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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/15 | 1,499 | 1,554 | 1,494 | 1,536 | 36,700 |
| 2024/08/14 | 1,509 | 1,522 | 1,494 | 1,498 | 24,500 |
| 2024/08/13 | 1,471 | 1,517 | 1,471 | 1,508 | 32,200 |
| 2024/08/09 | 1,479 | 1,505 | 1,426 | 1,460 | 59,700 |
| 2024/08/08 | 1,440 | 1,501 | 1,440 | 1,449 | 55,000 |
| 2024/08/07 | 1,374 | 1,513 | 1,374 | 1,456 | 71,500 |
| 2024/08/06 | 1,447 | 1,468 | 1,385 | 1,432 | 98,200 |
| 2024/08/05 | 1,418 | 1,459 | 1,251 | 1,335 | 171,300 |
| 2024/08/02 | 1,550 | 1,570 | 1,503 | 1,518 | 128,800 |
| 2024/08/01 | 1,640 | 1,670 | 1,582 | 1,601 | 333,700 |
| 2024/07/31 | 1,819 | 1,875 | 1,791 | 1,873 | 72,900 |
| 2024/07/30 | 1,879 | 1,879 | 1,839 | 1,839 | 32,800 |
| 2024/07/29 | 1,887 | 1,904 | 1,867 | 1,880 | 32,300 |
| 2024/07/26 | 1,865 | 1,879 | 1,841 | 1,850 | 41,400 |
| 2024/07/25 | 1,873 | 1,899 | 1,855 | 1,862 | 59,700 |
| 2024/07/24 | 1,942 | 1,958 | 1,912 | 1,912 | 43,300 |
| 2024/07/23 | 1,965 | 1,986 | 1,939 | 1,953 | 35,600 |
| 2024/07/22 | 2,003 | 2,005 | 1,932 | 1,932 | 78,100 |
| 2024/07/19 | 2,017 | 2,028 | 2,000 | 2,012 | 34,700 |
| 2024/07/18 | 2,027 | 2,037 | 2,010 | 2,015 | 62,200 |
| 2024/07/17 | 2,044 | 2,072 | 2,044 | 2,053 | 47,300 |
| 2024/07/16 | 2,082 | 2,082 | 2,040 | 2,044 | 48,200 |
| 2024/07/12 | 2,031 | 2,082 | 2,024 | 2,074 | 54,400 |
| 2024/07/11 | 2,067 | 2,067 | 2,038 | 2,041 | 45,500 |
| 2024/07/10 | 2,085 | 2,088 | 2,046 | 2,060 | 47,400 |
| 2024/07/09 | 2,061 | 2,093 | 2,061 | 2,085 | 57,700 |
| 2024/07/08 | 2,086 | 2,097 | 2,048 | 2,058 | 62,300 |
| 2024/07/05 | 2,105 | 2,107 | 2,077 | 2,086 | 54,800 |
| 2024/07/04 | 2,162 | 2,162 | 2,101 | 2,109 | 73,400 |
| 2024/07/03 | 2,189 | 2,220 | 2,146 | 2,167 | 50,600 |
| 2024/07/02 | 2,168 | 2,188 | 2,163 | 2,187 | 30,900 |
| 2024/07/01 | 2,169 | 2,193 | 2,160 | 2,167 | 39,800 |
| 2024/06/28 | 2,183 | 2,189 | 2,145 | 2,148 | 39,700 |
| 2024/06/27 | 2,170 | 2,184 | 2,157 | 2,171 | 38,700 |
| 2024/06/26 | 2,169 | 2,183 | 2,151 | 2,168 | 39,500 |
| 2024/06/25 | 2,127 | 2,163 | 2,120 | 2,140 | 40,300 |
| 2024/06/24 | 2,130 | 2,135 | 2,104 | 2,116 | 39,300 |
| 2024/06/21 | 2,120 | 2,141 | 2,104 | 2,119 | 75,700 |
| 2024/06/20 | 2,149 | 2,149 | 2,090 | 2,112 | 39,800 |
| 2024/06/19 | 2,129 | 2,160 | 2,126 | 2,144 | 38,100 |
| 2024/06/18 | 2,150 | 2,172 | 2,122 | 2,130 | 36,300 |
| 2024/06/17 | 2,153 | 2,156 | 2,090 | 2,116 | 54,400 |
| 2024/06/14 | 2,080 | 2,190 | 2,069 | 2,181 | 58,300 |
| 2024/06/13 | 2,156 | 2,170 | 2,106 | 2,106 | 56,500 |
| 2024/06/12 | 2,162 | 2,186 | 2,156 | 2,157 | 30,200 |
| 2024/06/11 | 2,201 | 2,206 | 2,161 | 2,161 | 54,700 |
| 2024/06/10 | 2,279 | 2,279 | 2,197 | 2,212 | 61,300 |
| 2024/06/07 | 2,206 | 2,258 | 2,197 | 2,258 | 43,700 |
| 2024/06/06 | 2,255 | 2,257 | 2,196 | 2,220 | 140,200 |
| 2024/06/05 | 2,421 | 2,444 | 2,258 | 2,265 | 185,300 |
| 2024/06/04 | 2,480 | 2,504 | 2,427 | 2,502 | 119,700 |
| 2024/06/03 | 2,405 | 2,510 | 2,403 | 2,468 | 185,400 |
| 2024/05/31 | 2,254 | 2,344 | 2,228 | 2,327 | 107,700 |
| 2024/05/30 | 2,216 | 2,281 | 2,201 | 2,254 | 53,100 |
| 2024/05/29 | 2,237 | 2,273 | 2,230 | 2,242 | 42,700 |
| 2024/05/28 | 2,293 | 2,293 | 2,227 | 2,245 | 60,500 |
| 2024/05/27 | 2,279 | 2,279 | 2,233 | 2,262 | 44,000 |
| 2024/05/24 | 2,274 | 2,334 | 2,257 | 2,284 | 42,900 |
| 2024/05/23 | 2,318 | 2,362 | 2,317 | 2,344 | 47,500 |
| 2024/05/22 | 2,348 | 2,356 | 2,290 | 2,297 | 49,300 |
| 2024/05/21 | 2,401 | 2,433 | 2,356 | 2,356 | 54,700 |
| 2024/05/20 | 2,396 | 2,441 | 2,386 | 2,401 | 53,600 |
| 2024/05/17 | 2,330 | 2,377 | 2,316 | 2,377 | 47,100 |
| 2024/05/16 | 2,376 | 2,395 | 2,328 | 2,356 | 69,100 |
| 2024/05/15 | 2,455 | 2,468 | 2,350 | 2,367 | 151,900 |
| 2024/05/14 | 2,360 | 2,463 | 2,337 | 2,455 | 173,300 |
| 2024/05/13 | 2,384 | 2,395 | 2,300 | 2,367 | 234,800 |
| 2024/05/10 | 2,151 | 2,300 | 2,131 | 2,259 | 301,500 |
| 2024/05/09 | 2,100 | 2,105 | 2,042 | 2,051 | 141,000 |
| 2024/05/08 | 2,076 | 2,113 | 2,070 | 2,083 | 69,700 |
| 2024/05/07 | 2,080 | 2,100 | 2,053 | 2,060 | 42,800 |
| 2024/05/02 | 2,034 | 2,076 | 2,014 | 2,061 | 67,800 |
| 2024/05/01 | 2,034 | 2,034 | 2,000 | 2,000 | 27,000 |
| 2024/04/30 | 2,032 | 2,035 | 1,995 | 2,030 | 37,500 |
| 2024/04/26 | 2,015 | 2,023 | 1,976 | 2,011 | 48,700 |
| 2024/04/25 | 2,048 | 2,048 | 2,004 | 2,004 | 54,300 |
| 2024/04/24 | 2,067 | 2,090 | 2,061 | 2,071 | 30,700 |
| 2024/04/23 | 2,069 | 2,084 | 2,046 | 2,056 | 30,700 |
| 2024/04/22 | 2,065 | 2,091 | 2,027 | 2,062 | 59,700 |
| 2024/04/19 | 2,136 | 2,165 | 2,017 | 2,064 | 163,200 |
| 2024/04/18 | 2,121 | 2,152 | 2,101 | 2,136 | 48,900 |
| 2024/04/17 | 2,150 | 2,199 | 2,095 | 2,160 | 91,000 |
| 2024/04/16 | 2,222 | 2,251 | 2,160 | 2,164 | 81,400 |
| 2024/04/15 | 2,231 | 2,278 | 2,210 | 2,266 | 66,800 |
| 2024/04/12 | 2,351 | 2,383 | 2,281 | 2,281 | 93,000 |
| 2024/04/11 | 2,310 | 2,373 | 2,281 | 2,351 | 87,500 |
| 2024/04/10 | 2,299 | 2,370 | 2,270 | 2,329 | 138,000 |
| 2024/04/09 | 2,220 | 2,246 | 2,199 | 2,232 | 48,600 |
| 2024/04/08 | 2,248 | 2,279 | 2,212 | 2,230 | 80,600 |
| 2024/04/05 | 2,185 | 2,296 | 2,139 | 2,214 | 260,500 |
| 2024/04/04 | 2,265 | 2,295 | 2,240 | 2,248 | 59,500 |
| 2024/04/03 | 2,250 | 2,314 | 2,221 | 2,252 | 94,500 |
| 2024/04/02 | 2,371 | 2,385 | 2,293 | 2,321 | 103,600 |
| 2024/04/01 | 2,500 | 2,512 | 2,351 | 2,355 | 176,900 |
| 2024/03/29 | 2,267 | 2,530 | 2,255 | 2,450 | 390,100 |
| 2024/03/28 | 2,280 | 2,285 | 2,250 | 2,275 | 50,300 |
| 2024/03/27 | 2,297 | 2,341 | 2,276 | 2,280 | 82,900 |
| 2024/03/26 | 2,291 | 2,295 | 2,249 | 2,285 | 47,800 |
| 2024/03/25 | 2,385 | 2,418 | 2,305 | 2,306 | 108,600 |
| 2024/03/22 | 2,330 | 2,335 | 2,276 | 2,335 | 66,400 |
| 2024/03/21 | 2,360 | 2,360 | 2,310 | 2,324 | 117,800 |
| 2024/03/19 | 2,210 | 2,380 | 2,210 | 2,360 | 223,400 |
| 2024/03/18 | 2,176 | 2,205 | 2,154 | 2,197 | 61,300 |
| 2024/03/15 | 2,129 | 2,197 | 2,094 | 2,154 | 111,800 |
| 2024/03/14 | 2,100 | 2,129 | 2,072 | 2,129 | 44,600 |
| 2024/03/13 | 2,149 | 2,154 | 2,086 | 2,110 | 48,200 |
| 2024/03/12 | 2,052 | 2,119 | 2,039 | 2,119 | 49,900 |
| 2024/03/11 | 2,108 | 2,108 | 2,031 | 2,068 | 97,700 |
| 2024/03/08 | 2,122 | 2,235 | 2,122 | 2,185 | 102,500 |
| 2024/03/07 | 2,166 | 2,243 | 2,130 | 2,155 | 122,900 |
| 2024/03/06 | 2,129 | 2,190 | 2,129 | 2,161 | 68,300 |
| 2024/03/05 | 2,125 | 2,194 | 2,110 | 2,173 | 63,600 |
| 2024/03/04 | 2,154 | 2,178 | 2,104 | 2,145 | 86,200 |
| 2024/03/01 | 2,189 | 2,189 | 2,130 | 2,139 | 79,400 |
| 2024/02/29 | 2,205 | 2,221 | 2,150 | 2,189 | 69,000 |
| 2024/02/28 | 2,104 | 2,221 | 2,102 | 2,201 | 107,500 |
| 2024/02/27 | 2,174 | 2,184 | 2,101 | 2,125 | 78,500 |
| 2024/02/26 | 2,143 | 2,211 | 2,137 | 2,173 | 77,400 |
| 2024/02/22 | 2,186 | 2,195 | 2,125 | 2,137 | 93,800 |
| 2024/02/21 | 2,132 | 2,164 | 2,100 | 2,109 | 103,400 |
| 2024/02/20 | 2,291 | 2,328 | 2,162 | 2,182 | 230,200 |
| 2024/02/19 | 2,350 | 2,500 | 2,255 | 2,277 | 612,500 |
| 2024/02/16 | 2,080 | 2,335 | 2,072 | 2,267 | 502,300 |
| 2024/02/15 | 2,020 | 2,020 | 1,962 | 1,998 | 77,100 |
| 2024/02/14 | 2,030 | 2,075 | 2,002 | 2,027 | 77,400 |
| 2024/02/13 | 1,951 | 2,099 | 1,925 | 2,070 | 181,000 |
| 2024/02/09 | 1,931 | 1,964 | 1,885 | 1,885 | 59,200 |
| 2024/02/08 | 1,916 | 1,932 | 1,897 | 1,924 | 46,000 |
| 2024/02/07 | 1,886 | 1,938 | 1,872 | 1,925 | 60,000 |
| 2024/02/06 | 1,862 | 1,902 | 1,851 | 1,887 | 45,600 |
| 2024/02/05 | 1,910 | 1,924 | 1,862 | 1,876 | 73,800 |
| 2024/02/02 | 1,911 | 1,952 | 1,900 | 1,910 | 60,800 |
| 2024/02/01 | 2,027 | 2,027 | 1,932 | 1,935 | 77,600 |
| 2024/01/31 | 2,035 | 2,056 | 1,927 | 2,009 | 152,900 |
| 2024/01/30 | 2,000 | 2,022 | 1,997 | 2,017 | 28,200 |
| 2024/01/29 | 2,020 | 2,023 | 1,981 | 1,988 | 41,600 |
| 2024/01/26 | 1,996 | 2,050 | 1,982 | 1,988 | 50,000 |
| 2024/01/25 | 1,970 | 2,028 | 1,970 | 1,998 | 62,700 |
| 2024/01/24 | 1,985 | 2,020 | 1,950 | 1,971 | 87,300 |
| 2024/01/23 | 2,070 | 2,110 | 1,985 | 2,000 | 171,600 |
| 2024/01/22 | 2,100 | 2,109 | 2,050 | 2,076 | 98,200 |
| 2024/01/19 | 2,028 | 2,163 | 2,020 | 2,104 | 278,000 |
| 2024/01/18 | 2,048 | 2,166 | 2,012 | 2,027 | 385,800 |
| 2024/01/17 | 1,900 | 2,114 | 1,874 | 2,037 | 622,200 |
| 2024/01/16 | 1,862 | 1,898 | 1,836 | 1,842 | 36,700 |
| 2024/01/15 | 1,803 | 1,859 | 1,803 | 1,853 | 21,200 |
| 2024/01/12 | 1,844 | 1,850 | 1,780 | 1,803 | 18,200 |
| 2024/01/11 | 1,855 | 1,857 | 1,830 | 1,844 | 24,000 |
| 2024/01/10 | 1,857 | 1,860 | 1,832 | 1,841 | 27,800 |
| 2024/01/09 | 1,890 | 1,911 | 1,840 | 1,858 | 40,700 |
| 2024/01/05 | 1,876 | 1,891 | 1,866 | 1,867 | 18,700 |
| 2024/01/04 | 1,862 | 1,881 | 1,810 | 1,881 | 24,800 |