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 |
---|---|---|---|---|---|
2008/12/30 | 226 | 226 | 225 | 226 | 9,700 |
2008/12/29 | 226 | 227 | 226 | 226 | 8,300 |
2008/12/26 | 226 | 230 | 225 | 226 | 24,200 |
2008/12/25 | 230 | 230 | 225 | 226 | 33,200 |
2008/12/24 | 227 | 227 | 225 | 226 | 11,100 |
2008/12/22 | 225 | 226 | 224 | 226 | 9,700 |
2008/12/19 | 224 | 224 | 223 | 223 | 300 |
2008/12/18 | 224 | 226 | 224 | 226 | 1,600 |
2008/12/17 | 223 | 226 | 223 | 226 | 3,100 |
2008/12/16 | 223 | 223 | 221 | 221 | 1,300 |
2008/12/15 | 225 | 226 | 222 | 224 | 10,600 |
2008/12/12 | 226 | 226 | 221 | 222 | 3,300 |
2008/12/11 | 225 | 226 | 225 | 226 | 2,000 |
2008/12/10 | 226 | 226 | 223 | 226 | 27,700 |
2008/12/09 | 228 | 228 | 225 | 226 | 8,100 |
2008/12/08 | 226 | 227 | 226 | 227 | 7,100 |
2008/12/05 | 226 | 226 | 226 | 226 | 1,300 |
2008/12/04 | 235 | 236 | 226 | 226 | 4,500 |
2008/12/03 | 237 | 240 | 237 | 240 | 1,400 |
2008/12/02 | 258 | 258 | 257 | 257 | 2,600 |
2008/12/01 | 239 | 240 | 239 | 240 | 200 |
2008/11/27 | 235 | 235 | 230 | 230 | 1,500 |
2008/11/26 | 230 | 230 | 230 | 230 | 1,200 |
2008/11/25 | 250 | 250 | 232 | 235 | 10,100 |
2008/11/21 | 238 | 241 | 238 | 240 | 3,000 |
2008/11/20 | 235 | 238 | 230 | 238 | 3,700 |
2008/11/19 | 234 | 239 | 234 | 239 | 700 |
2008/11/18 | 236 | 236 | 230 | 230 | 1,600 |
2008/11/17 | 239 | 239 | 235 | 235 | 1,300 |
2008/11/14 | 239 | 240 | 235 | 240 | 500 |
2008/11/13 | 228 | 243 | 228 | 230 | 1,700 |
2008/11/12 | 233 | 233 | 228 | 228 | 11,500 |
2008/11/10 | 235 | 248 | 235 | 248 | 2,100 |
2008/11/07 | 229 | 240 | 223 | 235 | 4,600 |
2008/11/06 | 229 | 230 | 226 | 226 | 900 |
2008/11/05 | 235 | 240 | 228 | 228 | 5,000 |
2008/11/04 | 220 | 228 | 220 | 225 | 8,000 |
2008/10/31 | 230 | 230 | 225 | 225 | 14,100 |
2008/10/30 | 225 | 235 | 225 | 225 | 4,900 |
2008/10/29 | 235 | 240 | 235 | 240 | 5,100 |
2008/10/28 | 235 | 235 | 235 | 235 | 1,500 |
2008/10/27 | 244 | 244 | 244 | 244 | 5,000 |
2008/10/24 | 239 | 240 | 239 | 239 | 6,700 |
2008/10/23 | 224 | 224 | 223 | 223 | 4,200 |
2008/10/22 | 230 | 230 | 230 | 230 | 4,000 |
2008/10/21 | 235 | 240 | 234 | 235 | 27,100 |
2008/10/20 | 240 | 240 | 235 | 235 | 700 |
2008/10/17 | 239 | 239 | 230 | 230 | 1,700 |
2008/10/16 | 226 | 240 | 220 | 220 | 3,700 |
2008/10/15 | 240 | 240 | 240 | 240 | 4,300 |
2008/10/14 | 240 | 245 | 238 | 240 | 8,000 |
2008/10/10 | 219 | 235 | 219 | 220 | 2,900 |
2008/10/09 | 235 | 245 | 234 | 234 | 2,700 |
2008/10/08 | 241 | 242 | 230 | 240 | 4,800 |
2008/10/07 | 270 | 270 | 251 | 251 | 12,100 |
2008/10/06 | 283 | 285 | 280 | 280 | 4,200 |
2008/10/03 | 282 | 282 | 282 | 282 | 1,100 |
2008/10/02 | 296 | 296 | 281 | 291 | 14,700 |
2008/10/01 | 294 | 294 | 286 | 286 | 200 |
2008/09/30 | 299 | 300 | 290 | 300 | 3,000 |
2008/09/29 | 300 | 300 | 299 | 299 | 7,800 |
2008/09/26 | 305 | 305 | 299 | 300 | 8,600 |
2008/09/25 | 308 | 308 | 305 | 305 | 3,000 |
2008/09/24 | 326 | 326 | 321 | 321 | 9,400 |
2008/09/22 | 321 | 321 | 321 | 321 | 14,700 |
2008/09/19 | 321 | 321 | 317 | 321 | 14,500 |
2008/09/18 | 355 | 355 | 316 | 316 | 10,800 |
2008/09/17 | 350 | 351 | 350 | 350 | 1,100 |
2008/09/16 | 341 | 350 | 328 | 350 | 4,100 |
2008/09/12 | 356 | 356 | 350 | 350 | 300 |
2008/09/11 | 355 | 355 | 355 | 355 | 100 |
2008/09/10 | 355 | 355 | 355 | 355 | 1,200 |
2008/09/09 | 360 | 360 | 355 | 355 | 4,000 |
2008/09/08 | 360 | 360 | 357 | 357 | 2,100 |
2008/09/05 | 355 | 355 | 355 | 355 | 3,500 |
2008/09/04 | 361 | 361 | 355 | 355 | 3,100 |
2008/09/03 | 362 | 362 | 361 | 361 | 200 |
2008/09/02 | 380 | 380 | 380 | 380 | 1,600 |
2008/09/01 | 361 | 366 | 360 | 366 | 1,500 |
2008/08/29 | 361 | 361 | 356 | 356 | 700 |
2008/08/27 | 358 | 366 | 358 | 361 | 1,500 |
2008/08/25 | 381 | 381 | 381 | 381 | 3,700 |
2008/08/22 | 345 | 363 | 345 | 363 | 1,100 |
2008/08/21 | 345 | 345 | 345 | 345 | 200 |
2008/08/20 | 345 | 349 | 345 | 345 | 1,700 |
2008/08/19 | 345 | 345 | 345 | 345 | 200 |
2008/08/18 | 350 | 350 | 342 | 344 | 400 |
2008/08/15 | 351 | 354 | 351 | 354 | 1,200 |
2008/08/14 | 363 | 363 | 362 | 362 | 5,100 |
2008/08/13 | 363 | 363 | 363 | 363 | 1,100 |
2008/08/12 | 370 | 375 | 370 | 370 | 3,600 |
2008/08/11 | 362 | 366 | 361 | 366 | 4,100 |
2008/08/08 | 371 | 372 | 371 | 372 | 700 |
2008/08/07 | 372 | 372 | 363 | 370 | 3,100 |
2008/08/06 | 378 | 380 | 371 | 372 | 2,100 |
2008/08/05 | 379 | 379 | 378 | 379 | 2,700 |
2008/08/04 | 411 | 411 | 379 | 380 | 5,600 |
2008/08/01 | 386 | 392 | 382 | 386 | 2,200 |
2008/07/31 | 390 | 390 | 386 | 386 | 2,600 |
2008/07/30 | 391 | 395 | 380 | 385 | 6,600 |
2008/07/29 | 395 | 405 | 393 | 400 | 1,700 |
2008/07/28 | 403 | 410 | 402 | 405 | 1,900 |
2008/07/25 | 420 | 420 | 400 | 405 | 4,800 |
2008/07/24 | 401 | 418 | 401 | 418 | 1,100 |
2008/07/23 | 385 | 409 | 385 | 406 | 1,300 |
2008/07/22 | 400 | 400 | 390 | 390 | 2,700 |
2008/07/18 | 415 | 418 | 408 | 408 | 2,100 |
2008/07/17 | 415 | 415 | 414 | 415 | 3,700 |
2008/07/16 | 425 | 425 | 425 | 425 | 600 |
2008/07/14 | 430 | 430 | 430 | 430 | 100 |
2008/07/11 | 433 | 433 | 433 | 433 | 200 |
2008/07/10 | 433 | 433 | 433 | 433 | 400 |
2008/07/08 | 443 | 443 | 441 | 441 | 1,700 |
2008/07/07 | 449 | 449 | 445 | 445 | 900 |
2008/07/04 | 451 | 451 | 450 | 450 | 700 |
2008/07/03 | 454 | 454 | 453 | 453 | 200 |
2008/07/02 | 468 | 468 | 468 | 468 | 1,300 |
2008/07/01 | 451 | 460 | 451 | 460 | 700 |
2008/06/30 | 460 | 460 | 460 | 460 | 500 |
2008/06/27 | 460 | 460 | 451 | 451 | 1,400 |
2008/06/26 | 460 | 460 | 460 | 460 | 2,400 |
2008/06/25 | 488 | 488 | 488 | 488 | 17,100 |
2008/06/24 | 465 | 465 | 465 | 465 | 1,200 |
2008/06/23 | 456 | 460 | 450 | 460 | 5,000 |
2008/06/18 | 465 | 465 | 465 | 465 | 900 |
2008/06/17 | 460 | 460 | 460 | 460 | 900 |
2008/06/16 | 465 | 500 | 451 | 455 | 8,700 |
2008/06/13 | 467 | 467 | 460 | 460 | 2,100 |
2008/06/12 | 460 | 460 | 460 | 460 | 800 |
2008/06/11 | 460 | 460 | 460 | 460 | 100 |
2008/06/09 | 460 | 460 | 460 | 460 | 700 |
2008/06/06 | 460 | 460 | 460 | 460 | 1,400 |
2008/06/05 | 453 | 453 | 453 | 453 | 200 |
2008/06/04 | 462 | 464 | 462 | 463 | 16,700 |
2008/06/03 | 463 | 463 | 462 | 462 | 2,400 |
2008/06/02 | 445 | 450 | 445 | 450 | 1,800 |
2008/05/30 | 440 | 440 | 440 | 440 | 600 |
2008/05/29 | 445 | 445 | 440 | 440 | 200 |
2008/05/28 | 440 | 440 | 440 | 440 | 2,000 |
2008/05/27 | 439 | 439 | 438 | 439 | 900 |
2008/05/26 | 446 | 454 | 436 | 436 | 1,500 |
2008/05/23 | 460 | 463 | 455 | 455 | 4,200 |
2008/05/22 | 448 | 460 | 448 | 455 | 1,400 |
2008/05/21 | 433 | 448 | 433 | 448 | 2,100 |
2008/05/20 | 447 | 448 | 438 | 438 | 400 |
2008/05/19 | 445 | 448 | 432 | 432 | 1,300 |
2008/05/16 | 445 | 445 | 440 | 440 | 1,400 |
2008/05/15 | 441 | 444 | 440 | 444 | 400 |
2008/05/14 | 440 | 440 | 440 | 440 | 100 |
2008/05/12 | 441 | 441 | 440 | 440 | 800 |
2008/05/09 | 443 | 443 | 440 | 440 | 1,800 |
2008/05/08 | 438 | 439 | 438 | 439 | 1,500 |
2008/05/07 | 434 | 437 | 434 | 437 | 3,300 |
2008/05/02 | 446 | 446 | 427 | 427 | 2,100 |
2008/05/01 | 425 | 425 | 425 | 425 | 100 |
2008/04/30 | 425 | 430 | 425 | 430 | 1,600 |
2008/04/28 | 432 | 432 | 430 | 430 | 1,300 |
2008/04/25 | 426 | 431 | 426 | 431 | 9,200 |
2008/04/24 | 430 | 430 | 420 | 430 | 7,400 |
2008/04/23 | 438 | 438 | 425 | 430 | 1,400 |
2008/04/22 | 430 | 430 | 430 | 430 | 600 |
2008/04/21 | 430 | 430 | 430 | 430 | 1,900 |
2008/04/18 | 430 | 430 | 420 | 420 | 800 |
2008/04/17 | 425 | 425 | 425 | 425 | 800 |
2008/04/16 | 435 | 435 | 425 | 425 | 1,800 |
2008/04/11 | 445 | 445 | 445 | 445 | 100 |
2008/04/09 | 445 | 445 | 445 | 445 | 200 |
2008/04/08 | 435 | 435 | 435 | 435 | 600 |
2008/04/07 | 435 | 435 | 432 | 432 | 900 |
2008/04/04 | 440 | 440 | 440 | 440 | 400 |
2008/04/03 | 445 | 450 | 445 | 450 | 200 |
2008/04/02 | 461 | 461 | 461 | 461 | 1,400 |
2008/03/31 | 434 | 434 | 426 | 426 | 400 |
2008/03/28 | 454 | 454 | 434 | 434 | 400 |
2008/03/26 | 450 | 450 | 450 | 450 | 7,900 |
2008/03/25 | 449 | 450 | 443 | 450 | 4,500 |
2008/03/24 | 422 | 445 | 422 | 445 | 1,700 |
2008/03/21 | 419 | 422 | 419 | 422 | 900 |
2008/03/19 | 415 | 423 | 415 | 419 | 800 |
2008/03/18 | 428 | 428 | 413 | 414 | 500 |
2008/03/17 | 420 | 424 | 417 | 424 | 1,700 |
2008/03/14 | 420 | 421 | 420 | 420 | 600 |
2008/03/13 | 418 | 418 | 418 | 418 | 100 |
2008/03/12 | 412 | 417 | 412 | 417 | 1,400 |
2008/03/11 | 450 | 450 | 430 | 440 | 800 |
2008/03/10 | 460 | 460 | 460 | 460 | 100 |
2008/03/06 | 463 | 475 | 463 | 475 | 1,100 |
2008/03/05 | 475 | 475 | 475 | 475 | 400 |
2008/03/03 | 474 | 474 | 474 | 474 | 300 |
2008/02/29 | 475 | 475 | 475 | 475 | 300 |
2008/02/28 | 461 | 475 | 461 | 475 | 800 |
2008/02/27 | 460 | 460 | 460 | 460 | 2,500 |
2008/02/26 | 471 | 480 | 470 | 480 | 900 |
2008/02/25 | 472 | 472 | 471 | 471 | 3,500 |
2008/02/22 | 448 | 450 | 448 | 450 | 400 |
2008/02/21 | 449 | 449 | 442 | 448 | 1,400 |
2008/02/20 | 449 | 449 | 447 | 449 | 1,300 |
2008/02/19 | 449 | 450 | 441 | 441 | 1,800 |
2008/02/18 | 441 | 444 | 441 | 444 | 500 |
2008/02/15 | 442 | 443 | 442 | 443 | 200 |
2008/02/14 | 445 | 445 | 435 | 437 | 400 |
2008/02/13 | 432 | 440 | 432 | 440 | 700 |
2008/02/12 | 459 | 459 | 413 | 430 | 7,600 |
2008/02/08 | 470 | 470 | 470 | 470 | 600 |
2008/02/07 | 483 | 483 | 480 | 480 | 600 |
2008/02/06 | 488 | 490 | 487 | 487 | 3,000 |
2008/02/05 | 487 | 494 | 487 | 493 | 600 |
2008/02/04 | 484 | 499 | 484 | 489 | 4,100 |
2008/02/01 | 488 | 499 | 483 | 490 | 3,100 |
2008/01/31 | 500 | 500 | 495 | 495 | 500 |
2008/01/30 | 487 | 500 | 487 | 487 | 2,400 |
2008/01/29 | 485 | 485 | 485 | 485 | 500 |
2008/01/28 | 498 | 500 | 477 | 477 | 1,400 |
2008/01/25 | 493 | 495 | 493 | 493 | 3,000 |
2008/01/24 | 476 | 481 | 470 | 470 | 3,600 |
2008/01/23 | 495 | 495 | 470 | 470 | 600 |
2008/01/22 | 470 | 495 | 470 | 470 | 6,100 |
2008/01/21 | 480 | 480 | 480 | 480 | 100 |
2008/01/18 | 465 | 490 | 459 | 489 | 4,100 |
2008/01/17 | 485 | 485 | 480 | 480 | 300 |
2008/01/16 | 490 | 498 | 485 | 485 | 4,000 |
2008/01/15 | 485 | 490 | 485 | 485 | 2,800 |
2008/01/11 | 505 | 505 | 490 | 490 | 1,400 |
2008/01/10 | 500 | 500 | 500 | 500 | 1,100 |
2008/01/09 | 491 | 500 | 491 | 500 | 600 |
2008/01/08 | 499 | 500 | 491 | 491 | 800 |
2008/01/04 | 490 | 494 | 490 | 494 | 1,400 |