アイナボホールディングス(7539)の株価時系列情報
アイナボホールディングス(7539)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 704 | 709 | 696 | 701 | 6,100 |
| 2025/06/12 | 716 | 716 | 702 | 703 | 5,500 |
| 2025/06/11 | 719 | 719 | 710 | 712 | 9,100 |
| 2025/06/10 | 708 | 720 | 707 | 716 | 16,500 |
| 2025/06/09 | 699 | 706 | 698 | 706 | 11,500 |
| 2025/06/06 | 695 | 698 | 691 | 694 | 5,300 |
| 2025/06/05 | 702 | 702 | 692 | 696 | 8,100 |
| 2025/06/04 | 693 | 700 | 689 | 700 | 9,300 |
| 2025/06/03 | 684 | 693 | 684 | 693 | 9,500 |
| 2025/06/02 | 680 | 687 | 680 | 685 | 22,900 |
| 2025/05/30 | 678 | 685 | 678 | 682 | 12,800 |
| 2025/05/29 | 683 | 685 | 680 | 681 | 6,200 |
| 2025/05/28 | 675 | 683 | 675 | 682 | 16,800 |
| 2025/05/27 | 669 | 673 | 667 | 672 | 7,700 |
| 2025/05/26 | 666 | 669 | 661 | 662 | 13,500 |
| 2025/05/23 | 665 | 668 | 659 | 667 | 7,000 |
| 2025/05/22 | 666 | 666 | 661 | 663 | 4,100 |
| 2025/05/21 | 661 | 670 | 659 | 662 | 4,300 |
| 2025/05/20 | 668 | 668 | 659 | 659 | 5,000 |
| 2025/05/19 | 659 | 664 | 658 | 663 | 6,600 |
| 2025/05/16 | 660 | 661 | 657 | 660 | 3,000 |
| 2025/05/15 | 660 | 662 | 659 | 659 | 3,900 |
| 2025/05/14 | 664 | 664 | 660 | 661 | 6,400 |
| 2025/05/13 | 671 | 671 | 664 | 667 | 5,900 |
| 2025/05/12 | 666 | 674 | 665 | 669 | 6,700 |
| 2025/05/09 | 670 | 672 | 666 | 666 | 3,200 |
| 2025/05/08 | 672 | 672 | 664 | 667 | 10,600 |
| 2025/05/07 | 664 | 669 | 664 | 666 | 12,200 |
| 2025/05/02 | 678 | 678 | 663 | 664 | 10,000 |
| 2025/05/01 | 676 | 693 | 668 | 671 | 17,700 |
| 2025/04/30 | 667 | 675 | 657 | 661 | 18,600 |
| 2025/04/28 | 662 | 694 | 652 | 660 | 141,500 |
| 2025/04/25 | 653 | 660 | 652 | 660 | 5,800 |
| 2025/04/24 | 658 | 661 | 651 | 655 | 5,000 |
| 2025/04/23 | 657 | 659 | 652 | 659 | 3,900 |
| 2025/04/22 | 655 | 660 | 650 | 656 | 3,800 |
| 2025/04/21 | 654 | 666 | 654 | 660 | 9,400 |
| 2025/04/18 | 655 | 660 | 654 | 655 | 7,900 |
| 2025/04/17 | 645 | 654 | 643 | 650 | 4,800 |
| 2025/04/16 | 649 | 655 | 645 | 645 | 5,900 |
| 2025/04/15 | 666 | 669 | 645 | 645 | 12,000 |
| 2025/04/14 | 686 | 686 | 655 | 656 | 32,400 |
| 2025/04/11 | 621 | 670 | 621 | 670 | 30,500 |
| 2025/04/10 | 630 | 631 | 612 | 620 | 11,400 |
| 2025/04/09 | 614 | 617 | 610 | 610 | 8,300 |
| 2025/04/08 | 609 | 630 | 600 | 618 | 14,300 |
| 2025/04/07 | 572 | 619 | 568 | 590 | 31,700 |
| 2025/04/04 | 630 | 630 | 618 | 626 | 20,200 |
| 2025/04/03 | 628 | 646 | 622 | 643 | 16,200 |
| 2025/04/02 | 650 | 655 | 625 | 639 | 48,000 |
| 2025/04/01 | 675 | 675 | 650 | 656 | 23,100 |
| 2025/03/31 | 688 | 690 | 662 | 678 | 39,500 |
| 2025/03/28 | 667 | 701 | 665 | 688 | 61,200 |
| 2025/03/27 | 649 | 654 | 645 | 654 | 13,800 |
| 2025/03/26 | 643 | 645 | 638 | 645 | 15,600 |
| 2025/03/25 | 638 | 639 | 634 | 634 | 7,200 |
| 2025/03/24 | 630 | 633 | 629 | 633 | 12,000 |
| 2025/03/21 | 634 | 637 | 629 | 630 | 10,300 |
| 2025/03/19 | 633 | 634 | 626 | 634 | 7,400 |
| 2025/03/18 | 630 | 631 | 623 | 630 | 11,400 |
| 2025/03/17 | 630 | 630 | 625 | 629 | 7,100 |
| 2025/03/14 | 620 | 635 | 620 | 630 | 36,900 |
| 2025/03/13 | 635 | 635 | 630 | 633 | 3,400 |
| 2025/03/12 | 632 | 635 | 632 | 633 | 3,000 |
| 2025/03/11 | 627 | 634 | 627 | 630 | 3,300 |
| 2025/03/10 | 638 | 638 | 626 | 633 | 10,300 |
| 2025/03/07 | 630 | 637 | 630 | 637 | 5,600 |
| 2025/03/06 | 637 | 638 | 633 | 638 | 6,100 |
| 2025/03/05 | 638 | 638 | 631 | 635 | 6,500 |
| 2025/03/04 | 626 | 634 | 623 | 633 | 25,100 |
| 2025/03/03 | 634 | 638 | 634 | 638 | 5,900 |
| 2025/02/28 | 632 | 634 | 631 | 634 | 3,800 |
| 2025/02/27 | 631 | 634 | 629 | 631 | 3,400 |
| 2025/02/26 | 636 | 636 | 626 | 628 | 10,600 |
| 2025/02/25 | 632 | 637 | 632 | 633 | 7,400 |
| 2025/02/21 | 632 | 636 | 630 | 635 | 5,900 |
| 2025/02/20 | 633 | 635 | 632 | 632 | 3,200 |
| 2025/02/19 | 639 | 641 | 634 | 634 | 5,400 |
| 2025/02/18 | 640 | 644 | 636 | 639 | 4,200 |
| 2025/02/17 | 633 | 645 | 633 | 644 | 9,400 |
| 2025/02/14 | 630 | 635 | 630 | 635 | 2,400 |
| 2025/02/13 | 638 | 640 | 630 | 630 | 5,100 |
| 2025/02/12 | 645 | 645 | 636 | 637 | 7,100 |
| 2025/02/10 | 645 | 645 | 641 | 645 | 5,400 |
| 2025/02/07 | 642 | 645 | 639 | 645 | 7,400 |
| 2025/02/06 | 641 | 644 | 640 | 644 | 3,200 |
| 2025/02/05 | 644 | 644 | 639 | 643 | 6,300 |
| 2025/02/04 | 643 | 645 | 639 | 639 | 2,000 |
| 2025/02/03 | 644 | 644 | 637 | 637 | 5,000 |
| 2025/01/31 | 645 | 645 | 642 | 645 | 6,900 |
| 2025/01/30 | 652 | 652 | 645 | 645 | 5,600 |
| 2025/01/29 | 655 | 655 | 649 | 650 | 5,200 |
| 2025/01/28 | 646 | 653 | 645 | 651 | 11,300 |
| 2025/01/27 | 642 | 650 | 642 | 644 | 12,000 |
| 2025/01/24 | 643 | 644 | 637 | 641 | 4,500 |
| 2025/01/23 | 635 | 641 | 633 | 641 | 5,300 |
| 2025/01/22 | 629 | 632 | 627 | 630 | 4,000 |
| 2025/01/21 | 636 | 636 | 628 | 629 | 4,800 |
| 2025/01/20 | 627 | 633 | 627 | 632 | 5,400 |
| 2025/01/17 | 632 | 632 | 623 | 627 | 7,100 |
| 2025/01/16 | 644 | 646 | 633 | 637 | 4,700 |
| 2025/01/15 | 650 | 650 | 642 | 647 | 3,400 |
| 2025/01/14 | 645 | 649 | 635 | 649 | 6,600 |
| 2025/01/10 | 635 | 649 | 632 | 648 | 7,800 |
| 2025/01/09 | 638 | 638 | 631 | 638 | 5,000 |
| 2025/01/08 | 650 | 650 | 636 | 636 | 11,900 |
| 2025/01/07 | 665 | 665 | 642 | 650 | 16,300 |
| 2025/01/06 | 683 | 683 | 664 | 667 | 14,700 |
| 2024/12/30 | 688 | 688 | 670 | 677 | 13,800 |
| 2024/12/27 | 673 | 676 | 666 | 668 | 13,600 |
| 2024/12/26 | 666 | 666 | 639 | 665 | 18,300 |
| 2024/12/25 | 667 | 667 | 641 | 660 | 20,900 |
| 2024/12/24 | 683 | 683 | 659 | 666 | 7,500 |
| 2024/12/23 | 686 | 686 | 670 | 682 | 10,400 |
| 2024/12/20 | 688 | 690 | 668 | 683 | 22,300 |
| 2024/12/19 | 674 | 688 | 674 | 688 | 12,000 |
| 2024/12/18 | 670 | 688 | 665 | 682 | 22,000 |
| 2024/12/17 | 653 | 677 | 653 | 670 | 22,500 |
| 2024/12/16 | 655 | 663 | 650 | 653 | 29,300 |
| 2024/12/13 | 649 | 652 | 646 | 648 | 19,900 |
| 2024/12/12 | 649 | 653 | 628 | 647 | 44,400 |
| 2024/12/11 | 639 | 647 | 626 | 637 | 68,600 |
| 2024/12/10 | 654 | 658 | 616 | 630 | 31,700 |
| 2024/12/09 | 620 | 640 | 608 | 635 | 59,600 |
| 2024/12/06 | 630 | 659 | 626 | 627 | 36,400 |
| 2024/12/05 | 649 | 666 | 628 | 628 | 60,200 |
| 2024/12/04 | 640 | 643 | 631 | 642 | 30,900 |
| 2024/12/03 | 625 | 640 | 625 | 631 | 19,700 |
| 2024/12/02 | 614 | 626 | 614 | 626 | 12,400 |
| 2024/11/29 | 627 | 644 | 614 | 614 | 29,400 |
| 2024/11/28 | 616 | 625 | 604 | 624 | 18,400 |
| 2024/11/27 | 615 | 615 | 603 | 606 | 12,000 |
| 2024/11/26 | 620 | 621 | 606 | 615 | 11,200 |
| 2024/11/25 | 620 | 625 | 611 | 611 | 21,100 |
| 2024/11/22 | 598 | 612 | 598 | 612 | 26,500 |
| 2024/11/21 | 587 | 598 | 587 | 598 | 8,900 |
| 2024/11/20 | 585 | 592 | 585 | 587 | 19,500 |
| 2024/11/19 | 575 | 584 | 573 | 584 | 11,100 |
| 2024/11/18 | 570 | 578 | 569 | 573 | 11,900 |
| 2024/11/15 | 570 | 573 | 566 | 570 | 10,800 |
| 2024/11/14 | 577 | 578 | 568 | 568 | 13,400 |
| 2024/11/13 | 562 | 573 | 561 | 572 | 41,700 |
| 2024/11/12 | 557 | 562 | 557 | 562 | 8,400 |
| 2024/11/11 | 563 | 564 | 557 | 560 | 8,300 |
| 2024/11/08 | 570 | 570 | 561 | 563 | 10,200 |
| 2024/11/07 | 553 | 573 | 553 | 573 | 17,300 |
| 2024/11/06 | 554 | 560 | 550 | 553 | 22,900 |
| 2024/11/05 | 558 | 559 | 554 | 556 | 9,500 |
| 2024/11/01 | 560 | 565 | 556 | 556 | 8,400 |
| 2024/10/31 | 571 | 571 | 562 | 567 | 13,800 |
| 2024/10/30 | 578 | 578 | 568 | 568 | 9,500 |
| 2024/10/29 | 556 | 572 | 556 | 572 | 17,500 |
| 2024/10/28 | 538 | 554 | 538 | 554 | 13,100 |
| 2024/10/25 | 545 | 545 | 538 | 538 | 17,300 |
| 2024/10/24 | 550 | 550 | 544 | 546 | 18,400 |
| 2024/10/23 | 551 | 551 | 548 | 549 | 17,600 |
| 2024/10/22 | 555 | 555 | 550 | 550 | 17,200 |
| 2024/10/21 | 556 | 558 | 552 | 555 | 24,400 |
| 2024/10/18 | 566 | 571 | 558 | 559 | 27,000 |
| 2024/10/17 | 571 | 576 | 563 | 573 | 37,700 |
| 2024/10/16 | 577 | 584 | 572 | 575 | 43,600 |
| 2024/10/15 | 601 | 601 | 590 | 592 | 24,300 |
| 2024/10/11 | 606 | 610 | 601 | 601 | 16,400 |
| 2024/10/10 | 611 | 611 | 608 | 610 | 7,600 |
| 2024/10/09 | 612 | 612 | 610 | 610 | 4,900 |
| 2024/10/08 | 613 | 613 | 611 | 611 | 7,000 |
| 2024/10/07 | 613 | 613 | 611 | 612 | 10,900 |
| 2024/10/04 | 613 | 614 | 611 | 611 | 8,700 |
| 2024/10/03 | 618 | 618 | 612 | 612 | 12,500 |
| 2024/10/02 | 614 | 627 | 608 | 608 | 31,800 |
| 2024/10/01 | 616 | 616 | 610 | 614 | 13,500 |
| 2024/09/30 | 611 | 627 | 611 | 620 | 20,400 |
| 2024/09/27 | 610 | 631 | 607 | 618 | 72,300 |
| 2024/09/27 | 1 -> 2.00 分割 | ||||
| 2024/09/26 | 1,263 | 1,272 | 1,261 | 1,263 | 120,000 |
| 2024/09/25 | 1,267 | 1,270 | 1,265 | 1,270 | 23,000 |
| 2024/09/24 | 1,257 | 1,271 | 1,257 | 1,267 | 14,700 |
| 2024/09/20 | 1,258 | 1,258 | 1,252 | 1,258 | 5,700 |
| 2024/09/19 | 1,250 | 1,256 | 1,247 | 1,248 | 5,300 |
| 2024/09/18 | 1,246 | 1,254 | 1,245 | 1,245 | 4,900 |
| 2024/09/17 | 1,260 | 1,260 | 1,242 | 1,246 | 4,200 |
| 2024/09/13 | 1,259 | 1,259 | 1,251 | 1,256 | 1,600 |
| 2024/09/12 | 1,245 | 1,262 | 1,245 | 1,259 | 5,200 |
| 2024/09/11 | 1,253 | 1,261 | 1,243 | 1,245 | 6,600 |
| 2024/09/10 | 1,278 | 1,280 | 1,251 | 1,273 | 2,900 |
| 2024/09/09 | 1,251 | 1,280 | 1,250 | 1,276 | 6,000 |
| 2024/09/06 | 1,278 | 1,287 | 1,250 | 1,269 | 7,900 |
| 2024/09/05 | 1,295 | 1,295 | 1,275 | 1,293 | 4,500 |
| 2024/09/04 | 1,298 | 1,298 | 1,271 | 1,296 | 9,500 |
| 2024/09/03 | 1,301 | 1,310 | 1,297 | 1,302 | 4,200 |
| 2024/09/02 | 1,309 | 1,324 | 1,296 | 1,299 | 11,500 |
| 2024/08/30 | 1,324 | 1,330 | 1,307 | 1,319 | 6,800 |
| 2024/08/29 | 1,320 | 1,321 | 1,302 | 1,316 | 7,400 |
| 2024/08/28 | 1,322 | 1,322 | 1,307 | 1,309 | 5,000 |
| 2024/08/27 | 1,324 | 1,325 | 1,299 | 1,314 | 15,900 |
| 2024/08/26 | 1,300 | 1,333 | 1,280 | 1,329 | 50,200 |
| 2024/08/23 | 1,223 | 1,225 | 1,215 | 1,225 | 3,700 |
| 2024/08/22 | 1,226 | 1,232 | 1,218 | 1,223 | 2,300 |
| 2024/08/21 | 1,207 | 1,234 | 1,207 | 1,226 | 4,100 |
| 2024/08/20 | 1,209 | 1,214 | 1,201 | 1,210 | 3,700 |
| 2024/08/19 | 1,205 | 1,210 | 1,187 | 1,205 | 5,800 |