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 |
---|---|---|---|---|---|
2014/12/30 | 692 | 692 | 681 | 689 | 9,600 |
2014/12/29 | 695 | 695 | 689 | 691 | 8,200 |
2014/12/26 | 690 | 694 | 688 | 694 | 9,600 |
2014/12/25 | 698 | 698 | 686 | 688 | 37,500 |
2014/12/24 | 674 | 679 | 673 | 679 | 17,200 |
2014/12/22 | 662 | 671 | 659 | 671 | 22,200 |
2014/12/19 | 653 | 662 | 653 | 662 | 26,700 |
2014/12/18 | 648 | 654 | 648 | 653 | 9,900 |
2014/12/17 | 649 | 650 | 646 | 646 | 8,100 |
2014/12/16 | 650 | 653 | 646 | 650 | 13,300 |
2014/12/15 | 651 | 659 | 650 | 652 | 24,000 |
2014/12/12 | 655 | 659 | 655 | 655 | 2,500 |
2014/12/11 | 654 | 654 | 651 | 654 | 8,100 |
2014/12/10 | 661 | 661 | 655 | 657 | 12,100 |
2014/12/09 | 660 | 661 | 656 | 656 | 6,100 |
2014/12/08 | 662 | 663 | 659 | 659 | 11,000 |
2014/12/05 | 656 | 663 | 654 | 663 | 11,500 |
2014/12/04 | 654 | 657 | 653 | 655 | 5,800 |
2014/12/03 | 654 | 654 | 650 | 650 | 11,700 |
2014/12/02 | 651 | 653 | 650 | 653 | 14,100 |
2014/12/01 | 655 | 656 | 652 | 653 | 15,600 |
2014/11/28 | 658 | 658 | 653 | 655 | 8,600 |
2014/11/27 | 657 | 658 | 652 | 656 | 4,900 |
2014/11/26 | 648 | 655 | 648 | 655 | 8,900 |
2014/11/25 | 658 | 660 | 647 | 647 | 25,800 |
2014/11/21 | 665 | 665 | 647 | 651 | 33,700 |
2014/11/20 | 659 | 667 | 658 | 662 | 11,600 |
2014/11/19 | 660 | 661 | 655 | 655 | 17,300 |
2014/11/18 | 660 | 662 | 652 | 655 | 18,300 |
2014/11/17 | 663 | 665 | 650 | 651 | 47,900 |
2014/11/14 | 675 | 680 | 658 | 663 | 68,600 |
2014/11/13 | 747 | 769 | 657 | 675 | 89,600 |
2014/11/12 | 748 | 749 | 743 | 748 | 12,100 |
2014/11/11 | 745 | 748 | 741 | 745 | 7,800 |
2014/11/10 | 742 | 746 | 735 | 742 | 14,300 |
2014/11/07 | 740 | 745 | 739 | 739 | 8,200 |
2014/11/06 | 744 | 747 | 731 | 736 | 17,100 |
2014/11/05 | 745 | 747 | 740 | 740 | 12,500 |
2014/11/04 | 752 | 755 | 740 | 743 | 31,400 |
2014/10/31 | 735 | 747 | 735 | 745 | 13,200 |
2014/10/30 | 746 | 747 | 735 | 735 | 6,300 |
2014/10/29 | 749 | 750 | 743 | 745 | 10,700 |
2014/10/28 | 744 | 751 | 744 | 751 | 3,800 |
2014/10/27 | 748 | 748 | 742 | 744 | 5,000 |
2014/10/24 | 749 | 749 | 740 | 743 | 7,300 |
2014/10/23 | 737 | 742 | 732 | 740 | 5,100 |
2014/10/22 | 746 | 746 | 735 | 736 | 4,400 |
2014/10/21 | 750 | 750 | 731 | 731 | 7,900 |
2014/10/20 | 738 | 750 | 735 | 742 | 6,700 |
2014/10/17 | 730 | 731 | 717 | 720 | 8,400 |
2014/10/16 | 740 | 740 | 725 | 725 | 16,200 |
2014/10/15 | 730 | 770 | 729 | 745 | 10,500 |
2014/10/14 | 722 | 740 | 720 | 734 | 26,100 |
2014/10/10 | 761 | 761 | 748 | 748 | 28,400 |
2014/10/09 | 787 | 787 | 768 | 768 | 6,000 |
2014/10/08 | 778 | 783 | 766 | 782 | 12,500 |
2014/10/07 | 771 | 783 | 771 | 783 | 7,800 |
2014/10/06 | 780 | 783 | 772 | 772 | 13,000 |
2014/10/03 | 760 | 775 | 758 | 763 | 10,600 |
2014/10/02 | 758 | 763 | 753 | 755 | 21,300 |
2014/10/01 | 773 | 773 | 762 | 765 | 22,700 |
2014/09/30 | 790 | 795 | 775 | 781 | 19,000 |
2014/09/29 | 813 | 816 | 781 | 790 | 41,700 |
2014/09/26 | 790 | 824 | 786 | 819 | 88,200 |
2014/09/25 | 865 | 895 | 803 | 805 | 516,900 |
2014/09/24 | 745 | 747 | 741 | 745 | 16,800 |
2014/09/22 | 742 | 747 | 740 | 745 | 12,700 |
2014/09/19 | 743 | 750 | 739 | 744 | 16,700 |
2014/09/18 | 741 | 744 | 740 | 740 | 8,500 |
2014/09/17 | 742 | 748 | 741 | 741 | 11,000 |
2014/09/16 | 740 | 746 | 739 | 744 | 12,300 |
2014/09/12 | 753 | 753 | 739 | 740 | 18,000 |
2014/09/11 | 755 | 755 | 750 | 752 | 10,000 |
2014/09/10 | 753 | 755 | 753 | 755 | 6,800 |
2014/09/09 | 750 | 754 | 750 | 753 | 10,900 |
2014/09/08 | 750 | 751 | 748 | 750 | 5,400 |
2014/09/05 | 751 | 755 | 750 | 750 | 8,300 |
2014/09/04 | 757 | 757 | 750 | 752 | 12,800 |
2014/09/03 | 754 | 756 | 751 | 752 | 12,300 |
2014/09/02 | 754 | 757 | 747 | 750 | 24,300 |
2014/09/01 | 749 | 752 | 745 | 750 | 27,600 |
2014/08/29 | 745 | 745 | 742 | 744 | 9,600 |
2014/08/28 | 741 | 744 | 740 | 742 | 6,200 |
2014/08/27 | 750 | 750 | 741 | 741 | 13,200 |
2014/08/26 | 743 | 748 | 743 | 744 | 7,600 |
2014/08/25 | 750 | 750 | 743 | 745 | 8,800 |
2014/08/22 | 751 | 752 | 744 | 749 | 18,900 |
2014/08/21 | 751 | 753 | 748 | 751 | 12,400 |
2014/08/20 | 757 | 760 | 748 | 751 | 26,700 |
2014/08/19 | 760 | 763 | 748 | 750 | 46,800 |
2014/08/18 | 750 | 755 | 744 | 744 | 71,700 |
2014/08/15 | 723 | 726 | 721 | 721 | 9,200 |
2014/08/14 | 727 | 727 | 724 | 727 | 5,500 |
2014/08/13 | 729 | 729 | 721 | 725 | 8,200 |
2014/08/12 | 725 | 729 | 723 | 728 | 6,600 |
2014/08/11 | 732 | 732 | 721 | 725 | 22,900 |
2014/08/08 | 719 | 723 | 691 | 711 | 36,000 |
2014/08/07 | 712 | 726 | 710 | 718 | 15,600 |
2014/08/06 | 716 | 730 | 712 | 714 | 28,000 |
2014/08/05 | 726 | 729 | 715 | 715 | 9,700 |
2014/08/04 | 720 | 729 | 720 | 729 | 12,400 |
2014/08/01 | 714 | 722 | 714 | 719 | 12,300 |
2014/07/31 | 730 | 732 | 722 | 722 | 17,600 |
2014/07/30 | 720 | 727 | 718 | 725 | 6,400 |
2014/07/29 | 724 | 726 | 716 | 716 | 38,000 |
2014/07/28 | 732 | 732 | 727 | 728 | 18,100 |
2014/07/25 | 734 | 734 | 727 | 731 | 17,900 |
2014/07/24 | 730 | 731 | 725 | 727 | 16,500 |
2014/07/23 | 725 | 728 | 722 | 728 | 6,200 |
2014/07/22 | 722 | 729 | 722 | 723 | 8,500 |
2014/07/18 | 719 | 725 | 717 | 720 | 9,900 |
2014/07/17 | 730 | 733 | 727 | 727 | 11,700 |
2014/07/16 | 728 | 730 | 726 | 727 | 11,200 |
2014/07/15 | 735 | 735 | 725 | 728 | 24,800 |
2014/07/14 | 734 | 735 | 720 | 725 | 11,800 |
2014/07/11 | 715 | 725 | 715 | 719 | 12,100 |
2014/07/10 | 733 | 733 | 719 | 720 | 20,400 |
2014/07/09 | 717 | 730 | 717 | 723 | 25,000 |
2014/07/08 | 706 | 749 | 701 | 723 | 59,100 |
2014/07/07 | 705 | 709 | 703 | 704 | 17,400 |
2014/07/04 | 702 | 706 | 699 | 700 | 6,300 |
2014/07/03 | 704 | 706 | 696 | 697 | 11,500 |
2014/07/02 | 697 | 704 | 695 | 704 | 25,000 |
2014/07/01 | 678 | 691 | 678 | 691 | 9,000 |
2014/06/30 | 676 | 680 | 673 | 676 | 31,800 |
2014/06/27 | 686 | 690 | 680 | 683 | 27,200 |
2014/06/26 | 698 | 702 | 687 | 690 | 19,500 |
2014/06/25 | 698 | 703 | 695 | 702 | 41,500 |
2014/06/24 | 709 | 709 | 704 | 706 | 24,300 |
2014/06/23 | 710 | 711 | 705 | 709 | 30,200 |
2014/06/20 | 705 | 708 | 702 | 705 | 23,600 |
2014/06/19 | 705 | 706 | 699 | 700 | 24,100 |
2014/06/18 | 706 | 706 | 703 | 705 | 12,200 |
2014/06/17 | 706 | 706 | 702 | 706 | 16,900 |
2014/06/16 | 690 | 710 | 689 | 696 | 49,200 |
2014/06/13 | 675 | 680 | 670 | 680 | 30,400 |
2014/06/12 | 660 | 674 | 660 | 668 | 17,800 |
2014/06/11 | 662 | 662 | 652 | 657 | 7,100 |
2014/06/10 | 670 | 673 | 658 | 662 | 10,600 |
2014/06/09 | 679 | 680 | 665 | 665 | 26,800 |
2014/06/06 | 670 | 675 | 669 | 674 | 21,100 |
2014/06/05 | 672 | 676 | 665 | 666 | 8,400 |
2014/06/04 | 660 | 672 | 658 | 672 | 27,700 |
2014/06/03 | 658 | 659 | 653 | 659 | 8,800 |
2014/06/02 | 656 | 657 | 651 | 652 | 9,900 |
2014/05/30 | 650 | 650 | 643 | 643 | 4,800 |
2014/05/29 | 648 | 652 | 645 | 646 | 10,100 |
2014/05/28 | 645 | 649 | 645 | 645 | 2,300 |
2014/05/27 | 645 | 648 | 645 | 645 | 5,100 |
2014/05/26 | 648 | 648 | 642 | 644 | 2,700 |
2014/05/23 | 648 | 648 | 643 | 643 | 4,700 |
2014/05/22 | 635 | 650 | 635 | 648 | 4,400 |
2014/05/21 | 634 | 634 | 624 | 631 | 7,000 |
2014/05/20 | 640 | 644 | 638 | 644 | 3,000 |
2014/05/19 | 643 | 660 | 643 | 644 | 4,300 |
2014/05/16 | 647 | 653 | 646 | 647 | 3,000 |
2014/05/15 | 640 | 660 | 636 | 653 | 15,700 |
2014/05/14 | 630 | 653 | 629 | 650 | 21,500 |
2014/05/13 | 626 | 632 | 626 | 626 | 4,800 |
2014/05/12 | 621 | 635 | 621 | 629 | 5,600 |
2014/05/09 | 625 | 626 | 621 | 626 | 3,600 |
2014/05/08 | 640 | 640 | 627 | 630 | 5,700 |
2014/05/07 | 634 | 638 | 625 | 638 | 5,200 |
2014/05/02 | 634 | 637 | 633 | 633 | 2,000 |
2014/05/01 | 632 | 636 | 631 | 633 | 5,100 |
2014/04/30 | 640 | 642 | 633 | 633 | 6,200 |
2014/04/28 | 634 | 637 | 630 | 637 | 6,800 |
2014/04/25 | 645 | 645 | 634 | 634 | 5,300 |
2014/04/24 | 646 | 647 | 631 | 637 | 8,100 |
2014/04/23 | 636 | 660 | 632 | 636 | 76,900 |
2014/04/22 | 613 | 613 | 611 | 612 | 1,200 |
2014/04/21 | 609 | 613 | 609 | 612 | 1,000 |
2014/04/18 | 612 | 614 | 607 | 609 | 6,300 |
2014/04/17 | 613 | 613 | 613 | 613 | 100 |
2014/04/16 | 609 | 613 | 601 | 609 | 2,500 |
2014/04/15 | 618 | 618 | 605 | 608 | 2,300 |
2014/04/14 | 599 | 608 | 598 | 608 | 2,600 |
2014/04/11 | 600 | 611 | 595 | 600 | 6,500 |
2014/04/10 | 606 | 615 | 604 | 614 | 3,800 |
2014/04/09 | 620 | 620 | 610 | 610 | 4,000 |
2014/04/08 | 621 | 624 | 618 | 620 | 2,300 |
2014/04/07 | 630 | 633 | 621 | 622 | 5,800 |
2014/04/04 | 641 | 641 | 632 | 632 | 4,500 |
2014/04/03 | 639 | 642 | 633 | 642 | 3,700 |
2014/04/02 | 644 | 644 | 631 | 636 | 12,900 |
2014/04/01 | 635 | 645 | 635 | 644 | 13,800 |
2014/03/31 | 613 | 628 | 610 | 628 | 8,000 |
2014/03/28 | 607 | 612 | 607 | 609 | 2,700 |
2014/03/27 | 603 | 610 | 603 | 610 | 3,300 |
2014/03/26 | 611 | 619 | 605 | 612 | 5,600 |
2014/03/25 | 619 | 619 | 611 | 611 | 5,100 |
2014/03/24 | 600 | 619 | 596 | 615 | 4,000 |
2014/03/20 | 620 | 620 | 599 | 600 | 15,100 |
2014/03/19 | 626 | 626 | 620 | 620 | 1,400 |
2014/03/18 | 615 | 629 | 614 | 616 | 3,600 |
2014/03/17 | 616 | 621 | 610 | 613 | 7,600 |
2014/03/14 | 622 | 627 | 620 | 622 | 12,100 |
2014/03/13 | 638 | 640 | 620 | 637 | 18,900 |
2014/03/12 | 642 | 642 | 632 | 639 | 10,900 |
2014/03/11 | 632 | 642 | 629 | 642 | 27,400 |
2014/03/10 | 630 | 630 | 618 | 621 | 7,400 |
2014/03/07 | 631 | 631 | 616 | 623 | 11,400 |
2014/03/06 | 627 | 627 | 613 | 622 | 6,600 |
2014/03/05 | 620 | 628 | 620 | 628 | 3,800 |
2014/03/04 | 614 | 618 | 607 | 616 | 10,400 |
2014/03/03 | 623 | 625 | 621 | 621 | 8,600 |
2014/02/28 | 636 | 637 | 627 | 628 | 5,100 |
2014/02/27 | 656 | 656 | 622 | 642 | 10,500 |
2014/02/26 | 654 | 655 | 647 | 655 | 3,900 |
2014/02/25 | 659 | 659 | 648 | 654 | 13,500 |
2014/02/24 | 661 | 666 | 655 | 657 | 11,500 |
2014/02/21 | 667 | 667 | 654 | 661 | 11,300 |
2014/02/20 | 668 | 668 | 653 | 667 | 12,300 |
2014/02/19 | 670 | 670 | 654 | 668 | 6,600 |
2014/02/18 | 663 | 672 | 662 | 669 | 11,400 |
2014/02/17 | 654 | 670 | 654 | 670 | 14,500 |
2014/02/14 | 665 | 670 | 651 | 661 | 8,400 |
2014/02/13 | 666 | 676 | 662 | 668 | 13,000 |
2014/02/12 | 685 | 685 | 665 | 665 | 32,100 |
2014/02/10 | 656 | 656 | 648 | 655 | 8,700 |
2014/02/07 | 630 | 640 | 627 | 640 | 4,500 |
2014/02/06 | 615 | 628 | 615 | 625 | 1,400 |
2014/02/05 | 616 | 624 | 613 | 617 | 9,000 |
2014/02/04 | 612 | 641 | 611 | 621 | 29,300 |
2014/02/03 | 618 | 689 | 616 | 669 | 45,100 |
2014/01/31 | 630 | 635 | 602 | 616 | 16,000 |
2014/01/30 | 625 | 628 | 618 | 624 | 11,700 |
2014/01/29 | 617 | 640 | 617 | 631 | 10,200 |
2014/01/28 | 614 | 626 | 610 | 619 | 12,100 |
2014/01/27 | 612 | 624 | 612 | 615 | 23,500 |
2014/01/24 | 650 | 656 | 641 | 642 | 15,300 |
2014/01/23 | 651 | 663 | 651 | 656 | 11,800 |
2014/01/22 | 648 | 665 | 648 | 653 | 10,300 |
2014/01/21 | 674 | 675 | 645 | 647 | 45,800 |
2014/01/20 | 656 | 672 | 651 | 664 | 42,200 |
2014/01/17 | 650 | 666 | 646 | 654 | 73,200 |
2014/01/16 | 625 | 635 | 625 | 635 | 11,600 |
2014/01/15 | 622 | 624 | 620 | 623 | 6,200 |
2014/01/14 | 625 | 625 | 620 | 621 | 5,700 |
2014/01/10 | 625 | 626 | 620 | 622 | 5,800 |
2014/01/09 | 626 | 627 | 622 | 624 | 8,700 |
2014/01/08 | 624 | 626 | 616 | 626 | 8,400 |
2014/01/07 | 620 | 624 | 613 | 616 | 6,600 |
2014/01/06 | 622 | 622 | 598 | 619 | 42,200 |