アインホールディングス(9627)の株価時系列情報
アインホールディングス(9627)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 |
|---|---|---|---|---|---|
| 2025/07/30 | 5,821 | 5,839 | 5,777 | 5,839 | 53,000 |
| 2025/07/29 | 5,759 | 5,820 | 5,759 | 5,790 | 46,700 |
| 2025/07/28 | 5,842 | 5,845 | 5,750 | 5,805 | 128,000 |
| 2025/07/25 | 5,835 | 5,891 | 5,820 | 5,871 | 64,500 |
| 2025/07/24 | 5,800 | 5,864 | 5,742 | 5,860 | 111,200 |
| 2025/07/23 | 5,766 | 5,833 | 5,746 | 5,814 | 77,000 |
| 2025/07/22 | 5,795 | 5,825 | 5,717 | 5,765 | 77,500 |
| 2025/07/18 | 5,846 | 5,869 | 5,795 | 5,805 | 73,300 |
| 2025/07/17 | 5,809 | 5,856 | 5,783 | 5,820 | 108,400 |
| 2025/07/16 | 5,805 | 5,839 | 5,720 | 5,805 | 105,000 |
| 2025/07/15 | 5,622 | 5,828 | 5,599 | 5,772 | 186,700 |
| 2025/07/14 | 5,570 | 5,603 | 5,523 | 5,600 | 64,800 |
| 2025/07/11 | 5,570 | 5,624 | 5,550 | 5,581 | 102,300 |
| 2025/07/10 | 5,498 | 5,570 | 5,407 | 5,545 | 131,600 |
| 2025/07/09 | 5,533 | 5,548 | 5,465 | 5,498 | 112,700 |
| 2025/07/08 | 5,519 | 5,521 | 5,448 | 5,516 | 80,900 |
| 2025/07/07 | 5,500 | 5,536 | 5,401 | 5,504 | 85,200 |
| 2025/07/04 | 5,451 | 5,485 | 5,390 | 5,480 | 82,400 |
| 2025/07/03 | 5,391 | 5,465 | 5,391 | 5,420 | 66,300 |
| 2025/07/02 | 5,442 | 5,502 | 5,424 | 5,435 | 57,000 |
| 2025/07/01 | 5,444 | 5,550 | 5,428 | 5,481 | 75,800 |
| 2025/06/30 | 5,372 | 5,455 | 5,357 | 5,438 | 149,700 |
| 2025/06/27 | 5,393 | 5,419 | 5,352 | 5,397 | 97,700 |
| 2025/06/26 | 5,369 | 5,451 | 5,363 | 5,446 | 84,400 |
| 2025/06/25 | 5,471 | 5,510 | 5,444 | 5,469 | 80,500 |
| 2025/06/24 | 5,622 | 5,622 | 5,484 | 5,516 | 86,100 |
| 2025/06/23 | 5,487 | 5,490 | 5,408 | 5,425 | 90,600 |
| 2025/06/20 | 5,586 | 5,601 | 5,378 | 5,387 | 195,700 |
| 2025/06/19 | 5,326 | 5,416 | 5,319 | 5,386 | 83,100 |
| 2025/06/18 | 5,444 | 5,516 | 5,346 | 5,353 | 191,400 |
| 2025/06/17 | 5,502 | 5,533 | 5,439 | 5,462 | 103,100 |
| 2025/06/16 | 5,357 | 5,509 | 5,357 | 5,502 | 151,500 |
| 2025/06/13 | 5,327 | 5,416 | 5,326 | 5,352 | 150,700 |
| 2025/06/12 | 5,296 | 5,302 | 5,171 | 5,284 | 122,400 |
| 2025/06/11 | 5,294 | 5,389 | 5,233 | 5,239 | 228,700 |
| 2025/06/10 | 5,401 | 5,409 | 5,297 | 5,319 | 178,000 |
| 2025/06/09 | 5,096 | 5,425 | 5,070 | 5,415 | 535,900 |
| 2025/06/06 | 5,372 | 5,430 | 5,015 | 5,062 | 851,400 |
| 2025/06/05 | 5,681 | 5,762 | 5,672 | 5,699 | 143,700 |
| 2025/06/04 | 5,695 | 5,708 | 5,649 | 5,686 | 146,800 |
| 2025/06/03 | 5,600 | 5,698 | 5,597 | 5,676 | 95,500 |
| 2025/06/02 | 5,636 | 5,660 | 5,587 | 5,630 | 97,400 |
| 2025/05/30 | 5,579 | 5,664 | 5,578 | 5,642 | 116,700 |
| 2025/05/29 | 5,530 | 5,694 | 5,530 | 5,611 | 255,600 |
| 2025/05/28 | 5,528 | 5,558 | 5,496 | 5,496 | 68,300 |
| 2025/05/27 | 5,561 | 5,577 | 5,510 | 5,511 | 74,100 |
| 2025/05/26 | 5,512 | 5,574 | 5,494 | 5,550 | 49,500 |
| 2025/05/23 | 5,373 | 5,467 | 5,366 | 5,464 | 107,200 |
| 2025/05/22 | 5,300 | 5,402 | 5,280 | 5,386 | 124,300 |
| 2025/05/21 | 5,401 | 5,446 | 5,352 | 5,362 | 72,600 |
| 2025/05/20 | 5,459 | 5,480 | 5,291 | 5,301 | 111,200 |
| 2025/05/19 | 5,543 | 5,579 | 5,443 | 5,483 | 77,500 |
| 2025/05/16 | 5,580 | 5,595 | 5,503 | 5,543 | 78,300 |
| 2025/05/15 | 5,507 | 5,554 | 5,472 | 5,534 | 45,800 |
| 2025/05/14 | 5,478 | 5,550 | 5,436 | 5,507 | 108,200 |
| 2025/05/13 | 5,541 | 5,541 | 5,434 | 5,455 | 69,800 |
| 2025/05/12 | 5,583 | 5,591 | 5,470 | 5,497 | 108,700 |
| 2025/05/09 | 5,550 | 5,599 | 5,508 | 5,522 | 53,500 |
| 2025/05/08 | 5,477 | 5,623 | 5,453 | 5,589 | 92,800 |
| 2025/05/07 | 5,570 | 5,621 | 5,491 | 5,495 | 95,900 |
| 2025/05/02 | 5,510 | 5,641 | 5,490 | 5,574 | 150,900 |
| 2025/05/01 | 5,550 | 5,604 | 5,521 | 5,554 | 133,700 |
| 2025/04/30 | 5,609 | 5,628 | 5,525 | 5,525 | 98,000 |
| 2025/04/28 | 5,340 | 5,608 | 5,315 | 5,570 | 462,100 |
| 2025/04/25 | 5,371 | 5,473 | 5,278 | 5,390 | 619,600 |
| 2025/04/24 | 5,410 | 5,442 | 5,332 | 5,332 | 327,500 |
| 2025/04/23 | 5,327 | 5,447 | 5,301 | 5,407 | 222,300 |
| 2025/04/22 | 5,260 | 5,299 | 5,225 | 5,291 | 231,800 |
| 2025/04/21 | 5,255 | 5,269 | 5,193 | 5,260 | 210,600 |
| 2025/04/18 | 5,203 | 5,297 | 5,203 | 5,297 | 113,700 |
| 2025/04/17 | 5,248 | 5,255 | 5,163 | 5,194 | 130,000 |
| 2025/04/16 | 5,250 | 5,258 | 5,151 | 5,221 | 117,900 |
| 2025/04/15 | 5,134 | 5,240 | 5,100 | 5,190 | 184,600 |
| 2025/04/14 | 4,993 | 5,082 | 4,977 | 5,070 | 164,200 |
| 2025/04/11 | 4,847 | 4,975 | 4,786 | 4,966 | 148,300 |
| 2025/04/10 | 4,874 | 4,960 | 4,764 | 4,930 | 167,900 |
| 2025/04/09 | 4,654 | 4,682 | 4,582 | 4,664 | 167,500 |
| 2025/04/08 | 4,662 | 4,729 | 4,622 | 4,681 | 131,000 |
| 2025/04/07 | 4,502 | 4,656 | 4,480 | 4,538 | 180,600 |
| 2025/04/04 | 4,851 | 4,876 | 4,796 | 4,840 | 153,700 |
| 2025/04/03 | 4,827 | 4,904 | 4,809 | 4,892 | 139,200 |
| 2025/04/02 | 5,148 | 5,152 | 4,939 | 4,945 | 119,500 |
| 2025/04/01 | 5,062 | 5,146 | 5,028 | 5,117 | 129,900 |
| 2025/03/31 | 4,983 | 5,050 | 4,956 | 5,039 | 153,900 |
| 2025/03/28 | 5,130 | 5,130 | 5,045 | 5,069 | 163,100 |
| 2025/03/27 | 5,100 | 5,190 | 5,069 | 5,157 | 138,000 |
| 2025/03/26 | 5,050 | 5,085 | 5,028 | 5,048 | 98,200 |
| 2025/03/25 | 5,053 | 5,069 | 4,999 | 5,022 | 90,600 |
| 2025/03/24 | 4,908 | 5,033 | 4,880 | 5,017 | 127,700 |
| 2025/03/21 | 4,922 | 4,927 | 4,878 | 4,890 | 64,300 |
| 2025/03/19 | 4,909 | 4,977 | 4,900 | 4,929 | 73,900 |
| 2025/03/18 | 4,894 | 4,991 | 4,894 | 4,951 | 90,600 |
| 2025/03/17 | 4,925 | 4,946 | 4,845 | 4,895 | 90,900 |
| 2025/03/14 | 4,828 | 4,976 | 4,826 | 4,954 | 159,400 |
| 2025/03/13 | 4,780 | 4,865 | 4,773 | 4,829 | 142,800 |
| 2025/03/12 | 4,837 | 4,900 | 4,807 | 4,841 | 225,700 |
| 2025/03/11 | 5,080 | 5,090 | 4,780 | 4,897 | 821,300 |
| 2025/03/10 | 4,616 | 4,699 | 4,601 | 4,620 | 182,200 |
| 2025/03/07 | 4,590 | 4,668 | 4,557 | 4,636 | 108,900 |
| 2025/03/06 | 4,563 | 4,625 | 4,493 | 4,625 | 88,600 |
| 2025/03/05 | 4,448 | 4,537 | 4,407 | 4,493 | 142,000 |
| 2025/03/04 | 4,524 | 4,558 | 4,472 | 4,518 | 87,300 |
| 2025/03/03 | 4,475 | 4,519 | 4,468 | 4,492 | 84,900 |
| 2025/02/28 | 4,562 | 4,562 | 4,453 | 4,472 | 105,600 |
| 2025/02/27 | 4,480 | 4,551 | 4,480 | 4,523 | 64,300 |
| 2025/02/26 | 4,551 | 4,568 | 4,495 | 4,550 | 100,600 |
| 2025/02/25 | 4,493 | 4,574 | 4,447 | 4,556 | 82,100 |
| 2025/02/21 | 4,408 | 4,479 | 4,408 | 4,475 | 80,200 |
| 2025/02/20 | 4,516 | 4,516 | 4,406 | 4,420 | 69,200 |
| 2025/02/19 | 4,480 | 4,552 | 4,480 | 4,516 | 103,500 |
| 2025/02/18 | 4,466 | 4,501 | 4,454 | 4,480 | 113,500 |
| 2025/02/17 | 4,596 | 4,598 | 4,536 | 4,536 | 46,500 |
| 2025/02/14 | 4,580 | 4,580 | 4,548 | 4,565 | 40,500 |
| 2025/02/13 | 4,610 | 4,610 | 4,550 | 4,590 | 60,600 |
| 2025/02/12 | 4,558 | 4,566 | 4,499 | 4,550 | 85,500 |
| 2025/02/10 | 4,592 | 4,599 | 4,552 | 4,570 | 46,700 |
| 2025/02/07 | 4,557 | 4,568 | 4,523 | 4,551 | 79,500 |
| 2025/02/06 | 4,550 | 4,561 | 4,527 | 4,551 | 70,600 |
| 2025/02/05 | 4,494 | 4,533 | 4,462 | 4,493 | 139,900 |
| 2025/02/04 | 4,567 | 4,602 | 4,492 | 4,510 | 111,200 |
| 2025/02/03 | 4,617 | 4,654 | 4,545 | 4,567 | 127,300 |
| 2025/01/31 | 4,655 | 4,715 | 4,630 | 4,687 | 117,700 |
| 2025/01/30 | 4,652 | 4,670 | 4,568 | 4,639 | 1,005,400 |
| 2025/01/29 | 4,670 | 4,692 | 4,609 | 4,624 | 231,400 |
| 2025/01/28 | 4,676 | 4,780 | 4,670 | 4,734 | 203,900 |
| 2025/01/27 | 4,560 | 4,625 | 4,555 | 4,625 | 149,200 |
| 2025/01/24 | 4,550 | 4,566 | 4,499 | 4,525 | 119,500 |
| 2025/01/23 | 4,526 | 4,556 | 4,481 | 4,538 | 125,500 |
| 2025/01/22 | 4,506 | 4,553 | 4,478 | 4,526 | 116,000 |
| 2025/01/21 | 4,367 | 4,484 | 4,335 | 4,484 | 152,600 |
| 2025/01/20 | 4,303 | 4,359 | 4,290 | 4,343 | 120,600 |
| 2025/01/17 | 4,278 | 4,315 | 4,258 | 4,303 | 164,500 |
| 2025/01/16 | 4,301 | 4,343 | 4,280 | 4,301 | 183,900 |
| 2025/01/15 | 4,268 | 4,357 | 4,175 | 4,343 | 253,400 |
| 2025/01/14 | 4,235 | 4,309 | 4,226 | 4,265 | 160,800 |
| 2025/01/10 | 4,270 | 4,332 | 4,248 | 4,286 | 118,300 |
| 2025/01/09 | 4,240 | 4,306 | 4,240 | 4,270 | 115,700 |
| 2025/01/08 | 4,309 | 4,370 | 4,277 | 4,300 | 125,600 |
| 2025/01/07 | 4,316 | 4,362 | 4,297 | 4,341 | 141,700 |
| 2025/01/06 | 4,327 | 4,337 | 4,297 | 4,300 | 127,700 |
| 2024/12/30 | 4,371 | 4,389 | 4,344 | 4,358 | 99,700 |
| 2024/12/27 | 4,340 | 4,372 | 4,340 | 4,371 | 69,800 |
| 2024/12/26 | 4,318 | 4,342 | 4,302 | 4,342 | 97,200 |
| 2024/12/25 | 4,339 | 4,339 | 4,269 | 4,332 | 69,900 |
| 2024/12/24 | 4,258 | 4,336 | 4,232 | 4,336 | 84,500 |
| 2024/12/23 | 4,312 | 4,328 | 4,254 | 4,258 | 113,100 |
| 2024/12/20 | 4,259 | 4,304 | 4,234 | 4,268 | 155,100 |
| 2024/12/19 | 4,237 | 4,309 | 4,201 | 4,205 | 147,400 |
| 2024/12/18 | 4,329 | 4,384 | 4,291 | 4,291 | 151,800 |
| 2024/12/17 | 4,477 | 4,477 | 4,375 | 4,380 | 199,900 |
| 2024/12/16 | 4,468 | 4,545 | 4,450 | 4,506 | 110,700 |
| 2024/12/13 | 4,568 | 4,617 | 4,481 | 4,497 | 136,000 |
| 2024/12/12 | 4,638 | 4,680 | 4,600 | 4,600 | 119,800 |
| 2024/12/11 | 4,581 | 4,648 | 4,576 | 4,628 | 118,500 |
| 2024/12/10 | 4,606 | 4,649 | 4,555 | 4,590 | 270,200 |
| 2024/12/09 | 4,614 | 4,687 | 4,525 | 4,540 | 558,600 |
| 2024/12/06 | 5,084 | 5,094 | 4,996 | 5,020 | 181,100 |
| 2024/12/05 | 5,089 | 5,103 | 5,047 | 5,069 | 93,200 |
| 2024/12/04 | 5,097 | 5,167 | 5,058 | 5,065 | 116,700 |
| 2024/12/03 | 5,015 | 5,077 | 5,001 | 5,047 | 87,800 |
| 2024/12/02 | 5,019 | 5,041 | 4,980 | 5,020 | 84,400 |
| 2024/11/29 | 5,020 | 5,040 | 4,969 | 5,016 | 67,200 |
| 2024/11/28 | 4,975 | 5,025 | 4,941 | 4,983 | 47,200 |
| 2024/11/27 | 4,988 | 4,990 | 4,880 | 4,930 | 62,600 |
| 2024/11/26 | 5,020 | 5,046 | 4,929 | 4,973 | 69,500 |
| 2024/11/25 | 4,963 | 4,992 | 4,902 | 4,992 | 102,300 |
| 2024/11/22 | 4,899 | 4,980 | 4,899 | 4,937 | 50,000 |
| 2024/11/21 | 4,942 | 5,012 | 4,937 | 4,937 | 49,000 |
| 2024/11/20 | 4,959 | 5,052 | 4,959 | 5,003 | 64,000 |
| 2024/11/19 | 4,913 | 5,070 | 4,893 | 5,007 | 89,000 |
| 2024/11/18 | 4,872 | 4,915 | 4,811 | 4,867 | 36,200 |
| 2024/11/15 | 4,997 | 4,997 | 4,873 | 4,873 | 33,000 |
| 2024/11/14 | 4,971 | 5,010 | 4,929 | 4,929 | 50,800 |
| 2024/11/13 | 4,910 | 4,988 | 4,847 | 4,939 | 91,000 |
| 2024/11/12 | 4,878 | 4,941 | 4,860 | 4,867 | 59,900 |
| 2024/11/11 | 4,961 | 4,972 | 4,825 | 4,850 | 76,600 |
| 2024/11/08 | 4,979 | 5,058 | 4,964 | 4,981 | 62,700 |
| 2024/11/07 | 4,891 | 4,995 | 4,891 | 4,967 | 86,600 |
| 2024/11/06 | 4,900 | 5,001 | 4,882 | 4,890 | 79,300 |
| 2024/11/05 | 4,880 | 4,891 | 4,807 | 4,885 | 90,800 |
| 2024/11/01 | 4,996 | 5,028 | 4,900 | 4,900 | 103,400 |
| 2024/10/31 | 5,000 | 5,060 | 4,981 | 5,057 | 49,600 |
| 2024/10/30 | 4,970 | 5,011 | 4,942 | 5,000 | 93,600 |
| 2024/10/29 | 4,927 | 4,989 | 4,927 | 4,959 | 78,500 |
| 2024/10/28 | 4,894 | 4,979 | 4,889 | 4,950 | 62,000 |
| 2024/10/25 | 4,919 | 4,936 | 4,863 | 4,911 | 103,400 |
| 2024/10/24 | 4,878 | 4,941 | 4,865 | 4,917 | 61,400 |
| 2024/10/23 | 4,986 | 5,023 | 4,928 | 4,928 | 75,000 |
| 2024/10/22 | 5,056 | 5,075 | 4,976 | 4,983 | 64,500 |
| 2024/10/21 | 5,130 | 5,189 | 5,080 | 5,080 | 26,200 |
| 2024/10/18 | 5,189 | 5,189 | 5,102 | 5,133 | 48,400 |
| 2024/10/17 | 5,187 | 5,199 | 5,082 | 5,089 | 48,500 |
| 2024/10/16 | 5,155 | 5,231 | 5,150 | 5,200 | 64,500 |
| 2024/10/15 | 5,217 | 5,250 | 5,189 | 5,225 | 71,100 |
| 2024/10/11 | 5,259 | 5,262 | 5,191 | 5,191 | 53,500 |
| 2024/10/10 | 5,330 | 5,344 | 5,255 | 5,264 | 60,300 |
| 2024/10/09 | 5,262 | 5,385 | 5,262 | 5,330 | 52,300 |
| 2024/10/08 | 5,388 | 5,471 | 5,256 | 5,262 | 86,900 |
| 2024/10/07 | 5,446 | 5,469 | 5,387 | 5,449 | 81,400 |
| 2024/10/04 | 5,300 | 5,424 | 5,300 | 5,375 | 80,000 |