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 |
---|---|---|---|---|---|
2009/12/30 | 266 | 268 | 255 | 268 | 1,700 |
2009/12/29 | 265 | 265 | 265 | 265 | 300 |
2009/12/28 | 270 | 270 | 260 | 270 | 1,000 |
2009/12/25 | 280 | 280 | 270 | 270 | 12,100 |
2009/12/24 | 264 | 279 | 264 | 270 | 2,700 |
2009/12/22 | 264 | 264 | 264 | 264 | 700 |
2009/12/21 | 260 | 264 | 259 | 264 | 7,100 |
2009/12/18 | 252 | 252 | 252 | 252 | 300 |
2009/12/17 | 250 | 250 | 246 | 247 | 1,200 |
2009/12/16 | 252 | 252 | 250 | 250 | 2,300 |
2009/12/15 | 251 | 251 | 251 | 251 | 100 |
2009/12/14 | 245 | 245 | 245 | 245 | 600 |
2009/12/11 | 250 | 250 | 245 | 245 | 4,800 |
2009/12/10 | 263 | 263 | 263 | 263 | 15,700 |
2009/12/09 | 246 | 251 | 245 | 251 | 6,500 |
2009/12/08 | 246 | 246 | 245 | 245 | 300 |
2009/12/07 | 250 | 250 | 245 | 250 | 3,800 |
2009/12/04 | 246 | 246 | 246 | 246 | 200 |
2009/12/03 | 246 | 246 | 246 | 246 | 200 |
2009/12/02 | 250 | 250 | 246 | 250 | 4,400 |
2009/12/01 | 248 | 250 | 246 | 248 | 2,000 |
2009/11/30 | 250 | 250 | 246 | 246 | 1,300 |
2009/11/27 | 246 | 250 | 246 | 250 | 900 |
2009/11/26 | 250 | 250 | 250 | 250 | 200 |
2009/11/25 | 261 | 261 | 245 | 260 | 5,600 |
2009/11/24 | 253 | 256 | 246 | 256 | 1,800 |
2009/11/20 | 245 | 252 | 245 | 252 | 2,900 |
2009/11/19 | 250 | 250 | 250 | 250 | 3,000 |
2009/11/18 | 258 | 258 | 250 | 250 | 800 |
2009/11/17 | 256 | 256 | 256 | 256 | 400 |
2009/11/16 | 251 | 251 | 251 | 251 | 100 |
2009/11/13 | 250 | 250 | 250 | 250 | 9,800 |
2009/11/12 | 251 | 251 | 250 | 250 | 1,300 |
2009/11/10 | 253 | 253 | 249 | 249 | 1,600 |
2009/11/09 | 256 | 256 | 255 | 255 | 600 |
2009/11/06 | 254 | 259 | 254 | 259 | 800 |
2009/11/05 | 254 | 262 | 253 | 253 | 600 |
2009/11/04 | 263 | 263 | 255 | 255 | 4,700 |
2009/11/02 | 253 | 254 | 253 | 254 | 200 |
2009/10/29 | 252 | 259 | 252 | 254 | 1,000 |
2009/10/28 | 260 | 260 | 260 | 260 | 100 |
2009/10/27 | 253 | 255 | 253 | 255 | 1,300 |
2009/10/26 | 251 | 259 | 250 | 258 | 1,500 |
2009/10/23 | 260 | 260 | 250 | 250 | 13,000 |
2009/10/22 | 258 | 260 | 257 | 260 | 7,300 |
2009/10/21 | 258 | 260 | 256 | 258 | 6,200 |
2009/10/20 | 257 | 262 | 257 | 260 | 3,800 |
2009/10/19 | 261 | 261 | 254 | 256 | 2,900 |
2009/10/16 | 261 | 264 | 261 | 264 | 1,700 |
2009/10/15 | 265 | 265 | 260 | 261 | 2,300 |
2009/10/14 | 261 | 261 | 261 | 261 | 500 |
2009/10/13 | 269 | 270 | 268 | 270 | 1,500 |
2009/10/09 | 265 | 270 | 262 | 270 | 800 |
2009/10/08 | 265 | 268 | 265 | 268 | 500 |
2009/10/07 | 268 | 268 | 268 | 268 | 300 |
2009/10/06 | 260 | 260 | 260 | 260 | 600 |
2009/10/05 | 259 | 259 | 259 | 259 | 100 |
2009/10/02 | 273 | 273 | 265 | 270 | 2,700 |
2009/10/01 | 272 | 272 | 269 | 270 | 900 |
2009/09/30 | 270 | 272 | 270 | 272 | 200 |
2009/09/29 | 259 | 274 | 259 | 274 | 400 |
2009/09/28 | 270 | 270 | 266 | 266 | 400 |
2009/09/25 | 265 | 268 | 265 | 268 | 1,800 |
2009/09/24 | 286 | 286 | 280 | 284 | 7,000 |
2009/09/18 | 279 | 279 | 269 | 273 | 2,200 |
2009/09/17 | 270 | 271 | 264 | 264 | 900 |
2009/09/16 | 282 | 282 | 270 | 270 | 800 |
2009/09/15 | 276 | 280 | 276 | 280 | 600 |
2009/09/14 | 280 | 280 | 279 | 279 | 200 |
2009/09/11 | 279 | 283 | 279 | 281 | 2,000 |
2009/09/10 | 278 | 284 | 278 | 284 | 5,000 |
2009/09/09 | 277 | 279 | 273 | 273 | 1,400 |
2009/09/08 | 274 | 280 | 274 | 280 | 1,500 |
2009/09/07 | 269 | 278 | 267 | 277 | 10,800 |
2009/09/04 | 261 | 269 | 261 | 265 | 700 |
2009/09/03 | 260 | 260 | 260 | 260 | 100 |
2009/09/02 | 270 | 270 | 260 | 260 | 5,600 |
2009/09/01 | 270 | 270 | 268 | 268 | 600 |
2009/08/31 | 264 | 274 | 264 | 270 | 4,900 |
2009/08/28 | 261 | 261 | 260 | 260 | 1,200 |
2009/08/27 | 260 | 263 | 259 | 260 | 5,700 |
2009/08/26 | 259 | 260 | 259 | 260 | 700 |
2009/08/25 | 255 | 259 | 253 | 259 | 7,200 |
2009/08/24 | 254 | 262 | 253 | 262 | 1,000 |
2009/08/21 | 258 | 258 | 250 | 253 | 9,100 |
2009/08/20 | 260 | 260 | 252 | 255 | 5,800 |
2009/08/19 | 251 | 265 | 251 | 265 | 1,000 |
2009/08/18 | 258 | 258 | 250 | 252 | 9,500 |
2009/08/17 | 260 | 260 | 253 | 258 | 7,500 |
2009/08/14 | 260 | 260 | 251 | 260 | 1,800 |
2009/08/13 | 265 | 265 | 258 | 258 | 2,000 |
2009/08/12 | 262 | 263 | 254 | 255 | 17,200 |
2009/08/11 | 262 | 268 | 262 | 267 | 1,400 |
2009/08/10 | 262 | 262 | 259 | 261 | 11,200 |
2009/08/07 | 266 | 266 | 260 | 261 | 8,800 |
2009/08/06 | 268 | 269 | 266 | 268 | 1,800 |
2009/08/05 | 280 | 280 | 266 | 268 | 13,300 |
2009/08/04 | 286 | 286 | 275 | 281 | 4,800 |
2009/08/03 | 283 | 285 | 283 | 284 | 1,300 |
2009/07/31 | 282 | 282 | 282 | 282 | 800 |
2009/07/30 | 285 | 285 | 281 | 281 | 600 |
2009/07/29 | 283 | 285 | 282 | 285 | 300 |
2009/07/28 | 300 | 300 | 275 | 285 | 1,600 |
2009/07/27 | 296 | 298 | 296 | 298 | 2,000 |
2009/07/24 | 299 | 299 | 297 | 298 | 5,300 |
2009/07/23 | 298 | 298 | 294 | 294 | 1,200 |
2009/07/22 | 292 | 295 | 290 | 295 | 2,300 |
2009/07/21 | 282 | 289 | 282 | 289 | 1,500 |
2009/07/17 | 290 | 292 | 290 | 292 | 5,000 |
2009/07/16 | 289 | 290 | 289 | 290 | 2,200 |
2009/07/15 | 271 | 282 | 271 | 282 | 5,900 |
2009/07/14 | 273 | 273 | 265 | 270 | 5,600 |
2009/07/13 | 276 | 276 | 273 | 273 | 1,900 |
2009/07/10 | 275 | 275 | 271 | 272 | 3,400 |
2009/07/09 | 290 | 290 | 261 | 267 | 3,200 |
2009/07/08 | 301 | 301 | 295 | 295 | 900 |
2009/07/07 | 301 | 301 | 301 | 301 | 1,000 |
2009/07/06 | 303 | 303 | 303 | 303 | 300 |
2009/07/03 | 298 | 298 | 298 | 298 | 100 |
2009/07/02 | 303 | 305 | 299 | 299 | 3,200 |
2009/07/01 | 295 | 298 | 295 | 298 | 1,100 |
2009/06/30 | 290 | 293 | 287 | 293 | 1,000 |
2009/06/29 | 288 | 288 | 285 | 285 | 5,400 |
2009/06/26 | 287 | 288 | 285 | 288 | 2,100 |
2009/06/25 | 294 | 295 | 288 | 290 | 26,100 |
2009/06/24 | 276 | 280 | 276 | 280 | 5,800 |
2009/06/23 | 276 | 280 | 271 | 271 | 16,800 |
2009/06/22 | 276 | 280 | 275 | 280 | 4,400 |
2009/06/19 | 275 | 280 | 274 | 275 | 6,700 |
2009/06/18 | 277 | 277 | 274 | 274 | 900 |
2009/06/17 | 270 | 274 | 270 | 274 | 900 |
2009/06/16 | 271 | 271 | 268 | 268 | 3,900 |
2009/06/15 | 278 | 280 | 271 | 280 | 3,800 |
2009/06/12 | 273 | 280 | 271 | 279 | 6,700 |
2009/06/11 | 278 | 278 | 272 | 274 | 6,600 |
2009/06/10 | 265 | 270 | 260 | 270 | 22,500 |
2009/06/09 | 264 | 266 | 264 | 264 | 4,400 |
2009/06/08 | 267 | 267 | 264 | 264 | 400 |
2009/06/05 | 256 | 267 | 256 | 267 | 1,100 |
2009/06/03 | 260 | 264 | 252 | 252 | 3,500 |
2009/06/02 | 267 | 268 | 263 | 268 | 3,400 |
2009/06/01 | 269 | 269 | 264 | 266 | 1,600 |
2009/05/29 | 270 | 270 | 268 | 268 | 500 |
2009/05/28 | 267 | 269 | 265 | 269 | 2,100 |
2009/05/27 | 265 | 268 | 260 | 268 | 1,200 |
2009/05/26 | 258 | 265 | 258 | 265 | 1,200 |
2009/05/25 | 259 | 259 | 259 | 259 | 6,700 |
2009/05/22 | 249 | 266 | 249 | 264 | 1,700 |
2009/05/21 | 248 | 248 | 245 | 245 | 3,600 |
2009/05/20 | 239 | 248 | 239 | 248 | 5,600 |
2009/05/19 | 244 | 246 | 238 | 245 | 17,500 |
2009/05/18 | 253 | 253 | 240 | 240 | 15,400 |
2009/05/15 | 253 | 253 | 253 | 253 | 200 |
2009/05/13 | 259 | 264 | 259 | 264 | 300 |
2009/05/12 | 255 | 266 | 255 | 266 | 1,600 |
2009/05/11 | 247 | 254 | 247 | 254 | 2,700 |
2009/05/08 | 253 | 255 | 245 | 255 | 2,400 |
2009/05/07 | 258 | 258 | 250 | 250 | 3,400 |
2009/05/01 | 255 | 259 | 255 | 259 | 1,000 |
2009/04/30 | 250 | 255 | 250 | 255 | 900 |
2009/04/28 | 250 | 250 | 250 | 250 | 4,500 |
2009/04/27 | 256 | 256 | 247 | 253 | 5,200 |
2009/04/24 | 278 | 278 | 260 | 270 | 17,900 |
2009/04/23 | 288 | 288 | 285 | 287 | 4,600 |
2009/04/22 | 280 | 290 | 278 | 284 | 7,800 |
2009/04/21 | 266 | 290 | 266 | 285 | 8,200 |
2009/04/20 | 263 | 275 | 261 | 275 | 3,000 |
2009/04/16 | 259 | 264 | 255 | 264 | 7,000 |
2009/04/15 | 258 | 262 | 258 | 262 | 5,200 |
2009/04/14 | 249 | 250 | 248 | 248 | 1,700 |
2009/04/13 | 246 | 251 | 245 | 249 | 5,100 |
2009/04/10 | 243 | 243 | 243 | 243 | 300 |
2009/04/09 | 243 | 243 | 240 | 240 | 700 |
2009/04/08 | 239 | 239 | 235 | 235 | 4,600 |
2009/04/07 | 240 | 240 | 238 | 239 | 4,000 |
2009/04/06 | 244 | 244 | 240 | 240 | 500 |
2009/04/03 | 236 | 241 | 236 | 239 | 3,500 |
2009/04/02 | 241 | 241 | 233 | 237 | 3,400 |
2009/04/01 | 240 | 240 | 231 | 231 | 900 |
2009/03/31 | 240 | 243 | 240 | 240 | 300 |
2009/03/30 | 240 | 240 | 236 | 236 | 3,000 |
2009/03/27 | 245 | 245 | 245 | 245 | 800 |
2009/03/26 | 240 | 240 | 230 | 230 | 2,700 |
2009/03/25 | 245 | 245 | 242 | 243 | 6,700 |
2009/03/24 | 243 | 246 | 241 | 241 | 1,100 |
2009/03/23 | 234 | 236 | 234 | 236 | 1,800 |
2009/03/19 | 232 | 240 | 232 | 232 | 1,700 |
2009/03/18 | 229 | 240 | 229 | 231 | 2,000 |
2009/03/17 | 227 | 230 | 223 | 225 | 4,900 |
2009/03/16 | 222 | 233 | 222 | 225 | 2,500 |
2009/03/13 | 225 | 225 | 225 | 225 | 500 |
2009/03/12 | 221 | 222 | 221 | 221 | 600 |
2009/03/11 | 219 | 220 | 219 | 220 | 800 |
2009/03/10 | 220 | 220 | 220 | 220 | 1,000 |
2009/03/09 | 220 | 220 | 219 | 219 | 400 |
2009/03/06 | 218 | 220 | 218 | 219 | 1,500 |
2009/03/05 | 222 | 223 | 222 | 223 | 500 |
2009/03/04 | 219 | 221 | 217 | 221 | 2,300 |
2009/03/03 | 238 | 238 | 215 | 221 | 7,300 |
2009/03/02 | 234 | 234 | 234 | 234 | 1,200 |
2009/02/27 | 233 | 239 | 233 | 239 | 1,000 |
2009/02/25 | 240 | 240 | 238 | 238 | 6,300 |
2009/02/24 | 235 | 241 | 235 | 241 | 900 |
2009/02/23 | 235 | 235 | 225 | 225 | 3,100 |
2009/02/20 | 229 | 240 | 228 | 240 | 6,300 |
2009/02/18 | 228 | 230 | 228 | 230 | 800 |
2009/02/17 | 225 | 225 | 225 | 225 | 300 |
2009/02/16 | 221 | 221 | 221 | 221 | 2,800 |
2009/02/13 | 229 | 229 | 220 | 220 | 3,300 |
2009/02/12 | 229 | 229 | 229 | 229 | 100 |
2009/02/10 | 248 | 248 | 237 | 237 | 1,400 |
2009/02/09 | 239 | 239 | 239 | 239 | 400 |
2009/02/06 | 241 | 241 | 241 | 241 | 700 |
2009/02/05 | 249 | 249 | 249 | 249 | 100 |
2009/02/04 | 241 | 249 | 241 | 249 | 1,800 |
2009/02/03 | 260 | 260 | 260 | 260 | 3,100 |
2009/02/02 | 245 | 250 | 245 | 250 | 300 |
2009/01/30 | 247 | 247 | 245 | 247 | 1,200 |
2009/01/29 | 241 | 241 | 241 | 241 | 600 |
2009/01/28 | 246 | 246 | 246 | 246 | 300 |
2009/01/27 | 246 | 246 | 246 | 246 | 100 |
2009/01/26 | 243 | 243 | 243 | 243 | 100 |
2009/01/23 | 252 | 253 | 249 | 253 | 6,800 |
2009/01/22 | 240 | 244 | 236 | 242 | 4,100 |
2009/01/21 | 235 | 236 | 230 | 230 | 4,000 |
2009/01/20 | 240 | 240 | 238 | 238 | 800 |
2009/01/19 | 235 | 240 | 230 | 240 | 23,100 |
2009/01/16 | 225 | 235 | 225 | 235 | 6,500 |
2009/01/15 | 227 | 227 | 227 | 227 | 1,700 |
2009/01/14 | 227 | 227 | 227 | 227 | 100 |
2009/01/13 | 240 | 242 | 225 | 225 | 23,100 |
2009/01/09 | 237 | 237 | 235 | 235 | 5,000 |
2009/01/08 | 240 | 243 | 235 | 243 | 12,200 |
2009/01/07 | 231 | 245 | 231 | 245 | 2,000 |
2009/01/06 | 235 | 237 | 235 | 236 | 4,300 |
2009/01/05 | 226 | 234 | 226 | 230 | 2,400 |