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

アイネット(9600)の株価時系列情報

アイネット(9600)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
2026/02/10 2,513 2,514 2,513 2,513 16,800
2026/02/09 2,515 2,515 2,513 2,513 31,200
2026/02/06 2,513 2,515 2,513 2,513 21,100
2026/02/05 2,513 2,515 2,513 2,513 17,900
2026/02/04 2,512 2,515 2,512 2,513 60,200
2026/02/03 2,513 2,517 2,512 2,512 50,200
2026/02/02 2,513 2,517 2,512 2,517 32,300
2026/01/30 2,512 2,514 2,512 2,513 34,900
2026/01/29 2,513 2,513 2,512 2,512 6,600
2026/01/28 2,512 2,513 2,512 2,512 7,900
2026/01/27 2,512 2,513 2,512 2,513 36,400
2026/01/26 2,513 2,514 2,511 2,512 64,100
2026/01/23 2,513 2,514 2,513 2,514 4,800
2026/01/22 2,513 2,514 2,512 2,514 13,800
2026/01/21 2,512 2,514 2,512 2,512 13,700
2026/01/20 2,512 2,513 2,512 2,512 15,500
2026/01/19 2,512 2,514 2,511 2,511 18,700
2026/01/16 2,516 2,516 2,508 2,510 58,300
2026/01/15 2,513 2,517 2,513 2,515 19,900
2026/01/14 2,513 2,516 2,513 2,513 5,900
2026/01/13 2,513 2,516 2,513 2,513 13,400
2026/01/09 2,511 2,514 2,511 2,514 8,100
2026/01/08 2,512 2,513 2,512 2,512 8,000
2026/01/07 2,513 2,514 2,512 2,513 20,000
2026/01/06 2,513 2,514 2,513 2,513 5,900
2026/01/05 2,513 2,515 2,512 2,513 18,500
2025/12/30 2,517 2,521 2,511 2,512 19,300
2025/12/29 2,518 2,523 2,516 2,516 8,700
2025/12/26 2,523 2,525 2,517 2,518 15,200
2025/12/25 2,516 2,521 2,516 2,521 11,300
2025/12/24 2,518 2,518 2,514 2,516 35,300
2025/12/23 2,516 2,518 2,516 2,516 18,200
2025/12/22 2,516 2,518 2,516 2,516 19,200
2025/12/19 2,516 2,518 2,515 2,516 27,300
2025/12/18 2,516 2,522 2,516 2,516 19,000
2025/12/17 2,517 2,525 2,516 2,516 9,600
2025/12/16 2,516 2,525 2,516 2,516 10,000
2025/12/15 2,513 2,519 2,513 2,516 56,800
2025/12/12 2,516 2,517 2,512 2,514 37,800
2025/12/11 2,513 2,515 2,513 2,514 18,000
2025/12/10 2,513 2,515 2,512 2,513 21,700
2025/12/09 2,513 2,516 2,512 2,513 17,300
2025/12/08 2,512 2,514 2,512 2,512 41,900
2025/12/05 2,512 2,518 2,512 2,512 14,100
2025/12/04 2,512 2,515 2,512 2,513 27,300
2025/12/03 2,513 2,514 2,511 2,512 61,600
2025/12/02 2,512 2,517 2,512 2,513 19,000
2025/12/01 2,513 2,515 2,511 2,515 71,900
2025/11/28 2,511 2,515 2,510 2,512 258,300
2025/11/27 2,517 2,518 2,508 2,508 791,000
2025/11/26 2,516 2,519 2,515 2,515 26,300
2025/11/25 2,515 2,520 2,515 2,516 50,100
2025/11/21 2,513 2,517 2,513 2,515 54,600
2025/11/20 2,516 2,520 2,514 2,515 51,400
2025/11/19 2,520 2,523 2,513 2,513 34,400
2025/11/18 2,506 2,528 2,504 2,516 220,300
2025/11/17 2,507 2,511 2,501 2,506 81,400
2025/11/14 2,526 2,529 2,519 2,520 51,100
2025/11/13 2,528 2,529 2,527 2,528 92,700
2025/11/12 2,527 2,529 2,527 2,527 184,100
2025/11/11 2,528 2,528 2,526 2,527 141,200
2025/11/10 2,528 2,529 2,527 2,528 175,200
2025/11/07 2,528 2,528 2,527 2,528 124,400
2025/11/06 2,528 2,528 2,526 2,526 136,400
2025/11/05 2,526 2,528 2,526 2,528 160,200
2025/11/04 2,527 2,528 2,525 2,528 148,100
2025/10/31 2,527 2,528 2,525 2,526 251,300
2025/10/30 2,527 2,528 2,526 2,526 256,200
2025/10/29 2,528 2,528 2,527 2,527 27,400
2025/10/28 2,528 2,529 2,527 2,528 160,000
2025/10/27 2,529 2,529 2,527 2,527 105,300
2025/10/24 2,528 2,530 2,527 2,528 166,200
2025/10/23 2,525 2,528 2,525 2,527 206,100
2025/10/22 2,525 2,526 2,525 2,526 144,100
2025/10/21 2,526 2,526 2,525 2,525 141,100
2025/10/20 2,526 2,527 2,525 2,525 225,900
2025/10/17 2,525 2,527 2,524 2,525 265,100
2025/10/16 2,525 2,526 2,524 2,524 277,800
2025/10/15 2,525 2,526 2,524 2,524 392,500
2025/10/14 2,525 2,526 2,523 2,524 811,300
2025/10/10 2,526 2,528 2,526 2,526 278,200
2025/10/09 2,528 2,529 2,526 2,526 702,000
2025/10/08 2,526 2,529 2,525 2,528 586,900
2025/10/07 2,528 2,531 2,526 2,527 802,400
2025/10/06 2,549 2,549 2,523 2,525 2,127,700
2025/10/03 2,049 2,049 2,049 2,049 30,300
2025/10/02 1,652 1,666 1,638 1,649 47,800
2025/10/01 1,715 1,715 1,648 1,648 98,100
2025/09/30 1,763 1,763 1,704 1,730 85,800
2025/09/29 1,774 1,789 1,754 1,770 88,400
2025/09/26 1,788 1,799 1,774 1,798 151,700
2025/09/25 1,748 1,792 1,745 1,789 156,200
2025/09/24 1,758 1,763 1,741 1,749 99,100
2025/09/22 1,747 1,764 1,743 1,754 53,800
2025/09/19 1,746 1,765 1,736 1,749 122,700
2025/09/18 1,715 1,742 1,704 1,726 128,500
2025/09/17 1,752 1,752 1,712 1,719 120,700
2025/09/16 1,769 1,777 1,747 1,761 170,600
2025/09/12 1,803 1,817 1,760 1,773 218,400
2025/09/11 1,714 1,763 1,710 1,763 151,100
2025/09/10 1,716 1,724 1,712 1,717 72,300
2025/09/09 1,725 1,736 1,714 1,720 82,400
2025/09/08 1,733 1,735 1,717 1,721 55,700
2025/09/05 1,727 1,738 1,710 1,725 38,600
2025/09/04 1,734 1,734 1,713 1,725 66,200
2025/09/03 1,751 1,758 1,736 1,736 79,900
2025/09/02 1,752 1,763 1,747 1,754 48,200
2025/09/01 1,754 1,769 1,742 1,746 62,600
2025/08/29 1,770 1,780 1,754 1,770 80,600
2025/08/28 1,790 1,790 1,755 1,773 98,300
2025/08/27 1,817 1,817 1,790 1,801 51,200
2025/08/26 1,793 1,828 1,793 1,817 94,800
2025/08/25 1,795 1,805 1,781 1,800 72,800
2025/08/22 1,796 1,807 1,784 1,796 49,900
2025/08/21 1,806 1,809 1,793 1,795 33,000
2025/08/20 1,825 1,841 1,803 1,803 37,400
2025/08/19 1,815 1,842 1,799 1,827 51,700
2025/08/18 1,820 1,840 1,811 1,820 48,400
2025/08/15 1,877 1,877 1,816 1,818 57,700
2025/08/14 1,882 1,888 1,862 1,877 27,600
2025/08/13 1,899 1,913 1,893 1,904 23,400
2025/08/12 1,929 1,929 1,886 1,904 34,700
2025/08/08 1,922 1,949 1,920 1,927 16,000
2025/08/07 1,933 1,933 1,908 1,922 12,300
2025/08/06 1,938 1,955 1,933 1,938 12,300
2025/08/05 1,937 1,949 1,926 1,938 9,400
2025/08/04 1,942 1,975 1,920 1,927 23,000
2025/08/01 2,000 2,049 1,958 1,982 43,200
2025/07/31 1,941 1,993 1,928 1,982 28,700
2025/07/30 1,947 1,975 1,935 1,944 35,600
2025/07/29 1,917 1,947 1,910 1,947 14,100
2025/07/28 1,926 1,958 1,924 1,926 27,900
2025/07/25 1,923 1,925 1,901 1,909 18,300
2025/07/24 1,904 1,943 1,893 1,926 22,000
2025/07/23 1,890 1,902 1,865 1,899 22,800
2025/07/22 1,879 1,893 1,868 1,874 9,100
2025/07/18 1,902 1,908 1,874 1,879 14,500
2025/07/17 1,855 1,907 1,832 1,890 15,200
2025/07/16 1,871 1,886 1,854 1,854 13,200
2025/07/15 1,899 1,899 1,860 1,873 14,800
2025/07/14 1,895 1,911 1,884 1,893 10,700
2025/07/11 1,875 1,907 1,870 1,892 19,300
2025/07/10 1,874 1,947 1,834 1,856 70,500
2025/07/09 1,885 1,890 1,855 1,866 13,300
2025/07/08 1,857 1,879 1,848 1,866 22,600
2025/07/07 1,879 1,887 1,848 1,848 19,900
2025/07/04 1,890 1,890 1,860 1,873 17,700
2025/07/03 1,863 1,923 1,863 1,882 19,200
2025/07/02 1,885 1,885 1,842 1,867 16,300
2025/07/01 1,926 1,926 1,868 1,889 19,300
2025/06/30 1,927 1,944 1,909 1,909 20,100
2025/06/27 1,890 1,919 1,875 1,919 18,000
2025/06/26 1,884 1,894 1,868 1,887 17,400
2025/06/25 1,885 1,885 1,852 1,865 11,700
2025/06/24 1,889 1,893 1,866 1,887 15,900
2025/06/23 1,860 1,876 1,835 1,863 13,100
2025/06/20 1,900 1,907 1,858 1,865 22,200
2025/06/19 1,891 1,920 1,888 1,918 22,700
2025/06/18 1,857 1,908 1,857 1,895 15,800
2025/06/17 1,854 1,898 1,854 1,876 15,200
2025/06/16 1,853 1,867 1,846 1,863 9,500
2025/06/13 1,884 1,886 1,835 1,841 16,800
2025/06/12 1,886 1,892 1,869 1,873 13,900
2025/06/11 1,855 1,904 1,855 1,878 23,000
2025/06/10 1,838 1,857 1,817 1,836 20,500
2025/06/09 1,828 1,832 1,806 1,832 19,900
2025/06/06 1,842 1,848 1,819 1,828 10,400
2025/06/05 1,840 1,857 1,840 1,846 9,400
2025/06/04 1,895 1,910 1,857 1,857 22,200
2025/06/03 1,831 1,896 1,813 1,889 24,500
2025/06/02 1,855 1,880 1,836 1,836 13,300
2025/05/30 1,846 1,874 1,829 1,874 10,200
2025/05/29 1,859 1,864 1,841 1,857 9,900
2025/05/28 1,848 1,867 1,830 1,840 13,800
2025/05/27 1,834 1,852 1,824 1,848 19,700
2025/05/26 1,785 1,826 1,785 1,824 13,700
2025/05/23 1,798 1,812 1,776 1,794 13,400
2025/05/22 1,776 1,815 1,762 1,790 30,000
2025/05/21 1,831 1,841 1,782 1,789 25,200
2025/05/20 1,885 1,917 1,831 1,831 19,700
2025/05/19 1,854 1,909 1,842 1,880 70,100
2025/05/16 1,870 1,893 1,846 1,869 23,500
2025/05/15 1,827 1,883 1,827 1,863 18,200
2025/05/14 1,845 1,874 1,825 1,867 22,800
2025/05/13 1,892 1,895 1,861 1,865 30,800
2025/05/12 2,048 2,048 1,896 1,921 39,600
2025/05/09 1,981 2,049 1,948 2,011 61,200
2025/05/08 1,950 2,001 1,918 1,977 37,200
2025/05/07 1,896 1,967 1,871 1,953 30,100
2025/05/02 1,908 1,932 1,879 1,897 15,200
2025/05/01 1,923 1,932 1,907 1,918 9,200
2025/04/30 1,932 1,939 1,885 1,932 22,100
2025/04/28 1,871 1,934 1,871 1,912 28,700
2025/04/25 1,873 1,883 1,857 1,876 14,900
2025/04/24 1,950 1,957 1,861 1,873 14,000
2025/04/23 1,958 1,960 1,917 1,938 22,800
2025/04/22 1,898 1,945 1,898 1,930 15,800
2025/04/21 1,923 1,960 1,884 1,884 36,200
2025/04/18 1,804 1,898 1,804 1,883 22,800
2025/04/17 1,750 1,798 1,750 1,790 8,300

このページの先頭へ