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 |