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
2023/12/29 1,209 1,209 1,187 1,205 7,700
2023/12/28 1,200 1,206 1,184 1,206 8,900
2023/12/27 1,200 1,200 1,160 1,184 7,600
2023/12/26 1,171 1,190 1,168 1,179 11,400
2023/12/25 1,168 1,175 1,160 1,160 5,200
2023/12/22 1,165 1,167 1,157 1,167 2,400
2023/12/21 1,167 1,167 1,156 1,165 3,600
2023/12/20 1,173 1,194 1,166 1,166 3,700
2023/12/19 1,210 1,210 1,168 1,168 9,000
2023/12/18 1,173 1,212 1,173 1,210 10,100
2023/12/15 1,175 1,184 1,174 1,174 3,500
2023/12/14 1,188 1,188 1,165 1,174 4,400
2023/12/13 1,178 1,187 1,169 1,184 10,400
2023/12/12 1,167 1,172 1,164 1,168 5,600
2023/12/11 1,139 1,156 1,139 1,156 10,300
2023/12/08 1,166 1,173 1,150 1,151 8,800
2023/12/07 1,172 1,184 1,163 1,170 5,200
2023/12/06 1,171 1,185 1,169 1,176 9,800
2023/12/05 1,170 1,170 1,158 1,160 3,400
2023/12/04 1,166 1,171 1,159 1,159 5,200
2023/12/01 1,171 1,172 1,148 1,166 4,700
2023/11/30 1,165 1,171 1,155 1,171 3,000
2023/11/29 1,163 1,177 1,155 1,155 8,000
2023/11/28 1,150 1,155 1,144 1,155 8,000
2023/11/27 1,138 1,148 1,136 1,148 6,900
2023/11/24 1,130 1,134 1,121 1,134 5,300
2023/11/22 1,121 1,132 1,120 1,132 3,000
2023/11/21 1,125 1,130 1,121 1,122 2,700
2023/11/20 1,129 1,137 1,126 1,126 2,300
2023/11/17 1,116 1,129 1,116 1,129 2,600
2023/11/16 1,115 1,125 1,112 1,115 4,100
2023/11/15 1,131 1,132 1,113 1,115 11,000
2023/11/14 1,124 1,147 1,124 1,131 7,600
2023/11/13 1,144 1,165 1,130 1,147 28,200
2023/11/10 1,120 1,136 1,120 1,130 18,200
2023/11/09 1,122 1,130 1,122 1,129 1,200
2023/11/08 1,134 1,134 1,120 1,121 4,300
2023/11/07 1,128 1,133 1,125 1,132 15,300
2023/11/06 1,130 1,134 1,122 1,125 9,600
2023/11/02 1,130 1,130 1,123 1,125 4,600
2023/11/01 1,125 1,129 1,120 1,125 5,000
2023/10/31 1,135 1,135 1,119 1,124 5,200
2023/10/30 1,143 1,143 1,120 1,126 12,800
2023/10/27 1,146 1,146 1,129 1,143 4,000
2023/10/26 1,138 1,139 1,126 1,133 2,800
2023/10/25 1,143 1,147 1,137 1,143 4,200
2023/10/24 1,135 1,138 1,105 1,138 9,900
2023/10/23 1,140 1,151 1,134 1,136 4,400
2023/10/20 1,139 1,141 1,125 1,140 6,400
2023/10/19 1,136 1,144 1,135 1,140 3,300
2023/10/18 1,144 1,144 1,136 1,141 4,500
2023/10/17 1,138 1,145 1,133 1,141 3,800
2023/10/16 1,164 1,164 1,132 1,135 20,100
2023/10/13 1,166 1,166 1,152 1,163 2,400
2023/10/12 1,170 1,170 1,153 1,166 15,300
2023/10/11 1,198 1,198 1,170 1,171 5,000
2023/10/10 1,200 1,203 1,181 1,192 4,100
2023/10/06 1,152 1,195 1,152 1,180 13,800
2023/10/05 1,150 1,162 1,144 1,152 18,200
2023/10/04 1,150 1,150 1,133 1,145 16,700
2023/10/03 1,198 1,198 1,157 1,168 26,300
2023/10/02 1,274 1,274 1,210 1,210 28,500
2023/09/29 1,281 1,298 1,268 1,274 30,600
2023/09/28 1,319 1,320 1,255 1,264 66,700
2023/09/27 1,390 1,390 1,330 1,332 103,800
2023/09/26 1,358 1,371 1,349 1,365 21,300
2023/09/25 1,340 1,352 1,340 1,347 15,100
2023/09/22 1,365 1,371 1,333 1,339 19,100
2023/09/21 1,344 1,387 1,340 1,365 20,000
2023/09/20 1,340 1,352 1,339 1,339 9,700
2023/09/19 1,312 1,344 1,312 1,339 11,900
2023/09/15 1,300 1,325 1,300 1,322 11,500
2023/09/14 1,291 1,308 1,281 1,295 18,600
2023/09/13 1,263 1,287 1,255 1,284 13,500
2023/09/12 1,230 1,270 1,230 1,260 24,500
2023/09/11 1,222 1,230 1,222 1,230 7,100
2023/09/08 1,220 1,220 1,215 1,218 5,300
2023/09/07 1,208 1,220 1,203 1,216 6,000
2023/09/06 1,204 1,208 1,201 1,201 7,400
2023/09/05 1,205 1,207 1,198 1,204 7,700
2023/09/04 1,208 1,217 1,199 1,204 18,400
2023/09/01 1,198 1,207 1,196 1,197 10,200
2023/08/31 1,200 1,209 1,197 1,197 10,200
2023/08/30 1,197 1,204 1,192 1,200 12,700
2023/08/29 1,190 1,194 1,184 1,192 8,300
2023/08/28 1,193 1,196 1,186 1,190 6,900
2023/08/25 1,176 1,189 1,175 1,181 7,600
2023/08/24 1,175 1,179 1,172 1,179 6,100
2023/08/23 1,171 1,173 1,169 1,171 9,400
2023/08/22 1,163 1,171 1,163 1,171 2,900
2023/08/21 1,170 1,174 1,163 1,163 3,600
2023/08/18 1,169 1,172 1,166 1,169 3,500
2023/08/17 1,173 1,173 1,161 1,169 6,000
2023/08/16 1,171 1,176 1,165 1,171 4,400
2023/08/15 1,178 1,178 1,169 1,175 5,300
2023/08/14 1,177 1,178 1,168 1,178 6,300
2023/08/10 1,167 1,170 1,161 1,170 1,800
2023/08/09 1,155 1,167 1,153 1,167 3,300
2023/08/08 1,161 1,164 1,148 1,155 5,000
2023/08/07 1,141 1,160 1,141 1,154 8,200
2023/08/04 1,164 1,167 1,139 1,139 11,500
2023/08/03 1,152 1,159 1,150 1,155 6,700
2023/08/02 1,173 1,187 1,153 1,160 11,800
2023/08/01 1,180 1,185 1,163 1,171 15,500
2023/07/31 1,181 1,204 1,171 1,173 30,000
2023/07/28 1,170 1,175 1,163 1,175 8,100
2023/07/27 1,179 1,180 1,161 1,174 18,300
2023/07/26 1,178 1,189 1,167 1,189 12,500
2023/07/25 1,186 1,186 1,163 1,170 12,200
2023/07/24 1,180 1,188 1,170 1,186 8,900
2023/07/21 1,184 1,198 1,167 1,179 8,300
2023/07/20 1,184 1,193 1,183 1,184 3,100
2023/07/19 1,182 1,189 1,175 1,184 4,300
2023/07/18 1,187 1,190 1,173 1,182 7,000
2023/07/14 1,202 1,202 1,184 1,187 3,600
2023/07/13 1,214 1,214 1,193 1,202 4,400
2023/07/12 1,210 1,216 1,208 1,214 2,500
2023/07/11 1,217 1,226 1,209 1,215 4,800
2023/07/10 1,204 1,212 1,204 1,212 2,700
2023/07/07 1,209 1,209 1,185 1,204 10,700
2023/07/06 1,216 1,230 1,202 1,212 10,800
2023/07/05 1,235 1,235 1,212 1,215 6,500
2023/07/04 1,220 1,226 1,218 1,218 7,100
2023/07/03 1,215 1,227 1,212 1,219 7,500
2023/06/30 1,200 1,215 1,200 1,215 5,700
2023/06/29 1,220 1,220 1,200 1,203 10,000
2023/06/28 1,199 1,206 1,171 1,205 12,100
2023/06/27 1,205 1,206 1,146 1,185 15,500
2023/06/26 1,200 1,200 1,177 1,193 13,800
2023/06/23 1,184 1,190 1,169 1,179 14,200
2023/06/22 1,168 1,187 1,166 1,184 10,700
2023/06/21 1,161 1,170 1,156 1,158 9,400
2023/06/20 1,137 1,172 1,137 1,172 21,300
2023/06/19 1,112 1,140 1,112 1,135 13,300
2023/06/16 1,123 1,126 1,116 1,126 5,800
2023/06/15 1,096 1,125 1,094 1,122 12,400
2023/06/14 1,093 1,098 1,091 1,098 7,700
2023/06/13 1,088 1,093 1,088 1,093 6,200
2023/06/12 1,091 1,095 1,082 1,087 8,100
2023/06/09 1,090 1,091 1,086 1,086 2,500
2023/06/08 1,091 1,096 1,087 1,090 4,700
2023/06/07 1,085 1,092 1,085 1,090 10,700
2023/06/06 1,076 1,090 1,076 1,084 14,100
2023/06/05 1,085 1,086 1,073 1,075 11,000
2023/06/02 1,084 1,084 1,074 1,074 4,700
2023/06/01 1,077 1,086 1,074 1,075 6,300
2023/05/31 1,093 1,093 1,077 1,077 6,200
2023/05/30 1,091 1,091 1,084 1,088 4,200
2023/05/29 1,079 1,086 1,075 1,082 8,200
2023/05/26 1,090 1,095 1,069 1,069 10,600
2023/05/25 1,076 1,085 1,075 1,082 9,200
2023/05/24 1,066 1,076 1,062 1,076 13,200
2023/05/23 1,052 1,066 1,052 1,059 6,600
2023/05/22 1,055 1,061 1,053 1,057 9,800
2023/05/19 1,068 1,068 1,056 1,057 9,000
2023/05/18 1,074 1,076 1,055 1,069 9,300
2023/05/17 1,065 1,077 1,063 1,074 6,000
2023/05/16 1,066 1,071 1,053 1,061 11,400
2023/05/15 1,068 1,079 1,067 1,070 5,700
2023/05/12 1,082 1,082 1,065 1,066 8,700
2023/05/11 1,093 1,094 1,080 1,084 3,600
2023/05/10 1,088 1,093 1,082 1,087 5,100
2023/05/09 1,087 1,091 1,080 1,091 6,300
2023/05/08 1,074 1,087 1,074 1,084 7,800
2023/05/02 1,085 1,090 1,070 1,074 7,100
2023/05/01 1,098 1,098 1,077 1,078 6,600
2023/04/28 1,088 1,096 1,071 1,083 19,800
2023/04/27 1,082 1,090 1,064 1,088 4,300
2023/04/26 1,080 1,080 1,064 1,078 7,300
2023/04/25 1,069 1,088 1,065 1,082 19,300
2023/04/24 1,056 1,069 1,053 1,069 12,000
2023/04/21 1,053 1,060 1,045 1,050 9,400
2023/04/20 1,041 1,053 1,041 1,053 5,000
2023/04/19 1,053 1,053 1,035 1,044 16,200
2023/04/18 1,049 1,069 1,046 1,053 21,200
2023/04/17 1,058 1,059 1,041 1,051 12,300
2023/04/14 1,037 1,050 1,033 1,050 8,600
2023/04/13 1,024 1,037 1,024 1,037 2,900
2023/04/12 1,029 1,031 1,023 1,024 5,700
2023/04/11 1,030 1,039 1,029 1,031 8,800
2023/04/10 1,043 1,043 1,036 1,039 1,900
2023/04/07 1,037 1,044 1,035 1,037 1,600
2023/04/06 1,044 1,051 1,036 1,036 3,700
2023/04/05 1,051 1,051 1,035 1,040 8,900
2023/04/04 1,040 1,053 1,040 1,051 10,000
2023/04/03 1,043 1,052 1,038 1,040 10,600
2023/03/31 1,020 1,049 1,020 1,040 8,900
2023/03/30 1,006 1,014 1,006 1,011 2,200
2023/03/29 1,028 1,028 1,021 1,021 5,000
2023/03/28 1,030 1,030 1,020 1,023 4,500
2023/03/27 1,033 1,033 1,015 1,023 8,900
2023/03/24 1,030 1,035 1,013 1,025 7,200
2023/03/23 1,016 1,060 1,008 1,026 8,200
2023/03/22 1,014 1,025 1,004 1,025 5,200
2023/03/20 1,011 1,013 996 1,007 9,200
2023/03/17 1,010 1,025 1,006 1,006 4,600
2023/03/16 1,010 1,018 1,002 1,010 6,000
2023/03/15 1,027 1,028 1,023 1,027 2,000
2023/03/14 1,030 1,030 1,001 1,007 8,000
2023/03/13 1,052 1,052 1,014 1,035 8,900
2023/03/10 1,067 1,067 1,048 1,052 6,700
2023/03/09 1,060 1,067 1,059 1,067 5,100
2023/03/08 1,052 1,068 1,052 1,060 7,200
2023/03/07 1,064 1,067 1,040 1,042 14,500
2023/03/06 1,050 1,057 1,040 1,040 11,300
2023/03/03 1,040 1,051 1,040 1,050 8,500
2023/03/02 1,040 1,041 1,036 1,039 5,900
2023/03/01 1,027 1,038 1,024 1,038 7,900
2023/02/28 1,019 1,024 1,011 1,024 13,800
2023/02/27 1,019 1,019 1,010 1,019 6,500
2023/02/24 1,005 1,015 1,005 1,008 4,700
2023/02/22 998 1,002 998 1,002 3,000
2023/02/21 1,003 1,006 1,003 1,004 1,600
2023/02/20 1,005 1,005 996 998 7,500
2023/02/17 1,006 1,010 1,005 1,005 2,200
2023/02/16 1,006 1,009 1,005 1,009 1,500
2023/02/15 1,002 1,006 1,002 1,005 1,300
2023/02/14 1,004 1,009 1,002 1,002 2,500
2023/02/13 998 1,005 992 998 3,600
2023/02/10 990 995 987 995 3,900
2023/02/09 990 990 986 990 1,900
2023/02/08 988 994 982 987 5,900
2023/02/07 985 1,000 985 988 14,800
2023/02/06 994 994 983 985 6,200
2023/02/03 988 988 980 983 3,400
2023/02/02 984 984 979 982 3,000
2023/02/01 976 992 976 984 9,200
2023/01/31 1,010 1,020 974 983 38,600
2023/01/30 1,008 1,008 1,004 1,007 4,100
2023/01/27 1,002 1,005 1,000 1,005 7,700
2023/01/26 1,002 1,002 999 1,002 2,900
2023/01/25 1,001 1,002 999 1,002 3,000
2023/01/24 1,002 1,003 997 1,001 3,300
2023/01/23 1,000 1,002 996 1,002 11,700
2023/01/20 988 995 988 995 14,300
2023/01/19 984 988 984 988 1,500
2023/01/18 988 988 984 986 1,100
2023/01/17 990 991 985 988 2,100
2023/01/16 990 993 985 985 2,700
2023/01/13 990 991 989 989 1,700
2023/01/12 985 995 985 990 2,600
2023/01/11 991 992 985 985 2,600
2023/01/10 995 995 990 991 2,900
2023/01/06 985 995 985 989 2,400
2023/01/05 998 998 985 988 4,600
2023/01/04 1,000 1,001 989 995 7,200

このページの先頭へ