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
2020/12/30 961 964 955 960 4,000
2020/12/29 960 964 951 952 5,900
2020/12/28 967 967 949 958 7,300
2020/12/25 945 960 945 945 9,100
2020/12/24 949 965 942 960 26,300
2020/12/23 945 950 945 949 1,500
2020/12/22 944 950 942 945 3,700
2020/12/21 947 950 942 946 5,100
2020/12/18 950 950 945 949 4,000
2020/12/17 963 967 946 949 22,500
2020/12/16 960 960 952 960 4,400
2020/12/15 955 955 948 953 3,700
2020/12/14 960 960 946 952 4,500
2020/12/11 941 946 941 941 9,400
2020/12/10 946 950 941 941 7,900
2020/12/09 958 961 956 961 12,800
2020/12/08 954 960 951 960 3,600
2020/12/07 954 955 941 952 12,800
2020/12/04 954 958 954 954 3,300
2020/12/03 956 960 953 957 5,400
2020/12/02 958 958 955 956 3,200
2020/12/01 959 959 941 959 5,400
2020/11/30 962 962 951 951 4,100
2020/11/27 962 965 960 962 4,900
2020/11/26 967 967 951 961 6,800
2020/11/25 966 966 962 962 4,000
2020/11/24 961 977 958 966 5,300
2020/11/20 949 960 949 953 600
2020/11/19 960 966 947 950 900
2020/11/18 980 983 956 960 7,900
2020/11/17 991 991 972 975 4,600
2020/11/16 984 988 970 983 20,500
2020/11/13 972 983 970 981 8,200
2020/11/12 988 997 972 991 29,100
2020/11/11 930 970 930 959 20,100
2020/11/10 933 941 923 934 8,000
2020/11/09 916 932 912 932 3,500
2020/11/06 932 932 920 922 3,800
2020/11/05 891 905 891 905 2,300
2020/11/04 883 896 883 896 3,300
2020/11/02 892 892 880 885 1,600
2020/10/30 898 898 889 892 2,300
2020/10/29 901 902 890 898 6,400
2020/10/28 928 932 911 911 5,500
2020/10/27 938 938 928 928 4,700
2020/10/26 939 939 935 935 1,800
2020/10/23 935 941 935 936 3,500
2020/10/22 940 943 936 939 9,200
2020/10/21 934 944 934 936 5,700
2020/10/20 936 936 931 932 9,100
2020/10/19 940 942 933 933 3,100
2020/10/16 933 939 933 936 3,200
2020/10/15 933 940 933 938 4,000
2020/10/14 932 939 932 938 4,300
2020/10/13 930 940 930 937 1,000
2020/10/12 940 942 930 930 5,000
2020/10/09 930 936 926 936 4,200
2020/10/08 920 933 920 930 4,600
2020/10/07 904 925 904 924 6,800
2020/10/06 908 915 898 904 7,400
2020/10/05 895 897 891 897 6,300
2020/10/02 908 911 867 888 20,100
2020/09/30 930 930 902 908 14,000
2020/09/29 923 955 920 930 45,300
2020/09/28 965 970 961 970 151,900
2020/09/25 963 963 955 959 23,800
2020/09/24 956 959 955 957 15,200
2020/09/23 959 959 955 956 17,900
2020/09/18 958 961 955 959 7,900
2020/09/17 955 958 955 958 7,700
2020/09/16 959 959 954 956 4,200
2020/09/15 952 956 950 952 5,300
2020/09/14 952 959 948 955 7,200
2020/09/11 952 952 944 945 7,300
2020/09/10 948 948 941 945 7,100
2020/09/09 941 943 935 942 3,900
2020/09/08 947 947 937 942 6,100
2020/09/07 938 944 937 941 5,100
2020/09/04 932 942 932 940 5,600
2020/09/03 938 938 934 935 3,100
2020/09/02 946 946 930 935 5,700
2020/09/01 934 940 932 938 60,500
2020/08/31 939 939 925 934 3,300
2020/08/28 921 945 919 921 9,000
2020/08/27 918 918 913 916 2,600
2020/08/26 906 910 903 910 4,500
2020/08/25 890 897 890 897 4,500
2020/08/24 893 895 890 890 4,300
2020/08/21 893 894 883 890 4,500
2020/08/20 900 902 882 892 7,000
2020/08/19 912 912 900 900 4,200
2020/08/18 916 916 912 914 2,000
2020/08/17 907 918 907 916 4,600
2020/08/14 899 910 889 910 10,200
2020/08/13 878 892 878 889 5,200
2020/08/12 860 878 857 878 2,500
2020/08/11 836 860 836 860 5,200
2020/08/07 830 836 827 836 6,400
2020/08/06 835 837 826 832 6,500
2020/08/05 810 843 808 830 13,100
2020/08/04 804 808 802 808 4,500
2020/08/03 800 804 790 798 4,200
2020/07/31 804 804 795 804 6,400
2020/07/30 816 816 803 803 3,400
2020/07/29 816 816 809 809 3,000
2020/07/28 816 816 809 811 1,600
2020/07/27 819 819 805 807 5,300
2020/07/22 815 820 815 815 4,300
2020/07/21 820 820 816 820 2,200
2020/07/20 822 822 815 819 2,800
2020/07/17 809 822 807 822 14,800
2020/07/16 798 799 793 796 4,700
2020/07/15 795 802 794 794 9,100
2020/07/14 806 807 795 795 10,300
2020/07/13 808 809 804 809 2,100
2020/07/10 804 808 804 807 3,100
2020/07/09 808 808 803 807 4,100
2020/07/08 804 809 802 802 6,100
2020/07/07 820 823 814 814 14,000
2020/07/06 818 821 816 819 5,100
2020/07/03 817 824 810 813 11,000
2020/07/02 838 840 814 820 7,800
2020/07/01 848 848 833 835 14,000
2020/06/30 831 836 829 833 11,400
2020/06/29 833 833 815 816 10,000
2020/06/26 832 832 807 818 19,200
2020/06/25 817 826 817 820 9,600
2020/06/24 825 834 823 829 6,800
2020/06/23 822 822 817 822 12,600
2020/06/22 811 821 811 820 9,400
2020/06/19 808 811 807 811 2,200
2020/06/18 811 811 805 807 2,800
2020/06/17 808 810 805 805 7,000
2020/06/16 812 812 804 810 11,600
2020/06/15 811 817 791 791 9,300
2020/06/12 793 819 790 819 10,000
2020/06/11 819 825 810 821 5,500
2020/06/10 800 829 796 819 20,900
2020/06/09 801 805 798 798 35,000
2020/06/08 801 804 796 803 19,500
2020/06/05 796 800 796 797 2,400
2020/06/04 799 801 789 795 8,800
2020/06/03 794 798 791 791 5,300
2020/06/02 793 799 791 792 7,200
2020/06/01 804 804 791 792 6,400
2020/05/29 800 805 790 797 3,600
2020/05/28 808 811 793 795 9,000
2020/05/27 790 790 781 790 4,200
2020/05/26 778 784 773 778 6,500
2020/05/25 765 773 765 773 6,400
2020/05/22 795 797 753 772 10,100
2020/05/21 792 797 788 794 3,400
2020/05/20 786 794 786 792 1,900
2020/05/19 800 808 787 787 5,600
2020/05/18 791 797 784 797 9,100
2020/05/15 800 800 783 797 8,200
2020/05/14 783 805 783 796 40,400
2020/05/13 764 783 753 783 14,100
2020/05/12 741 769 738 767 18,800
2020/05/11 733 753 733 737 13,100
2020/05/08 723 750 720 728 11,000
2020/05/07 723 727 720 720 5,800
2020/05/01 723 726 717 719 8,300
2020/04/30 725 732 721 723 6,100
2020/04/28 717 718 715 715 6,700
2020/04/27 717 719 715 716 6,700
2020/04/24 713 717 713 714 5,400
2020/04/23 712 721 712 717 12,700
2020/04/22 713 717 713 715 3,600
2020/04/21 720 721 710 717 6,600
2020/04/20 721 721 716 721 5,400
2020/04/17 721 722 716 721 4,000
2020/04/16 715 720 704 714 5,800
2020/04/15 713 720 713 716 2,900
2020/04/14 713 718 702 712 61,900
2020/04/13 738 738 731 733 5,800
2020/04/10 740 742 735 739 6,700
2020/04/09 738 745 733 740 7,100
2020/04/08 736 744 736 742 3,500
2020/04/07 728 743 728 737 9,300
2020/04/06 741 762 691 726 41,800
2020/04/03 763 764 740 751 3,100
2020/04/02 753 772 753 764 900
2020/04/01 788 791 764 764 5,100
2020/03/31 802 812 793 793 2,100
2020/03/30 820 820 802 802 3,100
2020/03/27 854 854 829 839 8,000
2020/03/26 855 855 827 827 17,100
2020/03/25 815 845 815 840 10,800
2020/03/24 788 811 788 806 5,300
2020/03/23 785 789 773 789 5,100
2020/03/19 770 805 770 770 2,500
2020/03/18 765 788 765 770 2,400
2020/03/17 742 755 731 753 33,900
2020/03/16 770 770 721 752 7,100
2020/03/13 790 790 720 755 19,500
2020/03/12 809 809 788 793 4,300
2020/03/11 813 814 801 801 8,900
2020/03/10 790 801 753 801 52,700
2020/03/09 850 854 818 818 18,900
2020/03/06 884 884 855 863 6,200
2020/03/05 883 895 883 888 3,700
2020/03/04 872 894 872 880 4,200
2020/03/03 901 907 890 890 4,400
2020/03/02 856 901 856 899 35,700
2020/02/28 900 903 871 886 17,300
2020/02/27 942 943 919 921 5,800
2020/02/26 960 960 936 941 8,500
2020/02/25 958 975 958 963 11,000
2020/02/21 981 989 981 988 4,400
2020/02/20 980 989 980 989 3,200
2020/02/19 968 979 966 979 1,800
2020/02/18 977 977 970 970 1,800
2020/02/17 979 989 967 983 9,500
2020/02/14 983 984 983 984 800
2020/02/13 986 988 984 986 1,000
2020/02/12 989 989 983 986 2,300
2020/02/10 974 981 974 979 2,700
2020/02/07 981 986 972 977 13,800
2020/02/06 980 990 980 985 4,500
2020/02/05 986 988 978 979 2,900
2020/02/04 986 991 983 983 6,900
2020/02/03 987 987 970 986 4,700
2020/01/31 975 997 975 982 5,100
2020/01/30 998 1,000 960 975 10,900
2020/01/29 1,001 1,001 992 998 4,200
2020/01/28 1,000 1,005 988 1,005 26,500
2020/01/27 1,015 1,015 1,000 1,004 2,800
2020/01/24 1,027 1,027 1,020 1,021 6,300
2020/01/23 1,017 1,025 1,014 1,024 6,900
2020/01/22 1,016 1,018 1,012 1,014 4,600
2020/01/21 1,010 1,011 1,008 1,011 2,200
2020/01/20 1,011 1,013 1,010 1,010 16,900
2020/01/17 1,010 1,015 1,009 1,015 1,900
2020/01/16 1,010 1,013 1,010 1,013 2,800
2020/01/15 1,001 1,010 1,001 1,009 5,700
2020/01/14 1,003 1,006 1,001 1,001 5,600
2020/01/10 1,006 1,007 1,003 1,003 2,400
2020/01/09 1,007 1,007 1,004 1,005 2,600
2020/01/08 1,009 1,009 985 1,001 15,600
2020/01/07 1,003 1,008 1,003 1,006 4,800
2020/01/06 1,007 1,010 1,003 1,009 20,500

このページの先頭へ