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
2022/12/30 999 999 993 998 1,500
2022/12/29 1,000 1,000 994 999 4,700
2022/12/28 1,004 1,004 985 999 8,100
2022/12/27 1,010 1,010 992 995 17,300
2022/12/26 1,001 1,001 991 999 6,800
2022/12/23 986 990 984 990 5,200
2022/12/22 989 989 985 988 2,900
2022/12/21 983 991 980 984 5,500
2022/12/20 984 989 975 980 10,300
2022/12/19 995 995 981 985 6,300
2022/12/16 995 999 993 995 4,700
2022/12/15 995 1,009 992 1,008 20,600
2022/12/14 987 990 982 990 11,900
2022/12/13 973 983 971 979 15,000
2022/12/12 948 965 944 965 21,800
2022/12/09 939 947 937 947 13,700
2022/12/08 932 937 932 937 3,200
2022/12/07 934 935 931 932 2,200
2022/12/06 934 935 931 934 6,500
2022/12/05 940 940 933 935 4,500
2022/12/02 939 940 935 936 4,000
2022/12/01 938 939 937 939 3,300
2022/11/30 940 940 934 938 3,900
2022/11/29 938 938 934 937 2,100
2022/11/28 938 938 934 934 5,800
2022/11/25 937 938 935 935 5,100
2022/11/24 932 938 932 938 4,600
2022/11/22 934 937 928 931 4,400
2022/11/21 937 939 933 933 3,600
2022/11/18 939 939 935 937 4,900
2022/11/17 936 939 933 939 3,500
2022/11/16 934 940 930 932 8,100
2022/11/15 935 945 934 935 20,100
2022/11/14 920 941 920 940 34,300
2022/11/11 897 938 894 920 36,900
2022/11/10 899 899 892 895 3,900
2022/11/09 891 892 887 889 3,100
2022/11/08 893 893 890 890 1,600
2022/11/07 894 894 887 892 8,100
2022/11/04 889 892 888 888 3,600
2022/11/02 890 897 888 888 3,000
2022/11/01 897 897 890 890 1,500
2022/10/31 888 891 888 891 3,200
2022/10/28 895 896 888 888 3,900
2022/10/27 894 894 889 889 3,300
2022/10/26 888 891 888 890 3,000
2022/10/25 888 891 888 889 3,200
2022/10/24 890 891 888 888 5,100
2022/10/21 892 892 888 890 2,500
2022/10/20 890 892 890 891 1,500
2022/10/19 888 890 887 888 6,500
2022/10/18 895 895 889 889 7,000
2022/10/17 890 893 890 890 3,600
2022/10/14 895 899 890 890 4,600
2022/10/13 902 902 891 891 4,400
2022/10/12 904 904 893 902 3,900
2022/10/11 901 902 898 898 2,900
2022/10/07 900 903 898 901 3,000
2022/10/06 904 907 900 901 7,100
2022/10/05 902 906 902 904 3,300
2022/10/04 901 904 899 903 4,000
2022/10/03 898 900 892 896 5,800
2022/09/30 900 900 891 900 14,800
2022/09/29 905 907 900 900 43,800
2022/09/28 930 942 930 938 95,400
2022/09/27 940 943 940 942 20,400
2022/09/26 945 946 940 945 20,200
2022/09/22 943 948 943 947 15,600
2022/09/21 952 952 945 952 14,100
2022/09/20 954 955 950 953 10,300
2022/09/16 953 955 952 953 8,100
2022/09/15 954 956 952 954 6,400
2022/09/14 951 955 951 955 12,500
2022/09/13 955 958 952 953 12,700
2022/09/12 953 957 952 953 7,400
2022/09/09 944 951 944 950 17,200
2022/09/08 944 946 942 944 4,600
2022/09/07 943 946 940 943 6,300
2022/09/06 947 947 942 943 5,300
2022/09/05 948 948 941 946 11,600
2022/09/02 950 950 942 946 6,000
2022/09/01 957 959 941 948 11,700
2022/08/31 946 959 945 959 20,600
2022/08/30 940 946 938 946 13,100
2022/08/29 941 941 936 941 9,800
2022/08/26 940 942 936 942 9,700
2022/08/25 938 940 936 940 3,400
2022/08/24 936 938 933 938 6,200
2022/08/23 942 942 936 936 6,200
2022/08/22 941 942 935 941 8,800
2022/08/19 939 940 935 940 5,500
2022/08/18 933 938 928 938 14,500
2022/08/17 944 944 934 937 10,700
2022/08/16 938 941 934 940 9,000
2022/08/15 936 938 932 937 7,200
2022/08/12 934 934 923 932 15,400
2022/08/10 923 926 921 926 6,500
2022/08/09 930 930 925 930 4,800
2022/08/08 930 930 925 930 6,700
2022/08/05 922 925 921 925 5,400
2022/08/04 917 922 915 922 7,800
2022/08/03 916 918 908 916 14,900
2022/08/02 918 918 915 916 7,100
2022/08/01 921 923 911 918 22,900
2022/07/29 948 948 912 912 45,500
2022/07/28 930 951 928 936 15,700
2022/07/27 940 941 928 928 10,400
2022/07/26 932 939 932 939 13,400
2022/07/25 932 936 922 934 19,200
2022/07/22 929 933 928 933 9,100
2022/07/21 923 927 922 927 10,500
2022/07/20 921 921 918 921 7,400
2022/07/19 919 920 915 918 10,600
2022/07/15 912 915 912 912 4,300
2022/07/14 914 914 911 912 2,700
2022/07/13 912 916 907 914 19,800
2022/07/12 914 918 908 911 43,500
2022/07/11 909 913 908 910 10,300
2022/07/08 906 908 905 908 5,600
2022/07/07 901 905 901 904 4,800
2022/07/06 900 903 896 900 5,400
2022/07/05 901 902 892 900 13,500
2022/07/04 895 900 891 900 17,500
2022/07/01 886 892 883 886 8,300
2022/06/30 893 896 888 888 15,500
2022/06/29 885 890 882 890 27,900
2022/06/28 893 901 876 885 142,300
2022/06/27 898 898 885 893 13,500
2022/06/24 880 882 879 881 16,400
2022/06/23 891 895 880 883 6,300
2022/06/22 894 894 887 887 2,200
2022/06/21 880 895 880 895 5,800
2022/06/20 892 892 874 878 8,500
2022/06/17 877 888 871 888 18,300
2022/06/16 886 891 880 888 11,800
2022/06/15 905 907 875 883 52,600
2022/06/14 922 922 897 905 39,700
2022/06/13 930 932 920 923 13,600
2022/06/10 931 937 930 936 1,300
2022/06/09 934 937 929 931 6,400
2022/06/08 932 936 929 934 5,300
2022/06/07 931 935 931 932 2,300
2022/06/06 930 930 925 927 2,800
2022/06/03 930 933 925 927 19,000
2022/06/02 934 943 933 933 2,700
2022/06/01 930 934 930 934 2,200
2022/05/31 936 936 929 929 2,300
2022/05/30 930 934 927 934 5,000
2022/05/27 928 931 925 928 5,100
2022/05/26 934 934 928 930 5,400
2022/05/25 928 931 928 931 1,900
2022/05/24 933 935 930 935 1,800
2022/05/23 929 935 929 931 1,800
2022/05/20 926 929 923 929 1,800
2022/05/19 927 932 925 925 2,700
2022/05/18 926 931 926 929 2,200
2022/05/17 932 932 928 928 900
2022/05/16 935 936 920 932 8,600
2022/05/13 935 936 932 935 3,200
2022/05/12 940 940 937 937 1,000
2022/05/11 940 943 940 940 1,400
2022/05/10 939 943 935 943 2,400
2022/05/09 940 940 936 939 1,600
2022/05/06 935 937 932 936 2,400
2022/05/02 940 940 922 934 5,400
2022/04/28 937 940 927 935 3,100
2022/04/27 939 939 923 927 7,800
2022/04/26 940 940 934 936 3,900
2022/04/25 932 936 930 936 2,500
2022/04/22 938 938 932 936 1,900
2022/04/21 935 939 935 939 700
2022/04/20 936 937 932 932 3,300
2022/04/19 940 941 936 936 6,100
2022/04/18 943 944 933 933 3,100
2022/04/15 938 941 937 941 1,700
2022/04/14 936 938 935 938 1,400
2022/04/13 934 937 934 935 800
2022/04/12 933 936 931 931 1,300
2022/04/11 935 935 930 933 1,900
2022/04/08 933 934 930 933 1,400
2022/04/07 937 937 930 933 3,700
2022/04/06 934 936 933 935 1,400
2022/04/05 942 942 930 934 5,200
2022/04/04 938 938 935 938 2,300
2022/04/01 934 935 926 934 3,200
2022/03/31 939 939 932 934 1,600
2022/03/30 943 943 934 938 8,900
2022/03/29 954 954 947 952 3,600
2022/03/28 936 947 936 942 9,800
2022/03/25 933 939 933 935 6,200
2022/03/24 928 935 925 935 9,900
2022/03/23 931 935 931 934 9,100
2022/03/22 930 933 925 930 13,200
2022/03/18 930 934 925 927 13,100
2022/03/17 933 935 929 930 7,800
2022/03/16 932 935 926 926 1,900
2022/03/15 928 928 919 924 6,600
2022/03/14 924 928 922 924 5,600
2022/03/11 921 929 921 924 4,500
2022/03/10 934 936 929 929 7,400
2022/03/09 930 936 925 926 5,600
2022/03/08 945 945 932 932 5,700
2022/03/07 964 965 944 946 6,800
2022/03/04 976 980 964 968 4,200
2022/03/03 986 986 977 977 3,500
2022/03/02 985 985 968 973 7,900
2022/03/01 982 985 979 985 4,200
2022/02/28 995 995 960 983 22,300
2022/02/25 992 992 982 984 5,600
2022/02/24 994 994 961 991 18,900
2022/02/22 996 1,000 993 996 4,500
2022/02/21 999 999 995 998 2,400
2022/02/18 992 999 992 999 1,200
2022/02/17 995 999 991 992 3,900
2022/02/16 1,000 1,002 993 995 8,400
2022/02/15 995 998 995 997 1,000
2022/02/14 998 998 995 998 3,900
2022/02/10 1,000 1,000 996 997 1,300
2022/02/09 995 1,006 993 1,000 6,200
2022/02/08 1,007 1,007 1,001 1,001 1,000
2022/02/07 1,000 1,004 1,000 1,003 1,200
2022/02/04 998 1,004 998 1,004 3,200
2022/02/03 999 1,001 997 1,001 2,300
2022/02/02 999 1,005 997 999 11,100
2022/02/01 1,009 1,009 998 998 3,800
2022/01/31 1,001 1,018 1,000 1,011 4,400
2022/01/28 1,003 1,003 994 1,000 1,700
2022/01/27 1,010 1,010 992 1,000 4,300
2022/01/26 1,004 1,004 998 1,003 2,100
2022/01/25 998 998 995 998 3,500
2022/01/24 998 1,000 993 998 2,800
2022/01/21 999 1,010 996 999 1,900
2022/01/20 1,000 1,001 990 999 4,600
2022/01/19 1,004 1,013 1,000 1,000 2,400
2022/01/18 1,002 1,015 1,002 1,006 3,300
2022/01/17 1,007 1,009 1,001 1,002 2,800
2022/01/14 1,013 1,013 1,007 1,007 1,200
2022/01/13 1,013 1,013 1,009 1,013 1,800
2022/01/12 1,016 1,017 1,013 1,013 1,700
2022/01/11 1,019 1,019 1,015 1,015 4,000
2022/01/07 1,018 1,028 1,018 1,019 3,300
2022/01/06 1,020 1,024 1,017 1,019 1,900
2022/01/05 1,028 1,030 1,019 1,028 6,100
2022/01/04 1,030 1,032 1,022 1,028 9,300

このページの先頭へ