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
2019/12/30 992 1,010 992 1,007 5,900
2019/12/27 1,003 1,004 998 1,004 1,800
2019/12/26 1,003 1,003 999 1,001 8,600
2019/12/25 1,007 1,007 998 1,000 16,200
2019/12/24 1,002 1,003 999 1,003 7,800
2019/12/23 1,001 1,002 998 1,001 6,500
2019/12/20 1,001 1,004 999 1,003 10,000
2019/12/19 1,003 1,003 997 999 5,000
2019/12/18 986 1,004 984 1,004 15,300
2019/12/17 982 985 982 983 1,300
2019/12/16 982 985 980 982 2,900
2019/12/13 980 987 980 980 7,400
2019/12/12 988 988 980 980 12,900
2019/12/11 990 990 985 988 5,100
2019/12/10 990 990 982 984 18,700
2019/12/09 973 988 968 988 15,800
2019/12/06 966 971 966 971 4,100
2019/12/05 957 965 957 965 9,300
2019/12/04 952 958 950 957 9,500
2019/12/03 952 954 952 954 3,000
2019/12/02 950 954 949 952 6,200
2019/11/29 948 951 947 949 2,900
2019/11/28 954 954 948 950 3,800
2019/11/27 949 952 940 948 14,400
2019/11/26 945 948 944 948 2,600
2019/11/25 948 948 942 945 4,700
2019/11/22 937 942 933 940 3,700
2019/11/21 936 940 935 935 2,300
2019/11/20 937 942 932 935 2,400
2019/11/19 941 941 935 935 6,000
2019/11/18 948 948 938 938 2,900
2019/11/15 947 947 926 933 15,600
2019/11/14 968 990 925 932 54,200
2019/11/13 958 967 957 967 11,100
2019/11/12 957 964 956 956 7,200
2019/11/11 955 956 953 956 4,800
2019/11/08 958 958 953 953 3,800
2019/11/07 958 958 952 953 1,700
2019/11/06 958 958 952 958 9,500
2019/11/05 948 956 948 953 6,500
2019/11/01 944 951 944 947 3,700
2019/10/31 951 954 938 947 12,500
2019/10/30 953 953 941 951 9,500
2019/10/29 952 952 945 949 8,500
2019/10/28 948 951 939 944 13,300
2019/10/25 940 940 935 937 19,200
2019/10/24 931 937 931 934 13,200
2019/10/23 926 930 925 930 4,300
2019/10/21 919 926 918 925 7,600
2019/10/18 918 919 914 917 9,200
2019/10/17 916 918 913 916 4,700
2019/10/16 918 920 913 916 17,600
2019/10/15 918 920 915 915 6,600
2019/10/11 913 916 912 913 10,300
2019/10/10 915 917 912 917 20,300
2019/10/09 913 919 908 917 23,000
2019/10/08 951 952 901 905 132,500
2019/10/07 975 978 974 974 3,100
2019/10/04 974 977 974 977 1,800
2019/10/03 980 980 973 974 3,600
2019/10/02 978 988 968 986 17,000
2019/10/01 974 980 974 979 3,600
2019/09/30 978 981 960 979 7,700
2019/09/27 968 991 968 981 28,500
2019/09/26 1,005 1,013 1,000 1,012 88,500
2019/09/25 1,013 1,013 1,003 1,005 14,400
2019/09/24 1,000 1,009 999 1,009 26,100
2019/09/20 998 1,000 998 1,000 7,000
2019/09/19 999 999 996 998 3,800
2019/09/18 997 999 994 999 5,400
2019/09/17 991 996 991 995 4,500
2019/09/13 994 994 989 991 4,900
2019/09/12 989 993 985 992 7,800
2019/09/11 985 990 985 988 5,600
2019/09/10 979 984 976 984 3,700
2019/09/09 974 979 974 979 5,000
2019/09/06 970 973 970 972 2,900
2019/09/05 968 974 967 968 3,400
2019/09/04 973 973 961 966 4,400
2019/09/03 971 973 970 973 1,900
2019/09/02 973 973 968 968 7,300
2019/08/30 976 976 973 973 4,100
2019/08/29 979 979 975 977 3,200
2019/08/28 975 976 973 976 1,600
2019/08/27 970 973 969 972 22,800
2019/08/26 965 969 962 969 4,500
2019/08/23 971 976 969 971 8,400
2019/08/22 966 966 960 964 2,600
2019/08/21 964 965 959 964 2,800
2019/08/20 966 968 966 966 4,900
2019/08/19 964 966 955 966 7,200
2019/08/16 948 952 948 950 3,000
2019/08/15 958 958 943 949 5,800
2019/08/14 945 963 945 963 5,700
2019/08/13 945 948 945 945 5,200
2019/08/09 965 970 943 949 18,600
2019/08/08 995 1,005 965 965 30,800
2019/08/07 981 993 979 993 8,400
2019/08/06 972 981 965 969 7,100
2019/08/05 984 988 981 985 5,900
2019/08/02 995 995 981 983 6,800
2019/08/01 1,010 1,010 995 995 9,300
2019/07/31 1,017 1,018 1,013 1,013 2,900
2019/07/30 1,016 1,024 1,016 1,016 4,300
2019/07/29 1,009 1,021 1,009 1,016 7,700
2019/07/26 1,017 1,017 1,002 1,008 9,000
2019/07/25 998 1,029 998 1,017 20,100
2019/07/24 987 998 985 991 7,100
2019/07/23 982 982 979 982 4,300
2019/07/22 968 985 968 983 9,600
2019/07/19 965 971 961 967 5,600
2019/07/18 971 971 967 968 7,000
2019/07/17 970 973 969 970 6,600
2019/07/16 971 979 966 967 10,600
2019/07/12 966 969 965 968 5,000
2019/07/11 967 971 965 965 6,400
2019/07/10 972 972 958 962 15,400
2019/07/09 961 970 959 970 6,500
2019/07/08 963 963 958 958 10,000
2019/07/05 961 961 958 958 7,600
2019/07/04 960 961 956 961 10,200
2019/07/03 967 967 955 956 6,400
2019/07/02 956 965 953 962 2,700
2019/07/01 953 956 953 955 3,200
2019/06/28 964 965 950 950 7,000
2019/06/27 962 964 961 964 3,200
2019/06/26 966 966 961 961 3,200
2019/06/25 976 976 962 966 23,100
2019/06/24 960 973 955 970 9,900
2019/06/21 960 961 951 958 11,100
2019/06/20 935 955 935 954 10,300
2019/06/19 940 945 932 933 11,400
2019/06/18 934 934 929 930 2,200
2019/06/17 926 933 924 924 1,900
2019/06/14 927 935 926 926 2,400
2019/06/13 932 937 928 928 3,500
2019/06/12 939 939 930 938 4,900
2019/06/11 933 941 932 939 4,000
2019/06/10 940 941 930 933 5,600
2019/06/07 923 930 923 925 2,500
2019/06/06 923 925 920 923 2,200
2019/06/05 916 924 914 915 3,400
2019/06/04 912 917 912 914 2,900
2019/06/03 928 928 911 912 5,100
2019/05/31 928 931 921 929 2,300
2019/05/30 923 927 923 927 400
2019/05/29 923 925 922 922 1,100
2019/05/28 925 925 923 924 1,000
2019/05/27 924 925 924 925 500
2019/05/24 927 929 924 924 8,500
2019/05/23 921 929 921 927 1,400
2019/05/22 929 939 916 918 7,700
2019/05/21 929 940 929 929 5,100
2019/05/20 926 940 922 929 9,300
2019/05/17 936 936 916 920 11,200
2019/05/16 936 936 926 936 6,300
2019/05/15 940 941 925 935 7,800
2019/05/14 940 945 927 938 9,800
2019/05/13 940 947 938 945 6,200
2019/05/10 922 949 922 948 6,900
2019/05/09 925 930 922 922 1,000
2019/05/08 934 934 925 926 1,300
2019/05/07 931 940 930 930 2,400
2019/04/26 925 931 925 926 7,200
2019/04/25 934 934 924 930 8,400
2019/04/24 921 933 921 927 2,400
2019/04/23 924 925 922 922 500
2019/04/22 930 932 926 926 3,200
2019/04/19 928 928 918 918 1,800
2019/04/18 928 930 924 924 1,000
2019/04/17 925 931 922 931 2,300
2019/04/16 916 925 913 925 3,400
2019/04/15 919 919 910 916 1,400
2019/04/12 918 918 912 912 600
2019/04/11 914 917 911 914 1,200
2019/04/10 915 915 913 915 1,000
2019/04/09 916 916 910 914 1,200
2019/04/08 912 915 911 914 900
2019/04/05 910 911 910 911 200
2019/04/04 901 911 901 911 2,600
2019/04/03 902 911 901 903 1,800
2019/04/02 915 915 905 905 1,200
2019/04/01 907 918 906 917 900
2019/03/29 912 912 907 907 400
2019/03/28 911 914 910 914 400
2019/03/27 905 919 905 908 1,600
2019/03/26 919 919 911 915 1,500
2019/03/25 908 919 906 919 4,600
2019/03/22 910 915 907 915 3,700
2019/03/20 912 917 912 915 2,400
2019/03/19 911 915 908 914 1,000
2019/03/18 899 917 899 907 2,200
2019/03/15 887 900 881 898 17,900
2019/03/14 920 928 917 917 1,400
2019/03/13 926 930 918 918 1,300
2019/03/12 912 927 912 927 1,100
2019/03/11 916 916 905 910 3,000
2019/03/08 935 935 915 921 5,100
2019/03/07 945 945 944 945 1,400
2019/03/06 946 949 945 945 2,400
2019/03/05 950 950 949 950 1,200
2019/03/04 958 958 950 950 4,100
2019/03/01 946 954 944 946 2,100
2019/02/28 947 951 932 946 3,400
2019/02/27 945 954 940 947 4,700
2019/02/26 950 950 942 947 5,500
2019/02/25 946 950 932 950 8,600
2019/02/22 930 934 930 931 1,700
2019/02/21 920 930 920 930 5,500
2019/02/20 921 922 917 920 6,000
2019/02/19 919 922 917 920 7,500
2019/02/18 912 922 912 919 4,000
2019/02/15 920 920 910 910 2,500
2019/02/14 914 921 900 914 9,900
2019/02/13 909 925 906 914 19,100
2019/02/12 889 908 883 901 12,600
2019/02/08 878 889 877 880 7,900
2019/02/07 883 884 877 884 1,900
2019/02/06 883 885 876 884 5,600
2019/02/05 878 880 874 877 2,300
2019/02/04 873 874 872 874 3,900
2019/02/01 875 880 872 872 1,600
2019/01/31 874 877 872 872 1,800
2019/01/30 877 877 872 873 2,300
2019/01/29 877 881 875 878 1,200
2019/01/28 878 878 872 876 2,900
2019/01/25 874 878 871 874 8,000
2019/01/24 865 873 864 870 2,200
2019/01/23 864 867 863 863 2,200
2019/01/22 864 864 861 864 1,900
2019/01/21 868 868 864 865 3,800
2019/01/18 862 863 859 863 3,200
2019/01/17 854 863 854 863 3,400
2019/01/16 855 857 853 854 3,500
2019/01/15 853 857 852 856 6,100
2019/01/11 851 859 851 856 4,600
2019/01/10 861 861 855 855 5,300
2019/01/09 860 861 857 861 3,800
2019/01/08 861 861 858 859 6,300
2019/01/07 871 871 859 870 21,400
2019/01/04 864 864 859 860 5,100

このページの先頭へ