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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/16 | 1,771 | 1,772 | 1,750 | 1,760 | 12,700 |
| 2025/04/15 | 1,775 | 1,796 | 1,760 | 1,763 | 16,100 |
| 2025/04/14 | 1,751 | 1,773 | 1,738 | 1,759 | 17,000 |
| 2025/04/11 | 1,690 | 1,740 | 1,650 | 1,733 | 26,400 |
| 2025/04/10 | 1,775 | 1,775 | 1,674 | 1,730 | 27,900 |
| 2025/04/09 | 1,617 | 1,629 | 1,570 | 1,607 | 34,700 |
| 2025/04/08 | 1,594 | 1,669 | 1,594 | 1,657 | 28,700 |
| 2025/04/07 | 1,545 | 1,579 | 1,507 | 1,526 | 35,700 |
| 2025/04/04 | 1,753 | 1,775 | 1,631 | 1,665 | 50,300 |
| 2025/04/03 | 1,785 | 1,812 | 1,762 | 1,793 | 42,200 |
| 2025/04/02 | 1,847 | 1,847 | 1,820 | 1,825 | 17,700 |
| 2025/04/01 | 1,899 | 1,899 | 1,851 | 1,851 | 18,000 |
| 2025/03/31 | 1,866 | 1,899 | 1,833 | 1,877 | 36,500 |
| 2025/03/28 | 1,896 | 1,926 | 1,867 | 1,883 | 65,600 |
| 2025/03/27 | 1,953 | 1,953 | 1,899 | 1,924 | 60,000 |
| 2025/03/26 | 1,973 | 1,974 | 1,939 | 1,956 | 40,600 |
| 2025/03/25 | 1,950 | 1,964 | 1,924 | 1,964 | 27,500 |
| 2025/03/24 | 2,000 | 2,000 | 1,945 | 1,954 | 29,900 |
| 2025/03/21 | 2,104 | 2,130 | 2,011 | 2,014 | 63,800 |
| 2025/03/19 | 2,107 | 2,143 | 2,107 | 2,121 | 53,700 |
| 2025/03/18 | 2,119 | 2,148 | 2,111 | 2,111 | 67,400 |
| 2025/03/17 | 2,090 | 2,112 | 2,085 | 2,098 | 48,200 |
| 2025/03/14 | 2,095 | 2,106 | 2,052 | 2,075 | 56,000 |
| 2025/03/13 | 2,095 | 2,115 | 2,083 | 2,099 | 46,300 |
| 2025/03/12 | 2,096 | 2,111 | 2,062 | 2,079 | 52,000 |
| 2025/03/11 | 2,045 | 2,070 | 2,038 | 2,060 | 57,500 |
| 2025/03/10 | 2,010 | 2,114 | 2,010 | 2,060 | 121,300 |
| 2025/03/07 | 1,987 | 2,010 | 1,986 | 2,009 | 36,900 |
| 2025/03/06 | 2,001 | 2,008 | 1,997 | 2,003 | 31,700 |
| 2025/03/05 | 1,988 | 2,005 | 1,979 | 2,000 | 53,900 |
| 2025/03/04 | 1,960 | 1,985 | 1,948 | 1,974 | 49,100 |
| 2025/03/03 | 2,000 | 2,011 | 1,958 | 1,971 | 58,200 |
| 2025/02/28 | 1,920 | 1,962 | 1,916 | 1,917 | 56,900 |
| 2025/02/27 | 1,916 | 1,928 | 1,890 | 1,914 | 51,700 |
| 2025/02/26 | 1,945 | 1,981 | 1,879 | 1,912 | 74,600 |
| 2025/02/25 | 1,907 | 1,975 | 1,907 | 1,943 | 72,400 |
| 2025/02/21 | 1,940 | 1,992 | 1,920 | 1,939 | 130,400 |
| 2025/02/20 | 1,994 | 2,002 | 1,933 | 1,941 | 56,600 |
| 2025/02/19 | 1,973 | 1,997 | 1,972 | 1,981 | 47,600 |
| 2025/02/18 | 1,928 | 1,971 | 1,928 | 1,957 | 42,100 |
| 2025/02/17 | 1,999 | 2,013 | 1,925 | 1,928 | 68,600 |
| 2025/02/14 | 2,005 | 2,011 | 1,983 | 1,989 | 42,900 |
| 2025/02/13 | 2,000 | 2,015 | 1,976 | 2,007 | 38,000 |
| 2025/02/12 | 1,985 | 2,007 | 1,973 | 1,992 | 53,100 |
| 2025/02/10 | 2,014 | 2,015 | 1,962 | 1,973 | 59,000 |
| 2025/02/07 | 1,967 | 2,020 | 1,967 | 2,006 | 99,200 |
| 2025/02/06 | 1,975 | 2,009 | 1,935 | 1,948 | 100,700 |
| 2025/02/05 | 1,955 | 1,970 | 1,895 | 1,967 | 143,500 |
| 2025/02/04 | 1,862 | 1,958 | 1,849 | 1,944 | 163,500 |
| 2025/02/03 | 1,660 | 1,875 | 1,655 | 1,862 | 324,500 |
| 2025/01/31 | 1,635 | 1,662 | 1,626 | 1,653 | 27,300 |
| 2025/01/30 | 1,638 | 1,659 | 1,630 | 1,637 | 16,500 |
| 2025/01/29 | 1,650 | 1,669 | 1,640 | 1,650 | 32,500 |
| 2025/01/28 | 1,597 | 1,644 | 1,595 | 1,642 | 37,300 |
| 2025/01/27 | 1,590 | 1,591 | 1,572 | 1,576 | 20,300 |
| 2025/01/24 | 1,579 | 1,594 | 1,565 | 1,565 | 25,300 |
| 2025/01/23 | 1,556 | 1,579 | 1,556 | 1,575 | 22,400 |
| 2025/01/22 | 1,508 | 1,565 | 1,505 | 1,555 | 28,300 |
| 2025/01/21 | 1,510 | 1,510 | 1,490 | 1,501 | 36,200 |
| 2025/01/20 | 1,510 | 1,519 | 1,503 | 1,507 | 32,500 |
| 2025/01/17 | 1,501 | 1,511 | 1,493 | 1,500 | 20,900 |
| 2025/01/16 | 1,516 | 1,520 | 1,503 | 1,503 | 27,100 |
| 2025/01/15 | 1,524 | 1,524 | 1,502 | 1,516 | 15,700 |
| 2025/01/14 | 1,551 | 1,556 | 1,512 | 1,524 | 28,500 |
| 2025/01/10 | 1,551 | 1,557 | 1,536 | 1,536 | 27,800 |
| 2025/01/09 | 1,558 | 1,562 | 1,543 | 1,553 | 22,900 |
| 2025/01/08 | 1,577 | 1,577 | 1,556 | 1,557 | 29,500 |
| 2025/01/07 | 1,581 | 1,589 | 1,566 | 1,588 | 18,700 |
| 2025/01/06 | 1,587 | 1,602 | 1,572 | 1,573 | 30,500 |
| 2024/12/30 | 1,567 | 1,585 | 1,557 | 1,581 | 30,500 |
| 2024/12/27 | 1,561 | 1,570 | 1,550 | 1,564 | 27,700 |
| 2024/12/26 | 1,556 | 1,561 | 1,540 | 1,551 | 47,400 |
| 2024/12/25 | 1,553 | 1,558 | 1,530 | 1,555 | 23,600 |
| 2024/12/24 | 1,555 | 1,560 | 1,542 | 1,550 | 24,400 |
| 2024/12/23 | 1,566 | 1,575 | 1,533 | 1,555 | 32,900 |
| 2024/12/20 | 1,604 | 1,605 | 1,565 | 1,565 | 29,200 |
| 2024/12/19 | 1,591 | 1,606 | 1,575 | 1,594 | 24,000 |
| 2024/12/18 | 1,610 | 1,627 | 1,606 | 1,612 | 10,400 |
| 2024/12/17 | 1,648 | 1,648 | 1,600 | 1,616 | 21,900 |
| 2024/12/16 | 1,657 | 1,666 | 1,640 | 1,645 | 16,300 |
| 2024/12/13 | 1,633 | 1,652 | 1,624 | 1,650 | 18,500 |
| 2024/12/12 | 1,661 | 1,661 | 1,642 | 1,649 | 19,300 |
| 2024/12/11 | 1,644 | 1,650 | 1,619 | 1,650 | 21,400 |
| 2024/12/10 | 1,659 | 1,659 | 1,629 | 1,644 | 21,100 |
| 2024/12/09 | 1,590 | 1,648 | 1,590 | 1,639 | 25,300 |
| 2024/12/06 | 1,608 | 1,608 | 1,568 | 1,583 | 15,400 |
| 2024/12/05 | 1,585 | 1,599 | 1,581 | 1,593 | 12,200 |
| 2024/12/04 | 1,614 | 1,623 | 1,577 | 1,585 | 19,600 |
| 2024/12/03 | 1,610 | 1,630 | 1,608 | 1,623 | 15,100 |
| 2024/12/02 | 1,622 | 1,623 | 1,606 | 1,615 | 10,700 |
| 2024/11/29 | 1,617 | 1,629 | 1,611 | 1,611 | 8,500 |
| 2024/11/28 | 1,616 | 1,634 | 1,611 | 1,621 | 12,600 |
| 2024/11/27 | 1,664 | 1,664 | 1,616 | 1,627 | 14,100 |
| 2024/11/26 | 1,689 | 1,689 | 1,651 | 1,670 | 18,000 |
| 2024/11/25 | 1,691 | 1,704 | 1,680 | 1,680 | 22,100 |
| 2024/11/22 | 1,649 | 1,684 | 1,649 | 1,678 | 20,000 |
| 2024/11/21 | 1,647 | 1,661 | 1,640 | 1,648 | 11,700 |
| 2024/11/20 | 1,659 | 1,668 | 1,633 | 1,648 | 15,900 |
| 2024/11/19 | 1,637 | 1,655 | 1,633 | 1,650 | 14,400 |
| 2024/11/18 | 1,621 | 1,644 | 1,620 | 1,633 | 15,300 |
| 2024/11/15 | 1,624 | 1,644 | 1,622 | 1,622 | 18,700 |
| 2024/11/14 | 1,643 | 1,645 | 1,615 | 1,620 | 42,100 |
| 2024/11/13 | 1,655 | 1,674 | 1,642 | 1,642 | 22,200 |
| 2024/11/12 | 1,664 | 1,680 | 1,649 | 1,655 | 35,100 |
| 2024/11/11 | 1,653 | 1,660 | 1,645 | 1,653 | 18,900 |
| 2024/11/08 | 1,659 | 1,667 | 1,641 | 1,652 | 26,300 |
| 2024/11/07 | 1,627 | 1,657 | 1,618 | 1,649 | 32,800 |
| 2024/11/06 | 1,601 | 1,642 | 1,586 | 1,630 | 33,200 |
| 2024/11/05 | 1,581 | 1,610 | 1,569 | 1,606 | 29,100 |
| 2024/11/01 | 1,573 | 1,640 | 1,567 | 1,573 | 55,500 |
| 2024/10/31 | 1,544 | 1,574 | 1,536 | 1,552 | 24,900 |
| 2024/10/30 | 1,568 | 1,575 | 1,545 | 1,545 | 38,500 |
| 2024/10/29 | 1,568 | 1,569 | 1,539 | 1,568 | 18,500 |
| 2024/10/28 | 1,500 | 1,551 | 1,495 | 1,551 | 13,400 |
| 2024/10/25 | 1,520 | 1,525 | 1,480 | 1,500 | 28,900 |
| 2024/10/24 | 1,499 | 1,514 | 1,481 | 1,514 | 19,600 |
| 2024/10/23 | 1,532 | 1,540 | 1,510 | 1,513 | 27,800 |
| 2024/10/22 | 1,564 | 1,581 | 1,529 | 1,529 | 21,500 |
| 2024/10/21 | 1,544 | 1,573 | 1,544 | 1,568 | 16,700 |
| 2024/10/18 | 1,544 | 1,556 | 1,543 | 1,543 | 11,900 |
| 2024/10/17 | 1,546 | 1,551 | 1,534 | 1,536 | 13,100 |
| 2024/10/16 | 1,548 | 1,568 | 1,541 | 1,542 | 14,200 |
| 2024/10/15 | 1,559 | 1,575 | 1,551 | 1,570 | 17,000 |
| 2024/10/11 | 1,561 | 1,571 | 1,552 | 1,556 | 9,600 |
| 2024/10/10 | 1,567 | 1,574 | 1,550 | 1,561 | 14,400 |
| 2024/10/09 | 1,581 | 1,586 | 1,560 | 1,567 | 16,400 |
| 2024/10/08 | 1,590 | 1,590 | 1,555 | 1,565 | 17,600 |
| 2024/10/07 | 1,605 | 1,610 | 1,594 | 1,598 | 18,600 |
| 2024/10/04 | 1,615 | 1,615 | 1,582 | 1,586 | 25,500 |
| 2024/10/03 | 1,610 | 1,630 | 1,596 | 1,614 | 28,000 |
| 2024/10/02 | 1,581 | 1,614 | 1,571 | 1,578 | 38,200 |
| 2024/10/01 | 1,545 | 1,603 | 1,544 | 1,590 | 29,900 |
| 2024/09/30 | 1,543 | 1,580 | 1,527 | 1,545 | 64,200 |
| 2024/09/27 | 1,559 | 1,591 | 1,555 | 1,583 | 73,100 |
| 2024/09/26 | 1,567 | 1,581 | 1,550 | 1,581 | 147,100 |
| 2024/09/25 | 1,552 | 1,571 | 1,537 | 1,552 | 61,000 |
| 2024/09/24 | 1,572 | 1,572 | 1,546 | 1,552 | 65,600 |
| 2024/09/20 | 1,570 | 1,575 | 1,546 | 1,548 | 62,900 |
| 2024/09/19 | 1,531 | 1,550 | 1,509 | 1,537 | 82,600 |
| 2024/09/18 | 1,530 | 1,532 | 1,495 | 1,515 | 36,500 |
| 2024/09/17 | 1,538 | 1,550 | 1,487 | 1,515 | 53,000 |
| 2024/09/13 | 1,542 | 1,558 | 1,515 | 1,527 | 53,100 |
| 2024/09/12 | 1,520 | 1,549 | 1,499 | 1,536 | 76,000 |
| 2024/09/11 | 1,505 | 1,517 | 1,478 | 1,493 | 37,400 |
| 2024/09/10 | 1,535 | 1,539 | 1,514 | 1,516 | 28,900 |
| 2024/09/09 | 1,502 | 1,527 | 1,489 | 1,527 | 50,400 |
| 2024/09/06 | 1,580 | 1,592 | 1,515 | 1,542 | 43,300 |
| 2024/09/05 | 1,569 | 1,597 | 1,553 | 1,567 | 32,900 |
| 2024/09/04 | 1,592 | 1,599 | 1,566 | 1,574 | 64,600 |
| 2024/09/03 | 1,591 | 1,639 | 1,591 | 1,624 | 37,200 |
| 2024/09/02 | 1,658 | 1,658 | 1,580 | 1,591 | 43,300 |
| 2024/08/30 | 1,610 | 1,658 | 1,609 | 1,635 | 57,500 |
| 2024/08/29 | 1,598 | 1,611 | 1,582 | 1,601 | 35,200 |
| 2024/08/28 | 1,606 | 1,613 | 1,585 | 1,598 | 28,100 |
| 2024/08/27 | 1,604 | 1,614 | 1,595 | 1,606 | 34,800 |
| 2024/08/26 | 1,584 | 1,602 | 1,578 | 1,599 | 40,900 |
| 2024/08/23 | 1,589 | 1,594 | 1,568 | 1,581 | 47,500 |
| 2024/08/22 | 1,574 | 1,580 | 1,551 | 1,570 | 13,600 |
| 2024/08/21 | 1,594 | 1,594 | 1,554 | 1,558 | 25,500 |
| 2024/08/20 | 1,592 | 1,629 | 1,592 | 1,608 | 37,000 |
| 2024/08/19 | 1,591 | 1,608 | 1,560 | 1,565 | 35,200 |
| 2024/08/16 | 1,583 | 1,590 | 1,561 | 1,590 | 40,400 |