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 |
|---|---|---|---|---|---|
| 2026/06/25 | 5,450 | 5,471 | 5,396 | 5,410 | 110,500 |
| 2026/06/24 | 5,391 | 5,491 | 5,391 | 5,445 | 92,600 |
| 2026/06/23 | 5,314 | 5,411 | 5,313 | 5,372 | 137,300 |
| 2026/06/22 | 5,430 | 5,450 | 5,319 | 5,364 | 116,300 |
| 2026/06/19 | 5,549 | 5,560 | 5,450 | 5,450 | 156,700 |
| 2026/06/18 | 5,541 | 5,542 | 5,446 | 5,485 | 114,300 |
| 2026/06/17 | 5,635 | 5,700 | 5,541 | 5,576 | 74,300 |
| 2026/06/16 | 5,650 | 5,746 | 5,440 | 5,582 | 137,300 |
| 2026/06/15 | 5,750 | 5,911 | 5,738 | 5,745 | 135,600 |
| 2026/06/12 | 5,872 | 5,918 | 5,625 | 5,674 | 227,500 |
| 2026/06/11 | 6,050 | 6,065 | 5,888 | 5,972 | 102,200 |
| 2026/06/10 | 5,970 | 6,041 | 5,949 | 6,017 | 101,400 |
| 2026/06/09 | 5,890 | 5,908 | 5,841 | 5,870 | 82,500 |
| 2026/06/08 | 5,779 | 5,946 | 5,779 | 5,836 | 90,000 |
| 2026/06/05 | 5,832 | 5,925 | 5,765 | 5,779 | 97,600 |
| 2026/06/04 | 5,778 | 5,899 | 5,716 | 5,820 | 102,000 |
| 2026/06/03 | 5,560 | 5,763 | 5,500 | 5,763 | 132,400 |
| 2026/06/02 | 5,669 | 5,721 | 5,432 | 5,627 | 303,200 |
| 2026/06/01 | 5,505 | 5,519 | 5,354 | 5,452 | 119,800 |
| 2026/05/29 | 5,450 | 5,525 | 5,450 | 5,503 | 103,300 |
| 2026/05/28 | 5,498 | 5,583 | 5,445 | 5,457 | 76,200 |
| 2026/05/27 | 5,511 | 5,514 | 5,460 | 5,496 | 72,600 |
| 2026/05/26 | 5,611 | 5,611 | 5,513 | 5,513 | 89,000 |
| 2026/05/25 | 5,626 | 5,626 | 5,510 | 5,584 | 99,200 |
| 2026/05/22 | 5,751 | 5,751 | 5,573 | 5,584 | 77,700 |
| 2026/05/21 | 5,882 | 5,882 | 5,771 | 5,772 | 84,000 |
| 2026/05/20 | 5,810 | 5,888 | 5,767 | 5,838 | 103,800 |
| 2026/05/19 | 5,567 | 5,829 | 5,555 | 5,791 | 113,000 |
| 2026/05/18 | 5,607 | 5,643 | 5,555 | 5,567 | 126,000 |
| 2026/05/15 | 5,450 | 5,617 | 5,450 | 5,593 | 85,200 |
| 2026/05/14 | 5,480 | 5,547 | 5,450 | 5,481 | 90,200 |
| 2026/05/13 | 5,455 | 5,521 | 5,455 | 5,485 | 84,600 |
| 2026/05/12 | 5,545 | 5,629 | 5,492 | 5,509 | 88,200 |
| 2026/05/11 | 5,487 | 5,590 | 5,479 | 5,528 | 106,100 |
| 2026/05/08 | 5,553 | 5,653 | 5,445 | 5,511 | 128,300 |
| 2026/05/07 | 5,613 | 5,680 | 5,580 | 5,600 | 103,900 |
| 2026/05/01 | 5,601 | 5,651 | 5,531 | 5,613 | 128,000 |
| 2026/04/30 | 5,680 | 5,724 | 5,478 | 5,647 | 221,000 |
| 2026/04/28 | 5,823 | 5,880 | 5,671 | 5,765 | 514,800 |
| 2026/04/27 | 5,936 | 5,960 | 5,846 | 5,900 | 718,300 |
| 2026/04/24 | 5,860 | 5,865 | 5,738 | 5,800 | 357,300 |
| 2026/04/23 | 5,967 | 5,995 | 5,819 | 5,879 | 337,000 |
| 2026/04/22 | 5,940 | 6,011 | 5,940 | 5,973 | 171,100 |
| 2026/04/21 | 6,100 | 6,100 | 5,929 | 5,929 | 171,100 |
| 2026/04/20 | 6,055 | 6,096 | 6,031 | 6,051 | 183,700 |
| 2026/04/17 | 6,158 | 6,158 | 6,015 | 6,033 | 153,400 |
| 2026/04/16 | 6,095 | 6,167 | 6,071 | 6,101 | 297,800 |
| 2026/04/15 | 6,051 | 6,135 | 6,051 | 6,086 | 162,200 |
| 2026/04/14 | 5,958 | 6,038 | 5,933 | 5,998 | 169,800 |
| 2026/04/13 | 6,116 | 6,122 | 5,961 | 5,961 | 165,700 |
| 2026/04/10 | 6,358 | 6,382 | 6,111 | 6,134 | 149,900 |
| 2026/04/09 | 6,183 | 6,386 | 6,181 | 6,305 | 214,100 |
| 2026/04/08 | 6,219 | 6,222 | 6,122 | 6,138 | 96,300 |
| 2026/04/07 | 6,248 | 6,315 | 6,149 | 6,156 | 125,000 |
| 2026/04/06 | 5,943 | 6,269 | 5,917 | 6,248 | 218,300 |
| 2026/04/03 | 5,879 | 5,967 | 5,879 | 5,915 | 105,900 |
| 2026/03/27 | 5,592 | 5,699 | 5,592 | 5,608 | 121,500 |
| 2026/03/26 | 5,500 | 5,578 | 5,473 | 5,578 | 125,500 |
| 2026/03/25 | 5,493 | 5,567 | 5,493 | 5,554 | 86,000 |
| 2026/03/24 | 5,458 | 5,523 | 5,424 | 5,491 | 105,800 |
| 2026/03/23 | 5,367 | 5,430 | 5,327 | 5,400 | 127,300 |
| 2026/03/19 | 5,401 | 5,544 | 5,401 | 5,504 | 162,500 |
| 2026/03/18 | 5,535 | 5,603 | 5,385 | 5,528 | 204,000 |
| 2026/03/17 | 5,592 | 5,645 | 5,507 | 5,523 | 119,100 |
| 2026/03/16 | 5,499 | 5,618 | 5,499 | 5,551 | 112,300 |
| 2026/03/13 | 5,481 | 5,555 | 5,470 | 5,486 | 68,300 |
| 2026/03/12 | 5,549 | 5,549 | 5,435 | 5,478 | 80,600 |
| 2026/03/11 | 5,584 | 5,644 | 5,503 | 5,601 | 114,600 |
| 2026/03/10 | 5,562 | 5,600 | 5,488 | 5,556 | 92,400 |
| 2026/03/09 | 5,388 | 5,519 | 5,381 | 5,486 | 98,700 |
| 2026/03/06 | 5,618 | 5,666 | 5,500 | 5,627 | 104,700 |
| 2026/03/05 | 5,789 | 5,799 | 5,582 | 5,596 | 143,000 |
| 2026/03/04 | 5,763 | 5,819 | 5,666 | 5,748 | 102,200 |
| 2026/03/03 | 6,017 | 6,021 | 5,833 | 5,863 | 99,400 |
| 2026/03/02 | 6,144 | 6,210 | 6,088 | 6,108 | 71,900 |
| 2026/02/27 | 6,134 | 6,180 | 6,080 | 6,170 | 68,900 |
| 2026/02/26 | 6,115 | 6,149 | 6,060 | 6,061 | 74,200 |
| 2026/02/25 | 6,157 | 6,208 | 6,090 | 6,090 | 69,100 |
| 2026/02/24 | 6,219 | 6,240 | 6,096 | 6,143 | 128,600 |
| 2026/02/20 | 6,418 | 6,418 | 6,223 | 6,223 | 123,200 |
| 2026/02/19 | 6,382 | 6,530 | 6,339 | 6,517 | 80,300 |
| 2026/02/18 | 6,409 | 6,489 | 6,381 | 6,421 | 72,500 |
| 2026/02/17 | 6,342 | 6,382 | 6,276 | 6,364 | 72,100 |
| 2026/02/16 | 6,416 | 6,423 | 6,265 | 6,311 | 86,000 |
| 2026/02/13 | 6,486 | 6,486 | 6,352 | 6,404 | 122,400 |
| 2026/02/12 | 6,494 | 6,556 | 6,437 | 6,437 | 67,600 |
| 2026/02/10 | 6,396 | 6,516 | 6,367 | 6,494 | 64,900 |
| 2026/02/09 | 6,499 | 6,528 | 6,363 | 6,396 | 70,700 |
| 2026/02/06 | 6,514 | 6,516 | 6,347 | 6,404 | 90,000 |
| 2026/02/05 | 6,579 | 6,582 | 6,470 | 6,514 | 70,300 |
| 2026/02/04 | 6,410 | 6,553 | 6,400 | 6,498 | 99,600 |
| 2026/02/03 | 6,407 | 6,491 | 6,406 | 6,460 | 68,100 |
| 2026/02/02 | 6,502 | 6,588 | 6,413 | 6,413 | 93,600 |
| 2026/01/30 | 6,471 | 6,471 | 6,354 | 6,455 | 91,800 |
| 2026/01/29 | 6,343 | 6,463 | 6,252 | 6,375 | 341,400 |
| 2026/01/28 | 6,578 | 6,614 | 6,365 | 6,403 | 136,900 |
| 2026/01/27 | 6,618 | 6,655 | 6,504 | 6,578 | 114,200 |
| 2026/01/26 | 6,634 | 6,868 | 6,605 | 6,667 | 169,200 |
| 2026/01/23 | 6,522 | 6,698 | 6,522 | 6,698 | 96,800 |
| 2026/01/22 | 6,558 | 6,591 | 6,510 | 6,538 | 76,200 |
| 2026/01/21 | 6,621 | 6,659 | 6,544 | 6,566 | 144,400 |
| 2026/01/20 | 6,487 | 6,623 | 6,433 | 6,621 | 116,100 |
| 2026/01/19 | 6,450 | 6,530 | 6,437 | 6,487 | 77,100 |
| 2026/01/16 | 6,383 | 6,451 | 6,217 | 6,448 | 201,900 |
| 2026/01/15 | 6,459 | 6,523 | 6,398 | 6,427 | 149,200 |
| 2026/01/14 | 6,406 | 6,520 | 6,406 | 6,410 | 179,300 |
| 2026/01/13 | 6,608 | 6,608 | 6,460 | 6,506 | 133,100 |
| 2026/01/09 | 6,600 | 6,667 | 6,509 | 6,509 | 118,000 |
| 2026/01/08 | 6,687 | 6,687 | 6,600 | 6,605 | 83,800 |
| 2026/01/07 | 6,733 | 6,749 | 6,566 | 6,630 | 193,800 |
| 2026/01/06 | 6,599 | 6,731 | 6,590 | 6,731 | 83,900 |
| 2026/01/05 | 6,685 | 6,732 | 6,595 | 6,628 | 102,400 |
| 2025/12/30 | 6,759 | 6,787 | 6,676 | 6,685 | 104,900 |
| 2025/12/29 | 6,676 | 6,851 | 6,663 | 6,759 | 124,100 |
| 2025/12/26 | 6,674 | 6,730 | 6,634 | 6,676 | 97,500 |
| 2025/12/25 | 6,625 | 6,668 | 6,600 | 6,650 | 67,800 |
| 2025/12/24 | 6,614 | 6,689 | 6,592 | 6,641 | 83,500 |
| 2025/12/23 | 6,580 | 6,643 | 6,520 | 6,628 | 73,000 |
| 2025/12/22 | 6,618 | 6,681 | 6,451 | 6,516 | 132,800 |
| 2025/12/19 | 6,500 | 6,670 | 6,493 | 6,653 | 185,200 |
| 2025/12/18 | 6,399 | 6,606 | 6,396 | 6,524 | 168,000 |
| 2025/12/17 | 6,597 | 6,597 | 6,355 | 6,358 | 138,300 |
| 2025/12/16 | 6,737 | 6,751 | 6,514 | 6,535 | 200,400 |
| 2025/12/15 | 6,737 | 6,848 | 6,654 | 6,780 | 212,400 |
| 2025/12/12 | 6,882 | 6,947 | 6,493 | 6,579 | 421,900 |
| 2025/12/11 | 7,170 | 7,170 | 6,915 | 6,926 | 119,900 |
| 2025/12/10 | 7,182 | 7,261 | 7,159 | 7,170 | 90,100 |
| 2025/12/09 | 7,199 | 7,280 | 7,153 | 7,159 | 103,500 |
| 2025/12/08 | 7,100 | 7,180 | 7,057 | 7,167 | 119,500 |
| 2025/12/05 | 6,920 | 7,070 | 6,916 | 7,035 | 81,300 |
| 2025/12/04 | 6,840 | 6,992 | 6,835 | 6,965 | 101,000 |
| 2025/12/03 | 6,900 | 6,922 | 6,803 | 6,819 | 96,000 |
| 2025/12/02 | 7,000 | 7,010 | 6,960 | 6,988 | 54,700 |
| 2025/12/01 | 6,955 | 7,050 | 6,916 | 6,941 | 48,600 |
| 2025/11/28 | 7,065 | 7,166 | 6,979 | 6,981 | 86,100 |
| 2025/11/27 | 6,910 | 7,099 | 6,910 | 7,029 | 93,300 |
| 2025/11/26 | 6,934 | 6,988 | 6,855 | 6,956 | 106,900 |
| 2025/11/25 | 6,832 | 6,923 | 6,773 | 6,853 | 116,700 |
| 2025/11/21 | 6,663 | 6,809 | 6,663 | 6,804 | 112,900 |
| 2025/11/20 | 6,730 | 6,730 | 6,608 | 6,633 | 69,800 |
| 2025/11/19 | 6,653 | 6,730 | 6,566 | 6,667 | 85,400 |
| 2025/11/18 | 6,705 | 6,784 | 6,554 | 6,610 | 119,500 |
| 2025/11/17 | 6,709 | 6,799 | 6,699 | 6,788 | 76,600 |
| 2025/11/14 | 6,765 | 6,777 | 6,680 | 6,709 | 46,300 |
| 2025/11/13 | 6,727 | 6,827 | 6,706 | 6,765 | 64,600 |
| 2025/11/12 | 6,769 | 6,870 | 6,711 | 6,720 | 92,200 |
| 2025/11/11 | 6,705 | 6,768 | 6,636 | 6,766 | 59,000 |
| 2025/11/10 | 6,725 | 6,777 | 6,674 | 6,726 | 92,200 |
| 2025/11/07 | 6,495 | 6,676 | 6,495 | 6,663 | 61,400 |
| 2025/11/06 | 6,485 | 6,537 | 6,455 | 6,497 | 46,500 |
| 2025/11/05 | 6,475 | 6,584 | 6,409 | 6,485 | 73,200 |
| 2025/11/04 | 6,459 | 6,507 | 6,375 | 6,475 | 69,000 |
| 2025/10/31 | 6,489 | 6,500 | 6,412 | 6,461 | 50,700 |
| 2025/10/30 | 6,386 | 6,470 | 6,385 | 6,432 | 61,400 |
| 2025/10/29 | 6,419 | 6,462 | 6,349 | 6,385 | 111,600 |
| 2025/10/28 | 6,670 | 6,670 | 6,457 | 6,457 | 93,500 |
| 2025/10/27 | 6,622 | 6,716 | 6,578 | 6,692 | 84,500 |
| 2025/10/24 | 6,716 | 6,728 | 6,618 | 6,618 | 93,500 |
| 2025/10/23 | 6,748 | 6,775 | 6,708 | 6,744 | 48,600 |
| 2025/10/22 | 6,593 | 6,750 | 6,592 | 6,710 | 60,400 |
| 2025/10/21 | 6,600 | 6,642 | 6,571 | 6,610 | 83,000 |
| 2025/10/20 | 6,662 | 6,678 | 6,590 | 6,638 | 71,400 |
| 2025/10/17 | 6,586 | 6,612 | 6,526 | 6,571 | 93,900 |
| 2025/10/16 | 6,569 | 6,610 | 6,486 | 6,548 | 80,300 |
| 2025/10/15 | 6,578 | 6,606 | 6,496 | 6,530 | 72,800 |
| 2025/10/14 | 6,604 | 6,653 | 6,515 | 6,531 | 122,400 |
| 2025/10/10 | 6,704 | 6,729 | 6,652 | 6,689 | 66,800 |
| 2025/10/09 | 6,730 | 6,752 | 6,611 | 6,715 | 107,500 |
| 2025/10/08 | 6,791 | 6,848 | 6,711 | 6,755 | 139,800 |
| 2025/10/07 | 6,700 | 6,800 | 6,677 | 6,791 | 96,900 |
| 2025/10/06 | 6,926 | 6,926 | 6,750 | 6,771 | 143,900 |
| 2025/10/03 | 6,707 | 6,811 | 6,686 | 6,785 | 123,400 |
| 2025/10/02 | 6,878 | 6,878 | 6,653 | 6,737 | 129,400 |
| 2025/10/01 | 6,980 | 6,992 | 6,779 | 6,819 | 117,400 |
| 2025/09/30 | 6,952 | 7,009 | 6,924 | 6,980 | 121,300 |
| 2025/09/29 | 6,980 | 6,999 | 6,884 | 6,939 | 110,500 |
| 2025/09/26 | 6,934 | 7,000 | 6,934 | 6,995 | 99,600 |
| 2025/09/25 | 7,028 | 7,028 | 6,900 | 6,955 | 119,900 |
| 2025/09/24 | 6,959 | 7,029 | 6,910 | 7,028 | 110,400 |
| 2025/09/22 | 6,960 | 7,025 | 6,950 | 6,969 | 63,800 |
| 2025/09/19 | 6,987 | 7,034 | 6,911 | 6,960 | 208,600 |
| 2025/09/18 | 6,918 | 6,969 | 6,779 | 6,967 | 126,700 |
| 2025/09/17 | 6,689 | 6,933 | 6,658 | 6,918 | 260,000 |
| 2025/09/16 | 6,795 | 6,820 | 6,539 | 6,558 | 293,900 |
| 2025/09/12 | 7,072 | 7,072 | 6,788 | 6,895 | 422,000 |
| 2025/09/11 | 6,216 | 6,216 | 6,000 | 6,072 | 121,200 |
| 2025/09/10 | 6,220 | 6,222 | 6,116 | 6,116 | 58,600 |
| 2025/09/09 | 6,201 | 6,257 | 6,131 | 6,143 | 57,300 |
| 2025/09/08 | 6,138 | 6,220 | 6,104 | 6,196 | 65,200 |
| 2025/09/05 | 6,083 | 6,149 | 6,073 | 6,128 | 68,000 |
| 2025/09/04 | 6,053 | 6,174 | 6,045 | 6,154 | 73,900 |
| 2025/09/03 | 6,112 | 6,153 | 6,053 | 6,153 | 74,800 |
| 2025/09/02 | 6,160 | 6,160 | 6,040 | 6,113 | 50,300 |
| 2025/09/01 | 6,120 | 6,192 | 6,061 | 6,103 | 67,600 |
| 2025/08/29 | 6,075 | 6,138 | 6,031 | 6,114 | 71,600 |
| 2025/08/28 | 6,070 | 6,125 | 6,063 | 6,075 | 59,300 |
| 2025/08/27 | 6,075 | 6,140 | 6,040 | 6,098 | 54,400 |
| 2025/08/26 | 6,110 | 6,135 | 6,071 | 6,114 | 67,300 |
| 2025/08/25 | 6,245 | 6,245 | 6,116 | 6,124 | 48,200 |
| 2025/08/22 | 6,239 | 6,248 | 6,185 | 6,245 | 60,500 |