | 5,810 | 5,510 | 5,510 | 121,300 |
| 2022/04/18 | 5,900 | 5,900 | 5,660 | 5,720 | 160,400 |
| 2022/04/15 | 6,000 | 6,020 | 5,930 | 5,930 | 151,100 |
| 2022/04/14 | 6,000 | 6,030 | 5,940 | 6,010 | 71,200 |
| 2022/04/13 | 5,910 | 6,030 | 5,880 | 5,930 | 115,200 |
| 2022/04/12 | 6,120 | 6,150 | 5,920 | 5,920 | 78,000 |
| 2022/04/11 | 6,200 | 6,230 | 6,100 | 6,140 | 116,600 |
| 2022/04/08 | 6,220 | 6,270 | 6,120 | 6,230 | 117,900 |
| 2022/04/07 | 6,370 | 6,420 | 6,220 | 6,270 | 111,400 |
| 2022/04/06 | 6,460 | 6,460 | 6,350 | 6,370 | 81,400 |
| 2022/04/05 | 6,540 | 6,540 | 6,430 | 6,510 | 71,300 |
| 2022/04/04 | 6,440 | 6,540 | 6,380 | 6,510 | 96,000 |
| 2022/04/01 | 6,330 | 6,580 | 6,320 | 6,540 | 144,100 |
| 2022/03/31 | 6,330 | 6,460 | 6,310 | 6,360 | 121,400 |
| 2022/03/30 | 6,490 | 6,490 | 6,270 | 6,300 | 96,000 |
| 2022/03/29 | 6,380 | 6,450 | 6,320 | 6,450 | 81,900 |
| 2022/03/28 | 6,330 | 6,360 | 6,290 | 6,290 | 78,000 |
| 2022/03/25 | 6,210 | 6,340 | 6,210 | 6,330 | 64,100 |
| 2022/03/24 | 6,220 | 6,330 | 6,190 | 6,310 | 48,800 |
| 2022/03/23 | 6,200 | 6,290 | 6,160 | 6,270 | 72,600 |
| 2022/03/22 | 6,250 | 6,250 | 6,110 | 6,110 | 60,200 |
| 2022/03/18 | 6,250 | 6,360 | 6,230 | 6,240 | 93,300 |
| 2022/03/17 | 6,330 | 6,330 | 6,170 | 6,270 | 70,800 |
| 2022/03/16 | 6,250 | 6,300 | 6,220 | 6,230 | 56,500 |
| 2022/03/15 | 5,980 | 6,220 | 5,980 | 6,190 | 64,400 |
| 2022/03/14 | 6,010 | 6,010 | 5,840 | 5,970 | 69,500 |
| 2022/03/11 | 6,100 | 6,160 | 6,050 | 6,060 | 118,200 |
| 2022/03/10 | 5,930 | 6,250 | 5,930 | 6,190 | 137,400 |
| 2022/03/09 | 6,040 | 6,080 | 5,870 | 5,980 | 157,100 |
| 2022/03/08 | 6,100 | 6,340 | 6,070 | 6,110 | 126,400 |
| 2022/03/07 | 6,000 | 6,210 | 5,930 | 6,180 | 172,600 |
| 2022/03/04 | 6,290 | 6,340 | 6,020 | 6,060 | 153,500 |
| 2022/03/03 | 6,410 | 6,410 | 6,350 | 6,360 | 57,600 |
| 2022/03/02 | 6,350 | 6,400 | 6,310 | 6,350 | 83,600 |
| 2022/03/01 | 6,370 | 6,420 | 6,350 | 6,350 | 136,900 |
| 2022/02/28 | 6,380 | 6,430 | 6,350 | 6,400 | 141,100 |
| 2022/02/25 | 6,430 | 6,460 | 6,340 | 6,380 | 120,100 |
| 2022/02/24 | 6,400 | 6,420 | 6,230 | 6,400 | 103,300 |
| 2022/02/22 | 6,310 | 6,430 | 6,310 | 6,400 | 59,900 |
| 2022/02/21 | 6,450 | 6,500 | 6,400 | 6,470 | 84,400 |
| 2022/02/18 | 6,400 | 6,610 | 6,380 | 6,590 | 155,100 |
| 2022/02/17 | 6,460 | 6,520 | 6,400 | 6,440 | 98,800 |
| 2022/02/16 | 6,440 | 6,480 | 6,410 | 6,460 | 85,200 |
| 2022/02/15 | 6,340 | 6,390 | 6,290 | 6,370 | 117,400 |
| 2022/02/14 | 6,170 | 6,360 | 6,160 | 6,270 | 277,400 |
| 2022/02/10 | 6,090 | 6,200 | 6,000 | 6,150 | 213,900 |
| 2022/02/09 | 6,020 | 6,120 | 6,000 | 6,090 | 104,100 |
| 2022/02/08 | 5,900 | 5,980 | 5,900 | 5,940 | 68,100 |
| 2022/02/07 | 5,980 | 6,010 | 5,940 | 5,970 | 65,200 |
| 2022/02/04 | 5,980 | 6,030 | 5,880 | 5,960 | 77,000 |
| 2022/02/03 | 5,890 | 5,950 | 5,860 | 5,930 | 45,500 |
| 2022/02/02 | 5,880 | 5,920 | 5,810 | 5,900 | 82,800 |
| 2022/02/01 | 5,820 | 5,900 | 5,780 | 5,800 | 97,500 |
| 2022/01/31 | 5,900 | 5,950 | 5,820 | 5,880 | 104,100 |
| 2022/01/28 | 5,640 | 5,890 | 5,640 | 5,800 | 422,200 |
| 2022/01/27 | 5,800 | 5,840 | 5,570 | 5,590 | 168,300 |
| 2022/01/26 | 5,850 | 5,920 | 5,820 | 5,870 | 113,600 |
| 2022/01/25 | 5,780 | 5,890 | 5,690 | 5,800 | 96,200 |
| 2022/01/24 | 5,670 | 5,780 | 5,660 | 5,770 | 108,500 |
| 2022/01/21 | 5,720 | 5,800 | 5,690 | 5,770 | 122,300 |
| 2022/01/20 | 5,530 | 5,710 | 5,530 | 5,700 | 100,300 |
| 2022/01/19 | 5,570 | 5,630 | 5,510 | 5,530 | 117,800 |
| 2022/01/18 | 5,670 | 5,740 | 5,590 | 5,630 | 81,900 |
| 2022/01/17 | 5,710 | 5,710 | 5,590 | 5,650 | 47,500 |
| 2022/01/14 | 5,760 | 5,760 | 5,550 | 5,600 | 104,200 |
| 2022/01/13 | 5,950 | 5,960 | 5,760 | 5,760 | 65,000 |
| 2022/01/12 | 5,790 | 5,950 | 5,790 | 5,910 | 106,000 |
| 2022/01/11 | 5,950 | 5,970 | 5,750 | 5,790 | 77,700 |
| 2022/01/07 | 5,930 | 5,950 | 5,790 | 5,850 | 103,300 |
| 2022/01/06 | 5,900 | 6,020 | 5,900 | 5,980 | 139,400 |
| 2022/01/05 | 5,990 | 6,000 | 5,900 | 5,940 | 137,300 |
| 2022/01/04 | 5,820 | 5,950 | 5,800 | 5,930 | 91,300 |