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 |
---|---|---|---|---|---|
2013/12/30 | 611 | 623 | 610 | 621 | 17,100 |
2013/12/27 | 616 | 623 | 616 | 621 | 15,400 |
2013/12/26 | 630 | 630 | 600 | 616 | 23,200 |
2013/12/25 | 630 | 630 | 611 | 620 | 40,300 |
2013/12/24 | 605 | 644 | 605 | 614 | 43,900 |
2013/12/20 | 610 | 610 | 595 | 598 | 15,700 |
2013/12/19 | 603 | 616 | 596 | 610 | 55,100 |
2013/12/18 | 610 | 610 | 601 | 607 | 28,900 |
2013/12/17 | 606 | 627 | 602 | 617 | 19,600 |
2013/12/16 | 641 | 650 | 605 | 606 | 61,600 |
2013/12/13 | 593 | 680 | 580 | 656 | 316,400 |
2013/12/12 | 587 | 603 | 582 | 591 | 36,500 |
2013/12/11 | 573 | 585 | 572 | 585 | 25,800 |
2013/12/10 | 565 | 572 | 561 | 572 | 28,100 |
2013/12/09 | 559 | 561 | 553 | 559 | 6,800 |
2013/12/06 | 550 | 556 | 550 | 550 | 13,400 |
2013/12/05 | 558 | 561 | 537 | 552 | 24,700 |
2013/12/04 | 559 | 561 | 555 | 559 | 8,700 |
2013/12/03 | 565 | 565 | 559 | 561 | 8,100 |
2013/12/02 | 568 | 568 | 564 | 565 | 3,700 |
2013/11/29 | 567 | 569 | 563 | 563 | 12,100 |
2013/11/28 | 569 | 569 | 564 | 564 | 1,800 |
2013/11/27 | 571 | 571 | 565 | 565 | 3,400 |
2013/11/26 | 570 | 573 | 561 | 573 | 88,100 |
2013/11/25 | 585 | 585 | 572 | 573 | 9,300 |
2013/11/22 | 595 | 610 | 585 | 586 | 31,200 |
2013/11/21 | 577 | 590 | 570 | 589 | 17,100 |
2013/11/20 | 560 | 575 | 560 | 571 | 9,900 |
2013/11/19 | 571 | 575 | 557 | 561 | 30,500 |
2013/11/18 | 570 | 575 | 565 | 571 | 14,900 |
2013/11/15 | 564 | 564 | 557 | 558 | 5,900 |
2013/11/14 | 560 | 565 | 556 | 561 | 20,400 |
2013/11/13 | 547 | 554 | 547 | 554 | 22,000 |
2013/11/12 | 543 | 546 | 536 | 546 | 4,500 |
2013/11/11 | 545 | 545 | 540 | 540 | 1,000 |
2013/11/08 | 546 | 546 | 529 | 545 | 4,900 |
2013/11/07 | 538 | 546 | 536 | 545 | 5,300 |
2013/11/06 | 553 | 553 | 546 | 546 | 700 |
2013/11/05 | 540 | 543 | 540 | 543 | 400 |
2013/11/01 | 541 | 543 | 538 | 543 | 4,900 |
2013/10/31 | 549 | 549 | 542 | 542 | 200 |
2013/10/30 | 550 | 551 | 541 | 541 | 2,500 |
2013/10/29 | 549 | 550 | 539 | 545 | 3,800 |
2013/10/28 | 545 | 549 | 545 | 546 | 800 |
2013/10/25 | 546 | 546 | 540 | 540 | 2,700 |
2013/10/24 | 538 | 549 | 538 | 548 | 2,500 |
2013/10/23 | 546 | 551 | 537 | 540 | 13,000 |
2013/10/22 | 550 | 553 | 550 | 551 | 5,900 |
2013/10/21 | 545 | 552 | 544 | 551 | 6,100 |
2013/10/18 | 541 | 552 | 540 | 542 | 5,000 |
2013/10/17 | 534 | 550 | 534 | 549 | 700 |
2013/10/16 | 540 | 544 | 528 | 544 | 2,700 |
2013/10/15 | 541 | 544 | 535 | 540 | 2,100 |
2013/10/11 | 546 | 554 | 543 | 543 | 3,200 |
2013/10/10 | 547 | 548 | 538 | 546 | 1,200 |
2013/10/09 | 525 | 540 | 523 | 540 | 2,200 |
2013/10/08 | 532 | 532 | 524 | 528 | 2,100 |
2013/10/07 | 538 | 538 | 535 | 538 | 3,100 |
2013/10/04 | 518 | 538 | 518 | 538 | 4,700 |
2013/10/03 | 530 | 533 | 515 | 519 | 10,300 |
2013/10/02 | 560 | 570 | 526 | 538 | 7,400 |
2013/10/01 | 569 | 590 | 562 | 562 | 10,100 |
2013/09/30 | 581 | 589 | 576 | 589 | 4,900 |
2013/09/27 | 593 | 595 | 562 | 595 | 10,400 |
2013/09/26 | 576 | 595 | 576 | 595 | 10,100 |
2013/09/25 | 608 | 608 | 594 | 596 | 18,100 |
2013/09/24 | 609 | 610 | 597 | 603 | 20,700 |
2013/09/20 | 579 | 591 | 569 | 589 | 16,800 |
2013/09/19 | 577 | 577 | 565 | 577 | 13,400 |
2013/09/18 | 550 | 567 | 550 | 565 | 21,900 |
2013/09/17 | 527 | 555 | 527 | 548 | 32,500 |
2013/09/13 | 523 | 526 | 522 | 525 | 5,400 |
2013/09/12 | 519 | 524 | 519 | 523 | 8,100 |
2013/09/11 | 511 | 516 | 510 | 514 | 15,600 |
2013/09/10 | 509 | 510 | 500 | 510 | 13,500 |
2013/09/09 | 500 | 505 | 500 | 505 | 16,600 |
2013/09/06 | 500 | 504 | 499 | 499 | 3,400 |
2013/09/05 | 496 | 503 | 496 | 499 | 7,000 |
2013/09/04 | 492 | 495 | 491 | 494 | 2,400 |
2013/09/03 | 488 | 496 | 488 | 495 | 9,500 |
2013/09/02 | 485 | 489 | 480 | 487 | 13,300 |
2013/08/30 | 482 | 482 | 479 | 482 | 1,700 |
2013/08/29 | 480 | 481 | 477 | 479 | 5,600 |
2013/08/28 | 485 | 485 | 480 | 483 | 4,200 |
2013/08/27 | 485 | 490 | 477 | 490 | 10,300 |
2013/08/26 | 483 | 485 | 482 | 483 | 6,000 |
2013/08/23 | 481 | 482 | 477 | 482 | 10,800 |
2013/08/22 | 475 | 475 | 474 | 475 | 6,500 |
2013/08/21 | 477 | 480 | 475 | 475 | 4,500 |
2013/08/20 | 480 | 480 | 471 | 472 | 6,600 |
2013/08/19 | 478 | 480 | 477 | 480 | 3,200 |
2013/08/16 | 480 | 480 | 476 | 476 | 3,700 |
2013/08/15 | 481 | 483 | 481 | 483 | 4,600 |
2013/08/14 | 480 | 481 | 476 | 481 | 5,900 |
2013/08/13 | 478 | 478 | 471 | 476 | 4,700 |
2013/08/12 | 489 | 490 | 476 | 476 | 19,800 |
2013/08/09 | 470 | 470 | 463 | 467 | 3,300 |
2013/08/08 | 460 | 473 | 460 | 473 | 700 |
2013/08/07 | 470 | 470 | 454 | 458 | 2,400 |
2013/08/06 | 469 | 477 | 469 | 477 | 4,500 |
2013/08/05 | 452 | 469 | 452 | 469 | 3,400 |
2013/08/02 | 468 | 469 | 455 | 468 | 4,000 |
2013/08/01 | 452 | 459 | 451 | 451 | 5,200 |
2013/07/31 | 449 | 460 | 449 | 459 | 1,200 |
2013/07/30 | 448 | 449 | 447 | 448 | 2,500 |
2013/07/29 | 458 | 458 | 445 | 452 | 7,400 |
2013/07/26 | 466 | 469 | 466 | 467 | 2,200 |
2013/07/25 | 475 | 475 | 463 | 470 | 7,500 |
2013/07/24 | 477 | 478 | 475 | 475 | 1,700 |
2013/07/23 | 472 | 476 | 471 | 476 | 1,200 |
2013/07/22 | 473 | 473 | 468 | 473 | 800 |
2013/07/19 | 480 | 481 | 462 | 465 | 13,200 |
2013/07/18 | 477 | 488 | 475 | 481 | 3,900 |
2013/07/17 | 475 | 477 | 475 | 477 | 3,600 |
2013/07/16 | 472 | 472 | 468 | 468 | 2,400 |
2013/07/12 | 464 | 473 | 464 | 472 | 2,900 |
2013/07/11 | 468 | 468 | 456 | 461 | 3,300 |
2013/07/10 | 460 | 469 | 460 | 469 | 3,200 |
2013/07/09 | 453 | 460 | 453 | 457 | 5,100 |
2013/07/08 | 457 | 463 | 455 | 459 | 3,900 |
2013/07/05 | 452 | 457 | 446 | 457 | 8,400 |
2013/07/04 | 451 | 453 | 451 | 453 | 1,400 |
2013/07/03 | 447 | 452 | 447 | 451 | 4,900 |
2013/07/02 | 445 | 450 | 442 | 445 | 5,000 |
2013/07/01 | 447 | 447 | 440 | 440 | 4,800 |
2013/06/28 | 442 | 450 | 442 | 444 | 5,300 |
2013/06/27 | 439 | 453 | 439 | 445 | 6,300 |
2013/06/26 | 452 | 455 | 439 | 439 | 3,200 |
2013/06/25 | 513 | 520 | 435 | 453 | 42,800 |
2013/06/24 | 470 | 489 | 470 | 489 | 7,600 |
2013/06/21 | 453 | 466 | 449 | 465 | 3,600 |
2013/06/20 | 448 | 456 | 448 | 455 | 1,400 |
2013/06/19 | 450 | 454 | 447 | 448 | 1,900 |
2013/06/18 | 455 | 460 | 447 | 447 | 3,700 |
2013/06/17 | 450 | 455 | 435 | 450 | 6,800 |
2013/06/14 | 450 | 456 | 447 | 449 | 3,100 |
2013/06/13 | 450 | 454 | 448 | 449 | 2,000 |
2013/06/12 | 455 | 455 | 451 | 455 | 1,600 |
2013/06/11 | 460 | 461 | 458 | 460 | 2,900 |
2013/06/10 | 451 | 461 | 448 | 460 | 4,500 |
2013/06/07 | 457 | 463 | 431 | 460 | 17,700 |
2013/06/06 | 491 | 491 | 445 | 456 | 18,600 |
2013/06/05 | 494 | 494 | 493 | 493 | 300 |
2013/06/04 | 495 | 495 | 490 | 494 | 3,100 |
2013/06/03 | 500 | 500 | 494 | 495 | 2,300 |
2013/05/31 | 497 | 510 | 497 | 500 | 1,700 |
2013/05/30 | 510 | 516 | 490 | 497 | 2,700 |
2013/05/29 | 505 | 530 | 505 | 520 | 2,700 |
2013/05/28 | 495 | 503 | 487 | 503 | 6,000 |
2013/05/27 | 506 | 506 | 481 | 495 | 6,500 |
2013/05/24 | 522 | 522 | 507 | 511 | 6,700 |
2013/05/23 | 546 | 546 | 520 | 522 | 4,400 |
2013/05/22 | 545 | 550 | 544 | 546 | 6,000 |
2013/05/21 | 549 | 549 | 548 | 548 | 5,200 |
2013/05/20 | 549 | 555 | 548 | 549 | 11,600 |
2013/05/17 | 511 | 556 | 511 | 549 | 8,900 |
2013/05/16 | 543 | 543 | 521 | 525 | 3,600 |
2013/05/15 | 556 | 556 | 552 | 552 | 5,600 |
2013/05/14 | 550 | 555 | 550 | 555 | 5,400 |
2013/05/13 | 556 | 556 | 542 | 546 | 5,700 |
2013/05/10 | 550 | 560 | 550 | 555 | 6,600 |
2013/05/09 | 588 | 590 | 554 | 554 | 10,200 |
2013/05/08 | 550 | 565 | 550 | 556 | 18,300 |
2013/05/07 | 530 | 546 | 530 | 541 | 12,700 |
2013/05/02 | 533 | 548 | 530 | 530 | 12,700 |
2013/05/01 | 544 | 544 | 520 | 543 | 8,200 |
2013/04/30 | 501 | 514 | 501 | 514 | 4,900 |
2013/04/26 | 510 | 510 | 496 | 497 | 8,700 |
2013/04/25 | 501 | 509 | 500 | 507 | 6,800 |
2013/04/24 | 502 | 507 | 502 | 502 | 9,300 |
2013/04/23 | 495 | 501 | 495 | 501 | 6,800 |
2013/04/22 | 486 | 501 | 485 | 499 | 6,800 |
2013/04/19 | 487 | 487 | 484 | 484 | 2,300 |
2013/04/18 | 493 | 493 | 480 | 482 | 6,400 |
2013/04/17 | 482 | 495 | 482 | 493 | 2,000 |
2013/04/16 | 480 | 480 | 480 | 480 | 400 |
2013/04/15 | 480 | 480 | 478 | 478 | 1,100 |
2013/04/12 | 483 | 483 | 480 | 480 | 2,600 |
2013/04/11 | 470 | 477 | 470 | 477 | 5,400 |
2013/04/10 | 470 | 479 | 468 | 478 | 12,600 |
2013/04/09 | 493 | 493 | 474 | 489 | 14,400 |
2013/04/08 | 480 | 485 | 470 | 485 | 4,000 |
2013/04/05 | 460 | 472 | 460 | 465 | 1,800 |
2013/04/04 | 459 | 459 | 443 | 452 | 2,900 |
2013/04/03 | 460 | 460 | 455 | 458 | 2,800 |
2013/04/02 | 465 | 500 | 439 | 440 | 17,000 |
2013/04/01 | 487 | 500 | 462 | 470 | 3,500 |
2013/03/29 | 471 | 471 | 460 | 470 | 700 |
2013/03/28 | 477 | 477 | 477 | 477 | 200 |
2013/03/27 | 485 | 485 | 465 | 483 | 2,400 |
2013/03/26 | 503 | 505 | 494 | 494 | 2,700 |
2013/03/25 | 504 | 504 | 500 | 504 | 3,500 |
2013/03/22 | 491 | 492 | 487 | 488 | 6,300 |
2013/03/21 | 475 | 506 | 475 | 491 | 11,000 |
2013/03/19 | 476 | 478 | 470 | 475 | 3,800 |
2013/03/18 | 468 | 475 | 460 | 475 | 10,100 |
2013/03/15 | 463 | 468 | 463 | 467 | 12,400 |
2013/03/14 | 462 | 465 | 455 | 465 | 8,500 |
2013/03/13 | 455 | 458 | 450 | 458 | 6,400 |
2013/03/12 | 452 | 458 | 449 | 452 | 3,800 |
2013/03/11 | 459 | 467 | 453 | 453 | 8,800 |
2013/03/08 | 459 | 459 | 449 | 449 | 5,700 |
2013/03/07 | 466 | 466 | 450 | 450 | 6,100 |
2013/03/06 | 464 | 477 | 459 | 459 | 13,200 |
2013/03/05 | 464 | 480 | 464 | 480 | 2,300 |
2013/03/04 | 464 | 489 | 457 | 464 | 9,400 |
2013/03/01 | 440 | 455 | 440 | 455 | 9,000 |
2013/02/28 | 440 | 440 | 440 | 440 | 100 |
2013/02/27 | 435 | 435 | 434 | 434 | 1,000 |
2013/02/26 | 423 | 439 | 423 | 439 | 2,800 |
2013/02/25 | 456 | 456 | 440 | 445 | 3,500 |
2013/02/22 | 452 | 452 | 446 | 450 | 1,200 |
2013/02/21 | 440 | 453 | 440 | 453 | 4,100 |
2013/02/20 | 445 | 453 | 445 | 448 | 1,200 |
2013/02/19 | 436 | 443 | 436 | 443 | 900 |
2013/02/18 | 412 | 435 | 412 | 429 | 7,800 |
2013/02/15 | 431 | 431 | 405 | 417 | 9,600 |
2013/02/14 | 433 | 439 | 430 | 431 | 2,400 |
2013/02/13 | 444 | 444 | 432 | 433 | 6,500 |
2013/02/12 | 448 | 448 | 436 | 436 | 5,000 |
2013/02/08 | 453 | 453 | 445 | 447 | 1,400 |
2013/02/07 | 448 | 453 | 447 | 448 | 6,400 |
2013/02/06 | 455 | 455 | 446 | 448 | 5,100 |
2013/02/05 | 446 | 457 | 446 | 452 | 3,700 |
2013/02/04 | 446 | 449 | 439 | 446 | 6,000 |
2013/02/01 | 440 | 447 | 440 | 446 | 4,400 |
2013/01/31 | 436 | 447 | 435 | 440 | 9,900 |
2013/01/30 | 440 | 460 | 433 | 433 | 37,100 |
2013/01/29 | 436 | 450 | 430 | 436 | 13,400 |
2013/01/28 | 426 | 430 | 425 | 429 | 4,600 |
2013/01/25 | 422 | 423 | 417 | 418 | 3,700 |
2013/01/24 | 420 | 423 | 410 | 423 | 6,700 |
2013/01/23 | 421 | 425 | 417 | 423 | 2,900 |
2013/01/22 | 425 | 428 | 418 | 419 | 3,600 |
2013/01/21 | 425 | 425 | 421 | 425 | 3,100 |
2013/01/18 | 426 | 429 | 416 | 425 | 9,500 |
2013/01/17 | 434 | 435 | 415 | 415 | 3,100 |
2013/01/16 | 432 | 440 | 430 | 438 | 6,000 |
2013/01/15 | 415 | 448 | 411 | 440 | 23,900 |
2013/01/11 | 391 | 415 | 391 | 408 | 6,200 |
2013/01/10 | 384 | 397 | 379 | 386 | 19,100 |
2013/01/09 | 380 | 382 | 372 | 382 | 8,600 |
2013/01/08 | 374 | 379 | 370 | 379 | 15,100 |
2013/01/07 | 375 | 378 | 370 | 373 | 21,200 |
2013/01/04 | 370 | 375 | 368 | 374 | 12,100 |