日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2017/12/29 1,185 1,185 1,161 1,161 3,600
2017/12/28 1,193 1,194 1,192 1,193 2,000
2017/12/27 1,187 1,191 1,184 1,190 8,000
2017/12/26 1,182 1,182 1,182 1,182 600
2017/12/25 1,180 1,181 1,176 1,181 14,200
2017/12/22 1,175 1,180 1,171 1,176 10,000
2017/12/21 1,168 1,179 1,158 1,170 17,200
2017/12/20 1,159 1,168 1,159 1,168 5,600
2017/12/19 1,160 1,168 1,160 1,161 5,500
2017/12/18 1,162 1,166 1,162 1,165 5,200
2017/12/15 1,149 1,158 1,148 1,158 6,200
2017/12/14 1,146 1,148 1,145 1,148 3,200
2017/12/13 1,146 1,146 1,135 1,135 3,100
2017/12/12 1,123 1,140 1,123 1,135 6,300
2017/12/11 1,158 1,158 1,125 1,125 2,600
2017/12/08 1,161 1,161 1,150 1,155 8,700
2017/12/07 1,142 1,145 1,140 1,145 4,000
2017/12/06 1,131 1,135 1,131 1,131 3,200
2017/12/05 1,143 1,145 1,123 1,139 3,700
2017/12/04 1,133 1,144 1,133 1,142 2,500
2017/12/01 1,160 1,160 1,131 1,132 2,800
2017/11/30 1,131 1,162 1,130 1,162 2,200
2017/11/29 1,160 1,160 1,140 1,159 9,600
2017/11/28 1,129 1,152 1,122 1,152 9,000
2017/11/27 1,128 1,146 1,128 1,129 4,800
2017/11/24 1,119 1,128 1,119 1,127 10,600
2017/11/22 1,100 1,115 1,094 1,115 7,500
2017/11/21 1,092 1,116 1,086 1,107 3,400
2017/11/20 1,110 1,111 1,092 1,093 7,100
2017/11/17 1,110 1,117 1,094 1,115 11,400
2017/11/16 1,100 1,110 1,080 1,104 17,600
2017/11/15 1,080 1,110 1,072 1,090 7,400
2017/11/14 1,076 1,116 1,071 1,080 19,200
2017/11/13 1,102 1,112 1,059 1,080 18,900
2017/11/10 1,141 1,143 1,111 1,126 8,400
2017/11/09 1,164 1,172 1,146 1,150 15,400
2017/11/08 1,161 1,179 1,161 1,174 3,800
2017/11/07 1,152 1,155 1,152 1,155 4,900
2017/11/06 1,163 1,171 1,156 1,156 3,800
2017/11/02 1,185 1,185 1,176 1,176 5,200
2017/11/01 1,182 1,195 1,177 1,185 6,200
2017/10/31 1,152 1,190 1,152 1,183 6,700
2017/10/30 1,150 1,173 1,150 1,165 7,500
2017/10/27 1,139 1,148 1,135 1,146 5,900
2017/10/26 1,116 1,134 1,115 1,133 10,100
2017/10/25 1,126 1,127 1,117 1,120 2,400
2017/10/24 1,124 1,124 1,120 1,123 1,200
2017/10/23 1,126 1,126 1,118 1,119 3,300
2017/10/20 1,117 1,125 1,117 1,125 2,100
2017/10/19 1,116 1,120 1,116 1,117 2,400
2017/10/18 1,116 1,126 1,116 1,120 4,800
2017/10/17 1,120 1,129 1,120 1,128 3,200
2017/10/16 1,121 1,123 1,108 1,116 5,000
2017/10/13 1,125 1,128 1,120 1,121 1,600
2017/10/12 1,118 1,123 1,106 1,119 5,700
2017/10/11 1,119 1,120 1,107 1,118 4,100
2017/10/10 1,122 1,134 1,106 1,117 12,000
2017/10/06 1,126 1,134 1,124 1,133 1,200
2017/10/05 1,130 1,141 1,130 1,137 4,700
2017/10/04 1,131 1,145 1,130 1,140 8,400
2017/10/03 1,130 1,147 1,130 1,142 12,000
2017/10/02 1,140 1,140 1,133 1,139 7,800
2017/09/29 1,110 1,143 1,110 1,142 15,000
2017/09/28 1,073 1,133 1,073 1,133 16,300
2017/09/27 1,065 1,090 1,028 1,073 21,400
2017/09/26 1,092 1,097 1,087 1,095 7,100
2017/09/25 1,082 1,096 1,036 1,092 17,100
2017/09/22 1,089 1,097 1,063 1,084 14,000
2017/09/21 1,082 1,087 1,080 1,087 3,800
2017/09/20 1,069 1,078 1,069 1,077 10,100
2017/09/19 1,076 1,090 1,069 1,069 9,200
2017/09/15 1,060 1,070 1,060 1,070 4,200
2017/09/14 1,065 1,078 1,059 1,059 11,700
2017/09/13 1,077 1,083 1,064 1,076 15,100
2017/09/12 1,086 1,087 1,074 1,077 7,100
2017/09/11 1,070 1,079 1,070 1,079 11,900
2017/09/08 1,066 1,066 1,052 1,063 14,000
2017/09/07 1,042 1,055 1,029 1,053 16,800
2017/09/06 1,010 1,033 1,009 1,030 4,900
2017/09/05 1,042 1,050 1,000 1,016 26,800
2017/09/04 1,102 1,105 1,044 1,053 18,800
2017/09/01 1,123 1,140 1,080 1,124 43,200
2017/08/31 1,078 1,150 1,078 1,120 35,400
2017/08/30 1,052 1,080 1,052 1,071 21,100
2017/08/29 1,007 1,070 1,007 1,069 22,500
2017/08/28 1,054 1,054 1,010 1,029 15,400
2017/08/25 1,040 1,095 1,031 1,057 34,900
2017/08/24 989 1,039 989 1,027 31,100
2017/08/23 967 988 967 986 19,600
2017/08/22 960 969 951 967 31,300
2017/08/21 925 957 925 954 41,500
2017/08/18 881 940 880 925 42,400
2017/08/17 878 893 877 893 30,200
2017/08/16 870 880 865 872 22,100
2017/08/15 876 876 861 867 33,000
2017/08/14 885 888 870 874 40,900
2017/08/10 911 911 900 900 33,300
2017/08/09 918 918 905 911 50,500
2017/08/08 999 1,012 905 927 87,800
2017/08/07 1,010 1,014 1,003 1,011 18,000
2017/08/04 1,001 1,010 1,001 1,010 13,000
2017/08/03 1,000 1,014 1,000 1,006 20,500
2017/08/02 990 999 989 999 20,800
2017/08/01 985 986 973 986 17,000
2017/07/31 974 974 968 974 11,900
2017/07/28 988 988 974 976 10,900
2017/07/27 985 988 979 988 25,500
2017/07/26 984 984 963 982 17,100
2017/07/25 980 980 973 978 25,000
2017/07/24 978 985 977 985 23,500
2017/07/21 960 988 960 982 32,500
2017/07/20 946 960 945 960 41,700
2017/07/19 937 946 933 943 28,200
2017/07/18 934 935 932 935 11,000
2017/07/14 928 934 928 934 8,500
2017/07/13 931 935 928 934 10,000
2017/07/12 930 932 928 931 10,700
2017/07/11 919 927 918 927 22,100
2017/07/10 911 918 911 918 7,100
2017/07/07 913 914 905 914 7,300
2017/07/06 912 915 912 914 5,500
2017/07/05 911 915 911 912 8,600
2017/07/04 919 919 914 914 4,800
2017/07/03 917 919 915 919 5,000
2017/06/30 910 917 910 917 10,200
2017/06/29 905 917 905 917 10,600
2017/06/28 922 922 905 915 13,400
2017/06/27 923 923 921 922 6,000
2017/06/26 923 925 913 921 13,200
2017/06/23 929 929 917 925 20,100
2017/06/22 916 926 916 924 18,700
2017/06/21 917 918 916 916 9,100
2017/06/20 923 924 915 917 11,900
2017/06/19 905 926 905 925 18,500
2017/06/16 894 904 893 904 18,800
2017/06/15 911 911 897 906 10,800
2017/06/14 894 913 887 911 21,000
2017/06/13 874 899 867 887 26,800
2017/06/12 869 878 869 875 4,500
2017/06/09 868 870 868 868 4,700
2017/06/08 868 868 864 864 1,300
2017/06/07 859 865 858 865 3,100
2017/06/06 865 869 859 859 9,800
2017/06/05 862 869 862 868 1,600
2017/06/02 865 865 860 862 1,400
2017/06/01 862 873 857 857 9,200
2017/05/31 860 865 853 853 6,800
2017/05/30 863 868 863 863 3,000
2017/05/29 864 870 857 861 4,600
2017/05/26 854 863 849 863 7,800
2017/05/25 865 865 851 851 14,700
2017/05/24 842 846 839 845 4,300
2017/05/23 838 843 838 842 3,100
2017/05/22 844 844 839 840 800
2017/05/19 837 840 837 840 1,900
2017/05/18 847 847 830 837 13,200
2017/05/17 850 850 847 849 1,600
2017/05/16 850 855 846 847 7,900
2017/05/15 850 860 848 850 9,200
2017/05/12 860 860 836 848 17,500
2017/05/11 846 870 836 858 23,100
2017/05/10 850 850 846 846 3,200
2017/05/09 852 852 846 846 800
2017/05/08 842 855 842 854 6,000
2017/05/02 840 842 836 842 2,500
2017/05/01 826 836 826 836 3,100
2017/04/28 823 841 823 831 2,900
2017/04/27 814 821 814 820 1,900
2017/04/26 814 819 814 819 500
2017/04/25 812 824 811 813 6,800
2017/04/24 819 819 814 817 7,200
2017/04/21 796 816 796 814 14,200
2017/04/20 793 797 793 795 4,500
2017/04/19 783 797 783 793 3,300
2017/04/18 778 782 778 780 3,600
2017/04/17 776 776 762 770 14,000
2017/04/14 770 778 767 776 7,500
2017/04/13 781 781 760 776 17,800
2017/04/12 802 806 787 788 11,100
2017/04/11 821 821 811 812 5,000
2017/04/10 827 831 827 827 3,400
2017/04/07 824 831 821 831 7,000
2017/04/06 837 844 825 825 8,500
2017/04/05 835 849 835 845 12,900
2017/04/04 822 845 821 844 20,500
2017/04/03 865 865 841 848 5,700
2017/03/31 873 873 856 866 9,900
2017/03/30 864 869 863 867 6,400
2017/03/29 867 875 860 872 10,200
2017/03/28 876 886 876 881 9,500
2017/03/27 871 884 865 878 9,900
2017/03/24 875 875 867 871 5,000
2017/03/23 867 879 867 871 5,600
2017/03/22 878 884 878 878 3,400
2017/03/21 855 886 850 886 22,200
2017/03/17 860 860 846 848 6,200
2017/03/16 863 865 860 864 1,800
2017/03/15 862 867 861 864 6,400
2017/03/14 861 867 860 861 4,300
2017/03/13 846 862 846 857 4,400
2017/03/10 864 865 853 853 17,600
2017/03/09 845 858 844 858 11,900
2017/03/08 849 857 840 840 36,900
2017/03/07 826 849 819 849 18,200
2017/03/06 824 826 823 826 4,500
2017/03/03 821 824 821 821 2,000
2017/03/02 823 824 820 820 600
2017/03/01 820 824 813 823 6,400
2017/02/28 817 822 817 820 1,900
2017/02/27 824 824 817 817 14,100
2017/02/24 825 826 820 824 6,000
2017/02/23 815 825 814 825 11,700
2017/02/22 816 819 813 814 7,500
2017/02/21 802 822 802 819 16,000
2017/02/20 799 800 794 799 4,700
2017/02/17 793 799 791 794 17,600
2017/02/16 795 800 786 793 10,800
2017/02/15 789 800 781 794 10,700
2017/02/14 792 792 775 784 4,700
2017/02/13 790 793 774 779 11,800
2017/02/10 789 795 780 782 11,100
2017/02/09 805 805 794 796 12,900
2017/02/08 758 830 757 794 70,700
2017/02/07 758 763 751 760 21,100
2017/02/06 752 758 750 758 5,800
2017/02/03 742 751 742 751 8,700
2017/02/02 742 745 740 742 4,500
2017/02/01 739 780 739 742 30,700
2017/01/31 742 751 732 739 19,600
2017/01/30 740 746 739 739 18,100
2017/01/27 747 747 733 740 11,500
2017/01/26 750 754 743 749 3,200
2017/01/25 737 754 730 750 19,700
2017/01/24 732 732 729 732 2,900
2017/01/23 734 735 731 732 2,900
2017/01/20 734 735 729 732 4,500
2017/01/19 731 734 730 732 1,100
2017/01/18 731 734 731 734 9,200
2017/01/17 734 734 728 733 15,400
2017/01/16 731 736 731 734 7,700
2017/01/13 729 733 729 731 2,700
2017/01/12 731 731 728 729 2,300
2017/01/11 729 733 728 728 4,700
2017/01/10 736 736 727 727 9,600
2017/01/06 725 732 725 731 2,600
2017/01/05 728 730 725 729 5,000
2017/01/04 721 725 720 724 6,400

このページの先頭へ