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 |