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 |
|---|---|---|---|---|---|
| 2024/04/26 | 5,993 | 6,030 | 5,878 | 5,948 | 356,900 |
| 2024/04/25 | 6,115 | 6,119 | 5,934 | 5,953 | 574,000 |
| 2024/04/24 | 6,035 | 6,049 | 5,936 | 6,015 | 274,100 |
| 2024/04/23 | 5,947 | 5,960 | 5,840 | 5,960 | 164,000 |
| 2024/04/22 | 5,955 | 6,015 | 5,870 | 5,925 | 231,600 |
| 2024/04/19 | 5,879 | 5,956 | 5,848 | 5,889 | 314,400 |
| 2024/04/18 | 5,850 | 5,884 | 5,808 | 5,879 | 238,000 |
| 2024/04/17 | 5,800 | 5,850 | 5,742 | 5,783 | 172,600 |
| 2024/04/16 | 5,864 | 5,893 | 5,783 | 5,850 | 205,000 |
| 2024/04/15 | 5,960 | 5,992 | 5,849 | 5,936 | 175,300 |
| 2024/04/12 | 5,920 | 5,995 | 5,911 | 5,956 | 219,000 |
| 2024/04/11 | 5,817 | 5,903 | 5,762 | 5,851 | 227,600 |
| 2024/04/10 | 5,686 | 5,878 | 5,681 | 5,796 | 228,400 |
| 2024/04/09 | 5,651 | 5,668 | 5,594 | 5,629 | 107,000 |
| 2024/04/08 | 5,697 | 5,744 | 5,625 | 5,635 | 142,800 |
| 2024/04/05 | 5,571 | 5,633 | 5,539 | 5,633 | 147,100 |
| 2024/04/04 | 5,513 | 5,561 | 5,486 | 5,561 | 132,500 |
| 2024/04/03 | 5,528 | 5,548 | 5,459 | 5,485 | 111,900 |
| 2024/04/02 | 5,600 | 5,613 | 5,425 | 5,462 | 125,200 |
| 2024/04/01 | 5,503 | 5,613 | 5,471 | 5,565 | 101,900 |
| 2024/03/29 | 5,535 | 5,568 | 5,515 | 5,526 | 88,200 |
| 2024/03/28 | 5,529 | 5,534 | 5,439 | 5,445 | 109,300 |
| 2024/03/27 | 5,516 | 5,555 | 5,444 | 5,520 | 99,100 |
| 2024/03/26 | 5,488 | 5,500 | 5,398 | 5,459 | 105,000 |
| 2024/03/25 | 5,539 | 5,539 | 5,455 | 5,469 | 90,600 |
| 2024/03/22 | 5,555 | 5,621 | 5,521 | 5,557 | 165,200 |
| 2024/03/21 | 5,585 | 5,585 | 5,400 | 5,516 | 224,700 |
| 2024/03/19 | 5,670 | 5,786 | 5,623 | 5,685 | 324,600 |
| 2024/03/18 | 5,572 | 5,654 | 5,539 | 5,614 | 195,000 |
| 2024/03/15 | 5,548 | 5,601 | 5,428 | 5,519 | 497,700 |
| 2024/03/14 | 5,456 | 5,493 | 5,372 | 5,464 | 148,800 |
| 2024/03/13 | 5,416 | 5,512 | 5,416 | 5,456 | 161,600 |
| 2024/03/12 | 5,438 | 5,508 | 5,310 | 5,498 | 205,900 |
| 2024/03/11 | 5,380 | 5,549 | 5,380 | 5,496 | 326,000 |
| 2024/03/08 | 5,500 | 5,579 | 5,352 | 5,428 | 364,700 |
| 2024/03/07 | 5,346 | 5,988 | 5,280 | 5,587 | 1,345,600 |
| 2024/03/06 | 4,520 | 5,246 | 4,511 | 5,246 | 787,600 |
| 2024/03/05 | 4,560 | 4,598 | 4,529 | 4,546 | 158,700 |
| 2024/03/04 | 4,447 | 4,632 | 4,374 | 4,586 | 515,800 |
| 2024/03/01 | 4,720 | 4,747 | 4,640 | 4,682 | 248,600 |
| 2024/02/29 | 4,712 | 4,745 | 4,654 | 4,738 | 149,700 |
| 2024/02/28 | 4,733 | 4,791 | 4,703 | 4,734 | 209,000 |
| 2024/02/27 | 4,730 | 4,770 | 4,690 | 4,731 | 188,400 |
| 2024/02/26 | 4,724 | 4,815 | 4,695 | 4,789 | 178,100 |
| 2024/02/22 | 4,786 | 4,804 | 4,686 | 4,697 | 142,600 |
| 2024/02/21 | 4,732 | 4,757 | 4,625 | 4,725 | 159,500 |
| 2024/02/20 | 4,650 | 4,710 | 4,631 | 4,698 | 180,000 |
| 2024/02/19 | 4,468 | 4,695 | 4,468 | 4,655 | 242,500 |
| 2024/02/16 | 4,371 | 4,448 | 4,353 | 4,440 | 228,500 |
| 2024/02/15 | 4,613 | 4,614 | 4,356 | 4,369 | 303,400 |
| 2024/02/14 | 4,826 | 4,829 | 4,663 | 4,679 | 211,800 |
| 2024/02/13 | 4,823 | 4,847 | 4,785 | 4,826 | 129,900 |
| 2024/02/09 | 4,758 | 4,823 | 4,725 | 4,798 | 136,900 |
| 2024/02/08 | 4,723 | 4,796 | 4,723 | 4,733 | 117,800 |
| 2024/02/07 | 4,769 | 4,769 | 4,718 | 4,733 | 79,400 |
| 2024/02/06 | 4,783 | 4,829 | 4,765 | 4,769 | 103,300 |
| 2024/02/05 | 4,751 | 4,777 | 4,711 | 4,764 | 104,000 |
| 2024/02/02 | 4,807 | 4,820 | 4,734 | 4,734 | 90,900 |
| 2024/02/01 | 4,815 | 4,820 | 4,772 | 4,807 | 99,800 |
| 2024/01/31 | 4,822 | 4,852 | 4,786 | 4,832 | 157,300 |
| 2024/01/30 | 4,840 | 4,895 | 4,800 | 4,855 | 238,600 |
| 2024/01/29 | 4,685 | 4,835 | 4,685 | 4,817 | 281,100 |
| 2024/01/26 | 4,542 | 4,686 | 4,506 | 4,669 | 285,800 |
| 2024/01/25 | 4,510 | 4,546 | 4,496 | 4,535 | 101,100 |
| 2024/01/24 | 4,548 | 4,580 | 4,532 | 4,550 | 135,800 |
| 2024/01/23 | 4,555 | 4,569 | 4,502 | 4,544 | 112,800 |
| 2024/01/22 | 4,502 | 4,535 | 4,495 | 4,525 | 72,700 |
| 2024/01/19 | 4,525 | 4,534 | 4,466 | 4,490 | 103,800 |
| 2024/01/18 | 4,458 | 4,506 | 4,448 | 4,485 | 112,600 |
| 2024/01/17 | 4,510 | 4,545 | 4,486 | 4,487 | 132,900 |
| 2024/01/16 | 4,530 | 4,563 | 4,463 | 4,463 | 145,500 |
| 2024/01/15 | 4,508 | 4,540 | 4,475 | 4,525 | 147,100 |
| 2024/01/12 | 4,558 | 4,588 | 4,435 | 4,517 | 342,000 |
| 2024/01/11 | 4,680 | 4,680 | 4,605 | 4,618 | 142,000 |
| 2024/01/10 | 4,650 | 4,680 | 4,600 | 4,658 | 137,300 |
| 2024/01/09 | 4,534 | 4,649 | 4,534 | 4,644 | 155,800 |
| 2024/01/05 | 4,562 | 4,562 | 4,500 | 4,519 | 105,200 |
| 2024/01/04 | 4,473 | 4,549 | 4,441 | 4,545 | 131,600 |