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 |
---|---|---|---|---|---|
2011/12/30 | 282 | 288 | 282 | 287 | 2,900 |
2011/12/29 | 284 | 288 | 280 | 280 | 11,700 |
2011/12/28 | 288 | 289 | 288 | 288 | 2,200 |
2011/12/27 | 290 | 290 | 282 | 282 | 19,900 |
2011/12/26 | 295 | 296 | 292 | 292 | 2,800 |
2011/12/22 | 288 | 292 | 288 | 292 | 17,200 |
2011/12/21 | 289 | 290 | 286 | 288 | 16,700 |
2011/12/20 | 286 | 291 | 285 | 289 | 12,300 |
2011/12/19 | 301 | 301 | 282 | 282 | 24,000 |
2011/12/16 | 302 | 302 | 298 | 300 | 3,800 |
2011/12/15 | 313 | 313 | 302 | 302 | 4,000 |
2011/12/14 | 310 | 316 | 310 | 313 | 2,000 |
2011/12/13 | 308 | 308 | 308 | 308 | 100 |
2011/12/12 | 307 | 313 | 307 | 313 | 6,100 |
2011/12/09 | 304 | 305 | 295 | 305 | 13,600 |
2011/12/08 | 287 | 297 | 287 | 297 | 2,000 |
2011/12/07 | 289 | 289 | 286 | 287 | 7,700 |
2011/12/06 | 291 | 291 | 288 | 289 | 1,700 |
2011/12/05 | 285 | 291 | 285 | 291 | 2,700 |
2011/12/02 | 276 | 281 | 276 | 281 | 1,100 |
2011/12/01 | 271 | 280 | 271 | 273 | 14,600 |
2011/11/30 | 273 | 273 | 270 | 270 | 11,100 |
2011/11/29 | 276 | 280 | 271 | 271 | 1,800 |
2011/11/28 | 272 | 272 | 270 | 270 | 7,000 |
2011/11/25 | 285 | 285 | 272 | 273 | 8,800 |
2011/11/24 | 288 | 288 | 280 | 280 | 2,400 |
2011/11/22 | 285 | 290 | 285 | 288 | 2,800 |
2011/11/21 | 282 | 282 | 282 | 282 | 1,400 |
2011/11/18 | 283 | 284 | 283 | 283 | 700 |
2011/11/17 | 289 | 290 | 289 | 290 | 400 |
2011/11/16 | 291 | 291 | 283 | 283 | 7,300 |
2011/11/15 | 283 | 290 | 283 | 290 | 2,800 |
2011/11/14 | 280 | 280 | 266 | 275 | 4,400 |
2011/11/11 | 282 | 282 | 270 | 273 | 4,600 |
2011/11/10 | 281 | 287 | 281 | 287 | 400 |
2011/11/09 | 300 | 300 | 282 | 282 | 13,600 |
2011/11/08 | 289 | 293 | 289 | 292 | 1,000 |
2011/11/07 | 0 | 0 | 0 | 305 | 0 |
2011/11/04 | 305 | 305 | 305 | 305 | 100 |
2011/11/02 | 302 | 302 | 300 | 301 | 2,100 |
2011/11/01 | 310 | 310 | 305 | 305 | 1,100 |
2011/10/31 | 0 | 0 | 0 | 305 | 0 |
2011/10/28 | 0 | 0 | 0 | 305 | 0 |
2011/10/27 | 0 | 0 | 0 | 305 | 0 |
2011/10/26 | 305 | 305 | 305 | 305 | 100 |
2011/10/25 | 307 | 307 | 307 | 307 | 4,100 |
2011/10/24 | 308 | 310 | 308 | 310 | 1,400 |
2011/10/21 | 309 | 310 | 305 | 305 | 1,000 |
2011/10/20 | 307 | 307 | 306 | 306 | 200 |
2011/10/19 | 310 | 310 | 305 | 305 | 200 |
2011/10/18 | 310 | 310 | 310 | 310 | 300 |
2011/10/17 | 0 | 0 | 0 | 310 | 0 |
2011/10/14 | 301 | 310 | 301 | 310 | 1,500 |
2011/10/13 | 306 | 306 | 306 | 306 | 2,000 |
2011/10/12 | 0 | 0 | 0 | 300 | 0 |
2011/10/11 | 308 | 308 | 300 | 300 | 4,200 |
2011/10/07 | 287 | 310 | 287 | 310 | 3,400 |
2011/10/06 | 295 | 295 | 295 | 295 | 100 |
2011/10/05 | 289 | 295 | 289 | 295 | 700 |
2011/10/04 | 289 | 289 | 289 | 289 | 100 |
2011/10/03 | 294 | 294 | 294 | 294 | 200 |
2011/09/30 | 292 | 293 | 292 | 293 | 200 |
2011/09/29 | 291 | 295 | 291 | 295 | 300 |
2011/09/28 | 296 | 300 | 285 | 295 | 3,600 |
2011/09/27 | 310 | 310 | 303 | 308 | 8,600 |
2011/09/26 | 315 | 318 | 315 | 316 | 1,000 |
2011/09/22 | 325 | 325 | 322 | 322 | 7,700 |
2011/09/21 | 328 | 333 | 328 | 333 | 1,300 |
2011/09/20 | 329 | 329 | 328 | 328 | 800 |
2011/09/16 | 325 | 325 | 325 | 325 | 2,000 |
2011/09/15 | 320 | 320 | 313 | 316 | 1,700 |
2011/09/14 | 320 | 320 | 320 | 320 | 1,900 |
2011/09/13 | 318 | 320 | 318 | 320 | 600 |
2011/09/12 | 342 | 342 | 320 | 320 | 500 |
2011/09/09 | 326 | 326 | 326 | 326 | 100 |
2011/09/08 | 326 | 326 | 326 | 326 | 2,000 |
2011/09/07 | 329 | 329 | 329 | 329 | 500 |
2011/09/06 | 330 | 330 | 325 | 325 | 500 |
2011/09/05 | 330 | 330 | 330 | 330 | 100 |
2011/09/02 | 331 | 335 | 331 | 335 | 400 |
2011/09/01 | 338 | 338 | 338 | 338 | 100 |
2011/08/31 | 330 | 330 | 330 | 330 | 100 |
2011/08/30 | 0 | 0 | 0 | 323 | 0 |
2011/08/29 | 331 | 338 | 323 | 323 | 400 |
2011/08/26 | 335 | 335 | 330 | 330 | 800 |
2011/08/25 | 350 | 350 | 350 | 350 | 3,400 |
2011/08/24 | 345 | 345 | 345 | 345 | 200 |
2011/08/23 | 340 | 340 | 330 | 340 | 2,900 |
2011/08/22 | 342 | 342 | 341 | 341 | 1,600 |
2011/08/19 | 341 | 341 | 341 | 341 | 800 |
2011/08/18 | 0 | 0 | 0 | 341 | 0 |
2011/08/17 | 341 | 341 | 341 | 341 | 900 |
2011/08/16 | 341 | 341 | 341 | 341 | 100 |
2011/08/15 | 340 | 340 | 340 | 340 | 1,000 |
2011/08/12 | 0 | 0 | 0 | 340 | 0 |
2011/08/11 | 340 | 340 | 340 | 340 | 100 |
2011/08/10 | 335 | 335 | 325 | 325 | 600 |
2011/08/09 | 322 | 325 | 322 | 322 | 1,600 |
2011/08/08 | 0 | 0 | 0 | 328 | 0 |
2011/08/05 | 310 | 328 | 310 | 328 | 4,600 |
2011/08/04 | 341 | 341 | 341 | 341 | 200 |
2011/08/03 | 341 | 341 | 341 | 341 | 100 |
2011/08/02 | 340 | 340 | 340 | 340 | 200 |
2011/08/01 | 0 | 0 | 0 | 360 | 0 |
2011/07/29 | 0 | 0 | 0 | 360 | 0 |
2011/07/28 | 360 | 362 | 360 | 360 | 500 |
2011/07/27 | 0 | 0 | 0 | 370 | 0 |
2011/07/26 | 370 | 370 | 370 | 370 | 100 |
2011/07/25 | 374 | 374 | 374 | 374 | 3,300 |
2011/07/22 | 370 | 370 | 370 | 370 | 1,200 |
2011/07/21 | 364 | 373 | 361 | 373 | 2,800 |
2011/07/20 | 353 | 361 | 353 | 361 | 2,600 |
2011/07/19 | 0 | 0 | 0 | 350 | 0 |
2011/07/15 | 350 | 351 | 350 | 350 | 1,000 |
2011/07/14 | 348 | 348 | 347 | 347 | 200 |
2011/07/13 | 343 | 346 | 343 | 345 | 700 |
2011/07/12 | 350 | 355 | 350 | 355 | 900 |
2011/07/11 | 351 | 351 | 338 | 350 | 800 |
2011/07/08 | 358 | 358 | 358 | 358 | 300 |
2011/07/07 | 0 | 0 | 0 | 351 | 0 |
2011/07/06 | 351 | 351 | 351 | 351 | 1,000 |
2011/07/05 | 351 | 351 | 351 | 351 | 200 |
2011/07/04 | 360 | 360 | 350 | 356 | 800 |
2011/07/01 | 365 | 365 | 365 | 365 | 1,000 |
2011/06/30 | 365 | 365 | 365 | 365 | 100 |
2011/06/29 | 375 | 375 | 375 | 375 | 300 |
2011/06/28 | 0 | 0 | 0 | 389 | 0 |
2011/06/27 | 389 | 389 | 389 | 389 | 500 |
2011/06/24 | 399 | 409 | 391 | 391 | 18,800 |
2011/06/23 | 370 | 380 | 368 | 380 | 2,800 |
2011/06/22 | 360 | 366 | 356 | 366 | 4,400 |
2011/06/21 | 360 | 360 | 360 | 360 | 600 |
2011/06/20 | 359 | 360 | 359 | 360 | 1,500 |
2011/06/17 | 358 | 359 | 351 | 351 | 2,200 |
2011/06/16 | 345 | 350 | 345 | 348 | 600 |
2011/06/15 | 359 | 359 | 359 | 359 | 100 |
2011/06/14 | 360 | 360 | 360 | 360 | 2,000 |
2011/06/13 | 0 | 0 | 0 | 345 | 0 |
2011/06/10 | 316 | 345 | 316 | 345 | 2,000 |
2011/06/09 | 321 | 321 | 321 | 321 | 300 |
2011/06/08 | 0 | 0 | 0 | 322 | 0 |
2011/06/07 | 320 | 322 | 320 | 322 | 400 |
2011/06/06 | 320 | 320 | 320 | 320 | 200 |
2011/06/03 | 320 | 320 | 320 | 320 | 200 |
2011/06/02 | 316 | 320 | 310 | 320 | 2,100 |
2011/06/01 | 318 | 321 | 310 | 320 | 22,100 |
2011/05/31 | 322 | 326 | 322 | 326 | 300 |
2011/05/30 | 334 | 334 | 324 | 325 | 3,200 |
2011/05/27 | 330 | 332 | 330 | 331 | 3,000 |
2011/05/26 | 330 | 330 | 330 | 330 | 100 |
2011/05/25 | 325 | 330 | 317 | 330 | 5,000 |
2011/05/24 | 354 | 355 | 322 | 337 | 5,900 |
2011/05/23 | 355 | 356 | 353 | 356 | 1,300 |
2011/05/20 | 356 | 356 | 356 | 356 | 100 |
2011/05/19 | 356 | 356 | 356 | 356 | 600 |
2011/05/18 | 0 | 0 | 0 | 358 | 0 |
2011/05/17 | 0 | 0 | 0 | 358 | 0 |
2011/05/16 | 347 | 358 | 345 | 358 | 2,200 |
2011/05/13 | 0 | 0 | 0 | 350 | 0 |
2011/05/12 | 0 | 0 | 0 | 350 | 0 |
2011/05/11 | 350 | 350 | 350 | 350 | 100 |
2011/05/10 | 350 | 350 | 350 | 350 | 100 |
2011/05/09 | 0 | 0 | 0 | 358 | 0 |
2011/05/06 | 0 | 0 | 0 | 358 | 0 |
2011/05/02 | 360 | 360 | 358 | 358 | 700 |
2011/04/28 | 332 | 348 | 332 | 348 | 1,000 |
2011/04/27 | 340 | 340 | 330 | 340 | 5,200 |
2011/04/26 | 345 | 348 | 345 | 345 | 1,200 |
2011/04/25 | 335 | 340 | 330 | 337 | 6,000 |
2011/04/22 | 342 | 345 | 330 | 345 | 12,800 |
2011/04/21 | 345 | 346 | 342 | 346 | 800 |
2011/04/20 | 352 | 352 | 349 | 349 | 1,000 |
2011/04/19 | 347 | 349 | 347 | 349 | 200 |
2011/04/18 | 355 | 355 | 347 | 347 | 2,000 |
2011/04/15 | 0 | 0 | 0 | 355 | 0 |
2011/04/14 | 355 | 355 | 355 | 355 | 100 |
2011/04/13 | 341 | 350 | 341 | 350 | 4,300 |
2011/04/12 | 355 | 355 | 355 | 355 | 100 |
2011/04/11 | 345 | 355 | 345 | 355 | 2,100 |
2011/04/08 | 333 | 345 | 333 | 338 | 2,000 |
2011/04/07 | 355 | 355 | 355 | 355 | 100 |
2011/04/06 | 355 | 355 | 355 | 355 | 300 |
2011/04/05 | 351 | 355 | 351 | 355 | 200 |
2011/04/04 | 355 | 355 | 355 | 355 | 1,100 |
2011/04/01 | 355 | 359 | 355 | 355 | 600 |
2011/03/31 | 360 | 360 | 356 | 356 | 700 |
2011/03/30 | 350 | 364 | 350 | 360 | 3,800 |
2011/03/29 | 351 | 365 | 351 | 365 | 600 |
2011/03/28 | 396 | 396 | 338 | 388 | 4,200 |
2011/03/25 | 406 | 410 | 383 | 396 | 10,800 |
2011/03/24 | 370 | 393 | 370 | 387 | 6,600 |
2011/03/23 | 357 | 370 | 355 | 365 | 3,100 |
2011/03/22 | 340 | 358 | 340 | 358 | 4,400 |
2011/03/18 | 312 | 330 | 311 | 330 | 2,800 |
2011/03/17 | 300 | 310 | 300 | 310 | 300 |
2011/03/16 | 280 | 320 | 280 | 320 | 1,500 |
2011/03/15 | 283 | 300 | 283 | 300 | 300 |
2011/03/14 | 290 | 320 | 280 | 320 | 6,600 |
2011/03/11 | 362 | 370 | 360 | 360 | 2,200 |
2011/03/10 | 345 | 350 | 341 | 341 | 2,000 |
2011/03/09 | 339 | 346 | 339 | 346 | 400 |
2011/03/08 | 335 | 336 | 335 | 335 | 2,800 |
2011/03/07 | 334 | 334 | 334 | 334 | 100 |
2011/03/04 | 332 | 333 | 332 | 333 | 700 |
2011/03/03 | 330 | 343 | 330 | 343 | 600 |
2011/03/02 | 330 | 330 | 330 | 330 | 2,300 |
2011/03/01 | 333 | 333 | 333 | 333 | 1,200 |
2011/02/28 | 0 | 0 | 0 | 333 | 0 |
2011/02/25 | 339 | 339 | 333 | 333 | 3,900 |
2011/02/24 | 332 | 332 | 332 | 332 | 700 |
2011/02/23 | 331 | 336 | 331 | 331 | 1,800 |
2011/02/22 | 333 | 333 | 328 | 328 | 1,600 |
2011/02/21 | 0 | 0 | 0 | 326 | 0 |
2011/02/18 | 0 | 0 | 0 | 326 | 0 |
2011/02/17 | 0 | 0 | 0 | 326 | 0 |
2011/02/16 | 330 | 330 | 326 | 326 | 700 |
2011/02/15 | 0 | 0 | 0 | 325 | 0 |
2011/02/14 | 325 | 325 | 325 | 325 | 100 |
2011/02/10 | 320 | 340 | 320 | 340 | 2,600 |
2011/02/09 | 0 | 0 | 0 | 322 | 0 |
2011/02/08 | 322 | 322 | 322 | 322 | 1,000 |
2011/02/07 | 320 | 322 | 320 | 320 | 800 |
2011/02/04 | 325 | 325 | 325 | 325 | 2,700 |
2011/02/03 | 0 | 0 | 0 | 330 | 0 |
2011/02/02 | 325 | 330 | 325 | 330 | 1,600 |
2011/02/01 | 308 | 325 | 308 | 320 | 1,400 |
2011/01/31 | 324 | 324 | 324 | 324 | 300 |
2011/01/28 | 330 | 330 | 329 | 329 | 400 |
2011/01/27 | 0 | 0 | 0 | 330 | 0 |
2011/01/26 | 330 | 330 | 330 | 330 | 2,000 |
2011/01/25 | 337 | 337 | 334 | 335 | 4,700 |
2011/01/24 | 336 | 340 | 336 | 340 | 2,700 |
2011/01/21 | 331 | 331 | 331 | 331 | 500 |
2011/01/20 | 330 | 330 | 330 | 330 | 400 |
2011/01/19 | 329 | 331 | 329 | 330 | 1,300 |
2011/01/18 | 330 | 330 | 329 | 329 | 300 |
2011/01/17 | 333 | 334 | 333 | 333 | 500 |
2011/01/14 | 334 | 334 | 334 | 334 | 200 |
2011/01/13 | 330 | 330 | 330 | 330 | 1,100 |
2011/01/12 | 332 | 337 | 332 | 332 | 3,200 |
2011/01/11 | 322 | 330 | 322 | 330 | 1,100 |
2011/01/07 | 325 | 325 | 325 | 325 | 500 |
2011/01/06 | 0 | 0 | 0 | 325 | 0 |
2011/01/05 | 323 | 328 | 323 | 325 | 600 |
2011/01/04 | 327 | 327 | 327 | 327 | 300 |