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 |
---|---|---|---|---|---|
2015/12/30 | 790 | 791 | 789 | 790 | 4,400 |
2015/12/29 | 790 | 791 | 790 | 790 | 1,500 |
2015/12/28 | 790 | 791 | 788 | 790 | 4,700 |
2015/12/25 | 789 | 790 | 789 | 790 | 14,400 |
2015/12/24 | 803 | 803 | 788 | 790 | 9,100 |
2015/12/22 | 800 | 804 | 798 | 803 | 7,800 |
2015/12/21 | 806 | 806 | 792 | 798 | 2,900 |
2015/12/18 | 812 | 812 | 801 | 801 | 4,100 |
2015/12/17 | 790 | 807 | 790 | 798 | 5,100 |
2015/12/16 | 788 | 789 | 788 | 789 | 2,400 |
2015/12/15 | 789 | 789 | 779 | 788 | 2,700 |
2015/12/14 | 790 | 792 | 782 | 790 | 5,100 |
2015/12/11 | 796 | 796 | 792 | 792 | 1,300 |
2015/12/10 | 810 | 810 | 797 | 797 | 7,600 |
2015/12/09 | 798 | 798 | 797 | 797 | 800 |
2015/12/08 | 798 | 798 | 795 | 798 | 1,900 |
2015/12/07 | 795 | 798 | 793 | 798 | 5,000 |
2015/12/04 | 795 | 797 | 792 | 795 | 3,900 |
2015/12/03 | 798 | 799 | 796 | 796 | 2,100 |
2015/12/02 | 798 | 800 | 798 | 798 | 1,800 |
2015/12/01 | 798 | 799 | 798 | 799 | 900 |
2015/11/30 | 797 | 799 | 796 | 796 | 1,800 |
2015/11/27 | 798 | 798 | 796 | 796 | 600 |
2015/11/26 | 799 | 799 | 792 | 798 | 1,500 |
2015/11/25 | 799 | 799 | 792 | 799 | 3,800 |
2015/11/24 | 793 | 794 | 789 | 794 | 3,900 |
2015/11/20 | 798 | 800 | 786 | 791 | 4,800 |
2015/11/19 | 799 | 800 | 799 | 800 | 6,000 |
2015/11/18 | 789 | 800 | 789 | 797 | 2,800 |
2015/11/17 | 785 | 786 | 784 | 785 | 3,800 |
2015/11/16 | 794 | 794 | 786 | 788 | 3,500 |
2015/11/13 | 794 | 802 | 792 | 795 | 1,400 |
2015/11/12 | 793 | 800 | 792 | 795 | 5,300 |
2015/11/11 | 792 | 793 | 792 | 792 | 1,200 |
2015/11/10 | 799 | 802 | 799 | 802 | 300 |
2015/11/09 | 799 | 799 | 791 | 791 | 3,700 |
2015/11/06 | 777 | 813 | 777 | 793 | 19,800 |
2015/11/05 | 782 | 785 | 780 | 785 | 1,800 |
2015/11/04 | 778 | 781 | 771 | 781 | 1,600 |
2015/11/02 | 777 | 778 | 773 | 778 | 600 |
2015/10/30 | 764 | 782 | 764 | 777 | 6,700 |
2015/10/29 | 788 | 788 | 779 | 780 | 5,000 |
2015/10/28 | 790 | 790 | 788 | 788 | 600 |
2015/10/27 | 789 | 789 | 789 | 789 | 200 |
2015/10/26 | 792 | 793 | 774 | 787 | 13,100 |
2015/10/23 | 798 | 798 | 795 | 796 | 3,300 |
2015/10/22 | 789 | 791 | 784 | 791 | 4,300 |
2015/10/21 | 789 | 790 | 786 | 789 | 1,000 |
2015/10/20 | 786 | 786 | 785 | 785 | 400 |
2015/10/19 | 789 | 790 | 786 | 786 | 5,100 |
2015/10/16 | 785 | 789 | 783 | 783 | 1,500 |
2015/10/15 | 789 | 793 | 789 | 790 | 2,000 |
2015/10/14 | 789 | 789 | 789 | 789 | 100 |
2015/10/13 | 794 | 797 | 785 | 796 | 6,800 |
2015/10/09 | 789 | 793 | 782 | 791 | 6,500 |
2015/10/08 | 786 | 791 | 786 | 791 | 1,200 |
2015/10/07 | 785 | 797 | 785 | 797 | 3,100 |
2015/10/06 | 788 | 795 | 783 | 791 | 4,100 |
2015/10/05 | 789 | 791 | 782 | 788 | 2,500 |
2015/10/02 | 796 | 796 | 789 | 789 | 600 |
2015/10/01 | 793 | 798 | 789 | 796 | 3,100 |
2015/09/30 | 785 | 791 | 785 | 790 | 3,200 |
2015/09/29 | 775 | 789 | 770 | 781 | 3,700 |
2015/09/28 | 768 | 782 | 768 | 769 | 4,300 |
2015/09/25 | 801 | 801 | 771 | 780 | 13,400 |
2015/09/24 | 785 | 800 | 782 | 798 | 4,400 |
2015/09/18 | 805 | 805 | 786 | 786 | 13,800 |
2015/09/17 | 820 | 821 | 783 | 806 | 90,200 |
2015/09/16 | 825 | 825 | 816 | 817 | 10,100 |
2015/09/15 | 804 | 823 | 804 | 823 | 7,000 |
2015/09/14 | 810 | 813 | 802 | 804 | 7,600 |
2015/09/11 | 821 | 824 | 806 | 812 | 16,400 |
2015/09/10 | 800 | 825 | 798 | 825 | 18,600 |
2015/09/09 | 782 | 792 | 782 | 792 | 2,500 |
2015/09/08 | 778 | 786 | 770 | 777 | 4,200 |
2015/09/07 | 778 | 778 | 753 | 778 | 4,900 |
2015/09/04 | 787 | 791 | 776 | 780 | 3,400 |
2015/09/03 | 798 | 799 | 781 | 787 | 5,300 |
2015/09/02 | 782 | 798 | 782 | 798 | 5,800 |
2015/09/01 | 793 | 806 | 788 | 803 | 8,100 |
2015/08/31 | 788 | 808 | 786 | 796 | 15,900 |
2015/08/28 | 777 | 784 | 777 | 780 | 6,000 |
2015/08/27 | 769 | 779 | 765 | 777 | 5,300 |
2015/08/26 | 765 | 770 | 749 | 766 | 7,100 |
2015/08/25 | 685 | 765 | 685 | 765 | 27,300 |
2015/08/24 | 774 | 792 | 760 | 770 | 22,900 |
2015/08/21 | 791 | 805 | 791 | 804 | 8,200 |
2015/08/20 | 819 | 824 | 793 | 806 | 41,700 |
2015/08/19 | 800 | 802 | 785 | 802 | 6,200 |
2015/08/18 | 802 | 802 | 785 | 800 | 12,100 |
2015/08/17 | 790 | 803 | 784 | 802 | 46,000 |
2015/08/14 | 792 | 795 | 789 | 790 | 3,000 |
2015/08/13 | 793 | 799 | 786 | 792 | 2,400 |
2015/08/12 | 788 | 804 | 784 | 797 | 23,300 |
2015/08/11 | 791 | 801 | 789 | 796 | 15,600 |
2015/08/10 | 800 | 812 | 790 | 800 | 23,900 |
2015/08/07 | 800 | 810 | 800 | 803 | 6,700 |
2015/08/06 | 812 | 813 | 801 | 812 | 4,200 |
2015/08/05 | 808 | 811 | 803 | 810 | 8,500 |
2015/08/04 | 806 | 807 | 805 | 805 | 1,600 |
2015/08/03 | 808 | 810 | 796 | 806 | 7,800 |
2015/07/31 | 808 | 808 | 804 | 805 | 5,100 |
2015/07/30 | 801 | 808 | 800 | 808 | 2,700 |
2015/07/29 | 798 | 815 | 787 | 804 | 18,700 |
2015/07/28 | 796 | 800 | 788 | 796 | 17,800 |
2015/07/27 | 800 | 801 | 794 | 797 | 11,500 |
2015/07/24 | 810 | 810 | 796 | 800 | 14,600 |
2015/07/23 | 801 | 810 | 801 | 808 | 8,100 |
2015/07/22 | 804 | 815 | 800 | 810 | 7,000 |
2015/07/21 | 804 | 808 | 800 | 803 | 17,000 |
2015/07/17 | 805 | 805 | 798 | 801 | 2,000 |
2015/07/16 | 805 | 805 | 801 | 804 | 5,500 |
2015/07/15 | 802 | 806 | 796 | 805 | 8,700 |
2015/07/14 | 791 | 808 | 791 | 806 | 12,500 |
2015/07/13 | 789 | 797 | 787 | 788 | 3,000 |
2015/07/10 | 786 | 787 | 776 | 787 | 16,000 |
2015/07/09 | 776 | 782 | 752 | 780 | 18,600 |
2015/07/08 | 818 | 821 | 788 | 791 | 66,500 |
2015/07/07 | 788 | 798 | 787 | 798 | 15,300 |
2015/07/06 | 783 | 787 | 782 | 787 | 16,100 |
2015/07/03 | 786 | 786 | 781 | 785 | 6,700 |
2015/07/02 | 778 | 785 | 777 | 784 | 11,400 |
2015/07/01 | 757 | 779 | 757 | 776 | 13,700 |
2015/06/30 | 759 | 759 | 747 | 757 | 12,600 |
2015/06/29 | 767 | 777 | 759 | 767 | 11,700 |
2015/06/26 | 771 | 785 | 771 | 777 | 10,400 |
2015/06/25 | 779 | 783 | 764 | 771 | 22,400 |
2015/06/24 | 780 | 782 | 774 | 782 | 15,500 |
2015/06/23 | 772 | 788 | 767 | 780 | 13,700 |
2015/06/22 | 770 | 772 | 764 | 765 | 14,000 |
2015/06/19 | 764 | 764 | 753 | 764 | 9,100 |
2015/06/18 | 769 | 771 | 764 | 764 | 13,300 |
2015/06/17 | 769 | 770 | 762 | 769 | 6,500 |
2015/06/16 | 760 | 774 | 760 | 769 | 5,900 |
2015/06/15 | 767 | 770 | 759 | 763 | 10,400 |
2015/06/12 | 755 | 767 | 750 | 764 | 20,400 |
2015/06/11 | 750 | 757 | 750 | 754 | 12,100 |
2015/06/10 | 749 | 755 | 745 | 754 | 13,800 |
2015/06/09 | 742 | 750 | 735 | 745 | 30,300 |
2015/06/08 | 739 | 742 | 732 | 741 | 10,100 |
2015/06/05 | 738 | 739 | 738 | 739 | 1,100 |
2015/06/04 | 739 | 742 | 738 | 738 | 18,400 |
2015/06/03 | 738 | 742 | 738 | 739 | 7,200 |
2015/06/02 | 745 | 745 | 735 | 743 | 5,600 |
2015/06/01 | 744 | 744 | 740 | 744 | 1,300 |
2015/05/29 | 742 | 745 | 735 | 744 | 8,400 |
2015/05/28 | 740 | 745 | 736 | 745 | 12,500 |
2015/05/27 | 737 | 738 | 737 | 738 | 5,500 |
2015/05/26 | 730 | 737 | 730 | 737 | 4,800 |
2015/05/25 | 731 | 735 | 730 | 732 | 12,400 |
2015/05/22 | 730 | 730 | 724 | 726 | 11,100 |
2015/05/21 | 726 | 727 | 723 | 726 | 4,000 |
2015/05/20 | 724 | 728 | 724 | 726 | 9,100 |
2015/05/19 | 723 | 723 | 717 | 720 | 2,600 |
2015/05/18 | 720 | 722 | 720 | 721 | 2,600 |
2015/05/15 | 722 | 728 | 717 | 717 | 19,000 |
2015/05/14 | 750 | 750 | 736 | 740 | 7,800 |
2015/05/13 | 735 | 750 | 733 | 746 | 13,200 |
2015/05/12 | 735 | 735 | 730 | 733 | 2,000 |
2015/05/11 | 737 | 738 | 733 | 735 | 6,700 |
2015/05/08 | 712 | 740 | 712 | 735 | 13,600 |
2015/05/07 | 718 | 718 | 714 | 716 | 2,400 |
2015/05/01 | 725 | 725 | 719 | 719 | 3,300 |
2015/04/30 | 730 | 730 | 726 | 726 | 3,000 |
2015/04/28 | 730 | 730 | 729 | 730 | 4,700 |
2015/04/27 | 729 | 730 | 726 | 727 | 4,400 |
2015/04/24 | 727 | 727 | 726 | 727 | 5,000 |
2015/04/23 | 720 | 727 | 717 | 727 | 10,100 |
2015/04/22 | 717 | 719 | 716 | 718 | 2,500 |
2015/04/21 | 713 | 719 | 713 | 715 | 2,900 |
2015/04/20 | 714 | 715 | 713 | 713 | 3,100 |
2015/04/17 | 717 | 717 | 715 | 715 | 25,600 |
2015/04/16 | 719 | 719 | 711 | 716 | 4,200 |
2015/04/15 | 719 | 721 | 719 | 720 | 4,100 |
2015/04/14 | 717 | 719 | 717 | 719 | 3,600 |
2015/04/13 | 717 | 718 | 715 | 717 | 5,000 |
2015/04/10 | 713 | 717 | 713 | 717 | 9,600 |
2015/04/09 | 715 | 715 | 713 | 713 | 4,700 |
2015/04/08 | 706 | 713 | 706 | 710 | 6,600 |
2015/04/07 | 708 | 710 | 706 | 706 | 3,900 |
2015/04/06 | 706 | 707 | 704 | 705 | 4,300 |
2015/04/03 | 705 | 705 | 702 | 702 | 1,900 |
2015/04/02 | 699 | 703 | 695 | 703 | 5,100 |
2015/04/01 | 700 | 700 | 696 | 700 | 2,700 |
2015/03/31 | 705 | 705 | 694 | 702 | 7,000 |
2015/03/30 | 694 | 700 | 693 | 695 | 2,700 |
2015/03/27 | 700 | 703 | 693 | 694 | 6,300 |
2015/03/26 | 719 | 719 | 708 | 711 | 8,100 |
2015/03/25 | 721 | 721 | 717 | 719 | 6,400 |
2015/03/24 | 718 | 719 | 715 | 716 | 4,100 |
2015/03/23 | 719 | 720 | 713 | 715 | 3,700 |
2015/03/20 | 710 | 720 | 710 | 720 | 4,100 |
2015/03/19 | 711 | 711 | 708 | 710 | 2,700 |
2015/03/18 | 715 | 715 | 709 | 710 | 1,700 |
2015/03/17 | 714 | 715 | 712 | 712 | 5,300 |
2015/03/16 | 708 | 711 | 708 | 711 | 4,300 |
2015/03/13 | 706 | 707 | 700 | 705 | 5,600 |
2015/03/12 | 703 | 704 | 700 | 704 | 6,600 |
2015/03/11 | 704 | 704 | 701 | 703 | 8,500 |
2015/03/10 | 714 | 714 | 704 | 704 | 1,500 |
2015/03/09 | 714 | 715 | 707 | 707 | 6,000 |
2015/03/06 | 711 | 711 | 710 | 710 | 1,500 |
2015/03/05 | 715 | 715 | 709 | 711 | 1,900 |
2015/03/04 | 704 | 723 | 704 | 722 | 31,500 |
2015/03/03 | 701 | 702 | 699 | 701 | 10,000 |
2015/03/02 | 701 | 705 | 701 | 701 | 3,900 |
2015/02/27 | 701 | 705 | 700 | 705 | 7,200 |
2015/02/26 | 700 | 710 | 700 | 703 | 10,000 |
2015/02/25 | 700 | 706 | 700 | 702 | 11,400 |
2015/02/24 | 704 | 704 | 698 | 703 | 4,900 |
2015/02/23 | 695 | 709 | 690 | 707 | 15,300 |
2015/02/20 | 697 | 700 | 693 | 696 | 8,500 |
2015/02/19 | 695 | 705 | 690 | 701 | 21,300 |
2015/02/18 | 693 | 700 | 693 | 700 | 6,800 |
2015/02/17 | 679 | 707 | 676 | 707 | 16,200 |
2015/02/16 | 682 | 684 | 677 | 682 | 12,800 |
2015/02/13 | 684 | 690 | 678 | 690 | 12,000 |
2015/02/12 | 692 | 700 | 685 | 688 | 17,900 |
2015/02/10 | 702 | 702 | 686 | 702 | 24,700 |
2015/02/09 | 742 | 744 | 720 | 720 | 14,800 |
2015/02/06 | 717 | 750 | 717 | 740 | 20,600 |
2015/02/05 | 721 | 721 | 716 | 718 | 1,200 |
2015/02/04 | 720 | 722 | 716 | 716 | 3,200 |
2015/02/03 | 720 | 722 | 715 | 720 | 3,500 |
2015/02/02 | 720 | 721 | 715 | 720 | 9,900 |
2015/01/30 | 725 | 728 | 721 | 721 | 5,100 |
2015/01/29 | 722 | 728 | 722 | 725 | 4,100 |
2015/01/28 | 720 | 730 | 720 | 720 | 9,500 |
2015/01/27 | 720 | 725 | 720 | 722 | 4,600 |
2015/01/26 | 715 | 720 | 713 | 717 | 2,300 |
2015/01/23 | 720 | 725 | 720 | 720 | 11,800 |
2015/01/22 | 722 | 722 | 690 | 721 | 16,800 |
2015/01/21 | 707 | 720 | 707 | 720 | 16,500 |
2015/01/20 | 705 | 706 | 702 | 704 | 5,000 |
2015/01/19 | 702 | 705 | 700 | 702 | 2,600 |
2015/01/16 | 706 | 706 | 695 | 701 | 8,800 |
2015/01/15 | 698 | 701 | 697 | 701 | 19,300 |
2015/01/14 | 695 | 697 | 691 | 696 | 14,300 |
2015/01/13 | 697 | 699 | 690 | 695 | 34,600 |
2015/01/09 | 690 | 692 | 689 | 689 | 7,300 |
2015/01/08 | 685 | 688 | 678 | 688 | 5,300 |
2015/01/07 | 681 | 685 | 679 | 685 | 2,300 |
2015/01/06 | 686 | 695 | 682 | 685 | 20,400 |
2015/01/05 | 690 | 693 | 683 | 693 | 7,900 |