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
2010/12/30 2,760 2,862 2,760 2,856 93,400
2010/12/29 2,737 2,833 2,726 2,805 120,800
2010/12/28 2,749 2,749 2,726 2,737 59,600
2010/12/27 2,708 2,736 2,679 2,722 53,900
2010/12/24 2,701 2,723 2,686 2,707 39,900
2010/12/22 2,700 2,788 2,694 2,720 78,200
2010/12/21 2,732 2,738 2,655 2,662 118,400
2010/12/20 2,760 2,770 2,715 2,720 72,400
2010/12/17 2,756 2,773 2,735 2,751 50,100
2010/12/16 2,780 2,781 2,732 2,733 79,200
2010/12/15 2,752 2,773 2,749 2,773 84,100
2010/12/14 2,775 2,775 2,751 2,765 63,900
2010/12/13 2,730 2,785 2,730 2,775 89,100
2010/12/10 2,730 2,761 2,720 2,749 118,200
2010/12/09 2,710 2,758 2,694 2,710 174,600
2010/12/08 2,720 2,724 2,687 2,703 128,800
2010/12/07 2,815 2,815 2,711 2,720 204,200
2010/12/06 2,876 2,877 2,822 2,824 74,600
2010/12/03 2,942 2,942 2,851 2,856 95,400
2010/12/02 2,892 2,902 2,834 2,902 52,100
2010/12/01 2,832 2,868 2,813 2,842 36,900
2010/11/30 2,871 2,906 2,833 2,842 76,000
2010/11/29 2,920 2,935 2,900 2,921 50,000
2010/11/26 2,917 2,954 2,861 2,870 70,700
2010/11/25 2,950 2,950 2,892 2,916 59,000
2010/11/24 2,900 2,980 2,884 2,958 24,400
2010/11/22 2,891 2,995 2,866 2,981 79,500
2010/11/19 2,936 2,936 2,862 2,891 74,000
2010/11/18 2,960 2,960 2,924 2,936 73,600
2010/11/17 2,902 2,980 2,902 2,960 53,100
2010/11/16 2,991 2,997 2,963 2,976 82,100
2010/11/15 2,947 3,015 2,936 3,000 152,100
2010/11/12 2,878 2,943 2,863 2,925 140,400
2010/11/11 2,840 2,877 2,813 2,869 85,400
2010/11/10 2,823 2,855 2,782 2,833 130,800
2010/11/09 2,775 2,835 2,720 2,821 126,800
2010/11/08 2,818 2,825 2,804 2,817 155,300
2010/11/05 2,799 2,826 2,797 2,818 142,800
2010/11/04 2,700 2,780 2,685 2,759 130,400
2010/11/02 2,688 2,697 2,641 2,670 108,100
2010/11/01 2,698 2,698 2,636 2,685 90,200
2010/10/29 2,663 2,701 2,626 2,655 134,400
2010/10/28 2,710 2,710 2,620 2,662 127,900
2010/10/27 2,648 2,729 2,621 2,713 204,200
2010/10/26 2,575 2,642 2,544 2,623 180,400
2010/10/25 2,530 2,575 2,527 2,547 151,300
2010/10/22 2,479 2,523 2,458 2,501 94,900
2010/10/21 2,538 2,538 2,413 2,444 129,900
2010/10/20 2,340 2,540 2,311 2,538 256,300
2010/10/19 2,380 2,399 2,336 2,349 107,400
2010/10/18 2,402 2,477 2,381 2,412 202,700
2010/10/15 2,366 2,437 2,355 2,402 174,900
2010/10/14 2,350 2,379 2,335 2,340 178,200
2010/10/13 2,430 2,430 2,308 2,320 214,500
2010/10/12 2,485 2,485 2,349 2,401 237,700
2010/10/08 2,415 2,505 2,394 2,488 220,100
2010/10/07 2,596 2,596 2,397 2,423 326,800
2010/10/06 2,530 2,644 2,516 2,596 261,200
2010/10/05 2,660 2,664 2,527 2,543 395,300
2010/10/04 2,901 2,908 2,726 2,739 293,500
2010/10/01 2,900 2,945 2,874 2,937 97,800
2010/09/30 2,940 2,940 2,870 2,905 99,700
2010/09/29 2,890 2,949 2,890 2,931 104,900
2010/09/28 2,830 2,900 2,829 2,900 75,300
2010/09/27 2,874 2,877 2,807 2,842 89,800
2010/09/24 2,920 2,920 2,873 2,874 97,900
2010/09/22 2,999 3,000 2,926 2,937 159,600
2010/09/21 2,949 3,015 2,930 2,996 242,600
2010/09/17 2,890 2,927 2,866 2,919 236,400
2010/09/16 2,860 2,907 2,814 2,899 163,500
2010/09/15 2,836 2,874 2,836 2,844 177,100
2010/09/14 2,832 2,895 2,823 2,874 234,300
2010/09/13 2,775 2,850 2,774 2,842 299,600
2010/09/10 2,740 2,757 2,711 2,742 91,800
2010/09/09 2,727 2,743 2,703 2,724 80,200
2010/09/08 2,738 2,749 2,715 2,747 90,100
2010/09/07 2,745 2,748 2,718 2,738 112,400
2010/09/06 2,760 2,760 2,713 2,738 78,200
2010/09/03 2,710 2,777 2,705 2,748 208,000
2010/09/02 2,752 2,780 2,700 2,707 427,800
2010/09/01 2,922 2,930 2,853 2,902 68,900
2010/08/31 2,875 2,919 2,825 2,872 61,100
2010/08/30 2,835 2,974 2,835 2,919 150,900
2010/08/27 2,850 2,891 2,825 2,855 105,500
2010/08/26 2,710 2,836 2,691 2,800 152,700
2010/08/25 2,765 2,848 2,690 2,760 149,800
2010/08/24 2,860 2,860 2,751 2,782 43,000
2010/08/23 2,900 2,918 2,843 2,877 33,500
2010/08/20 2,950 2,990 2,840 2,900 135,700
2010/08/19 2,760 2,814 2,760 2,810 138,500
2010/08/18 2,950 2,950 2,621 2,753 386,700
2010/08/17 3,060 3,110 3,060 3,075 15,900
2010/08/16 3,140 3,175 3,050 3,120 34,600
2010/08/13 3,080 3,210 2,990 3,170 79,700
2010/08/12 3,060 3,145 2,951 3,085 83,600
2010/08/11 3,350 3,365 3,085 3,115 135,600
2010/08/10 3,400 3,410 3,380 3,385 56,200
2010/08/09 3,385 3,445 3,375 3,400 65,000
2010/08/06 3,395 3,410 3,340 3,385 49,900
2010/08/05 3,425 3,440 3,400 3,425 17,300
2010/08/04 3,430 3,450 3,415 3,440 16,800
2010/08/03 3,495 3,510 3,480 3,495 48,500
2010/08/02 3,470 3,520 3,465 3,490 19,100
2010/07/30 3,555 3,570 3,470 3,500 49,500
2010/07/29 3,560 3,645 3,520 3,610 44,800
2010/07/28 3,635 3,670 3,545 3,560 39,700
2010/07/27 3,660 3,680 3,620 3,630 30,400
2010/07/26 3,650 3,680 3,605 3,620 40,400
2010/07/23 3,470 3,620 3,445 3,550 45,300
2010/07/22 3,400 3,455 3,360 3,400 79,900
2010/07/21 3,600 3,615 3,475 3,500 79,100
2010/07/20 3,545 3,650 3,540 3,585 26,400
2010/07/16 3,625 3,665 3,565 3,600 53,000
2010/07/15 3,760 3,785 3,650 3,660 86,400
2010/07/14 3,945 4,025 3,795 3,830 139,000
2010/07/13 3,970 4,000 3,935 3,980 89,200
2010/07/12 3,855 3,960 3,825 3,925 94,600
2010/07/09 3,745 3,850 3,715 3,810 60,200
2010/07/08 3,865 3,875 3,725 3,760 51,700
2010/07/07 3,685 3,830 3,680 3,795 72,200
2010/07/06 3,725 3,775 3,690 3,755 88,500
2010/07/05 3,565 3,735 3,565 3,735 53,800
2010/07/02 3,535 3,620 3,510 3,620 21,100
2010/07/01 3,605 3,605 3,515 3,530 20,400
2010/06/30 3,480 3,630 3,475 3,615 46,700
2010/06/29 3,580 3,580 3,475 3,575 46,900
2010/06/28 3,580 3,585 3,500 3,520 24,400
2010/06/25 3,595 3,650 3,510 3,575 78,900
2010/06/24 3,570 3,675 3,565 3,665 39,600
2010/06/23 3,660 3,700 3,600 3,620 68,700
2010/06/22 3,695 3,730 3,630 3,730 60,700
2010/06/21 3,645 3,715 3,580 3,700 32,400
2010/06/18 3,590 3,620 3,545 3,580 29,900
2010/06/17 3,685 3,690 3,590 3,625 23,300
2010/06/16 3,645 3,725 3,615 3,680 38,600
2010/06/15 3,745 3,775 3,565 3,635 67,500
2010/06/14 3,520 3,695 3,520 3,690 170,700
2010/06/11 3,300 3,475 3,275 3,450 88,800
2010/06/10 3,250 3,255 3,170 3,230 25,600
2010/06/09 3,265 3,265 3,135 3,195 80,900
2010/06/08 3,290 3,405 3,245 3,250 55,800
2010/06/07 3,535 3,540 3,350 3,360 119,300
2010/06/04 3,550 3,645 3,380 3,605 317,600
2010/06/03 3,350 3,440 3,335 3,435 92,000
2010/06/02 3,285 3,345 3,260 3,285 72,500
2010/06/01 3,315 3,405 3,310 3,355 74,400
2010/05/31 3,270 3,480 3,240 3,455 173,600
2010/05/28 3,050 3,295 3,035 3,270 243,600
2010/05/27 2,996 3,045 2,970 2,999 51,900
2010/05/26 2,988 3,030 2,961 2,996 50,300
2010/05/25 3,080 3,120 2,961 2,987 64,700
2010/05/24 3,005 3,120 3,005 3,115 42,600
2010/05/21 3,000 3,025 2,957 2,992 46,400
2010/05/20 3,050 3,100 3,040 3,065 23,000
2010/05/19 3,050 3,080 2,995 3,080 47,800
2010/05/18 3,100 3,135 3,045 3,085 58,700
2010/05/17 3,140 3,140 3,060 3,080 79,300
2010/05/14 2,978 3,140 2,956 3,080 142,400
2010/05/13 2,898 2,992 2,898 2,980 112,700
2010/05/12 2,896 2,896 2,857 2,884 25,100
2010/05/11 2,897 2,897 2,846 2,875 59,900
2010/05/10 2,811 2,906 2,811 2,817 53,400
2010/05/07 2,877 2,880 2,843 2,850 52,900
2010/05/06 2,870 2,960 2,862 2,927 95,000
2010/04/30 2,875 2,920 2,835 2,920 40,300
2010/04/28 2,800 2,834 2,760 2,830 38,000
2010/04/27 2,866 2,866 2,823 2,838 60,800
2010/04/26 2,955 2,980 2,912 2,916 42,100
2010/04/23 2,950 2,960 2,906 2,953 65,400
2010/04/22 2,899 2,906 2,873 2,885 97,800
2010/04/21 2,980 2,987 2,900 2,921 40,200
2010/04/20 2,980 2,988 2,954 2,954 31,200
2010/04/19 2,953 3,010 2,909 2,995 47,000
2010/04/16 2,940 2,988 2,917 2,953 89,700
2010/04/15 2,948 2,957 2,872 2,896 50,400
2010/04/14 2,965 3,020 2,945 2,970 41,400
2010/04/13 2,929 3,000 2,907 3,000 98,700
2010/04/12 2,940 2,974 2,899 2,929 80,700
2010/04/09 2,860 2,979 2,819 2,970 173,600
2010/04/08 2,743 2,850 2,742 2,831 141,500
2010/04/07 2,650 2,714 2,646 2,711 33,600
2010/04/06 2,654 2,679 2,612 2,678 59,700
2010/04/05 2,729 2,729 2,650 2,677 51,200
2010/04/02 2,732 2,740 2,690 2,712 52,800
2010/04/01 2,730 2,747 2,683 2,740 62,100
2010/03/31 2,720 2,747 2,708 2,731 72,100
2010/03/30 2,699 2,709 2,656 2,700 48,700
2010/03/29 2,692 2,745 2,670 2,689 108,100
2010/03/26 2,562 2,668 2,562 2,666 90,900
2010/03/25 2,544 2,549 2,501 2,549 21,300
2010/03/24 2,502 2,525 2,485 2,501 35,700
2010/03/23 2,466 2,530 2,466 2,515 24,100
2010/03/19 2,501 2,520 2,456 2,491 25,600
2010/03/18 2,530 2,560 2,481 2,520 11,800
2010/03/17 2,510 2,554 2,495 2,532 14,100
2010/03/16 2,550 2,550 2,510 2,510 17,200
2010/03/15 2,497 2,517 2,465 2,513 13,800
2010/03/12 2,462 2,490 2,430 2,461 29,800
2010/03/11 2,449 2,490 2,421 2,461 15,000
2010/03/10 2,487 2,492 2,453 2,454 14,200
2010/03/09 2,515 2,515 2,470 2,492 32,200
2010/03/08 2,493 2,525 2,471 2,490 35,700
2010/03/05 2,432 2,500 2,415 2,486 63,800
2010/03/04 2,340 2,430 2,340 2,411 103,900
2010/03/03 2,345 2,360 2,313 2,350 19,800
2010/03/02 2,350 2,360 2,300 2,355 23,300
2010/03/01 2,398 2,410 2,350 2,350 42,400
2010/02/26 2,295 2,391 2,291 2,370 50,100
2010/02/25 2,319 2,350 2,300 2,300 14,100
2010/02/24 2,320 2,355 2,320 2,355 9,600
2010/02/23 2,340 2,369 2,320 2,365 34,700
2010/02/22 2,304 2,347 2,300 2,310 20,100
2010/02/19 2,260 2,322 2,200 2,320 41,200
2010/02/18 2,226 2,280 2,196 2,280 31,600
2010/02/17 2,180 2,225 2,176 2,190 12,300
2010/02/16 2,185 2,227 2,185 2,195 24,200
2010/02/15 2,206 2,217 2,180 2,192 7,900
2010/02/12 2,200 2,230 2,183 2,229 6,700
2010/02/10 2,191 2,234 2,190 2,233 10,300
2010/02/09 2,237 2,237 2,180 2,180 12,700
2010/02/08 2,250 2,250 2,222 2,245 4,900
2010/02/05 2,230 2,279 2,225 2,279 9,700
2010/02/04 2,243 2,287 2,243 2,267 8,400
2010/02/03 2,301 2,304 2,252 2,272 5,400
2010/02/02 2,275 2,300 2,251 2,300 11,900
2010/02/01 2,300 2,304 2,230 2,230 10,400
2010/01/29 2,268 2,324 2,250 2,280 12,500
2010/01/28 2,241 2,280 2,241 2,269 3,800
2010/01/27 2,279 2,280 2,240 2,255 8,200
2010/01/26 2,278 2,298 2,278 2,279 10,900
2010/01/25 2,250 2,278 2,244 2,278 13,500
2010/01/22 2,300 2,320 2,280 2,310 19,100
2010/01/21 2,369 2,375 2,277 2,349 46,400
2010/01/20 2,231 2,370 2,210 2,369 108,200
2010/01/19 2,150 2,190 2,146 2,181 26,500
2010/01/18 2,150 2,151 2,133 2,133 16,400
2010/01/15 2,200 2,207 2,147 2,151 25,800
2010/01/14 2,170 2,185 2,140 2,180 17,500
2010/01/13 2,161 2,170 2,140 2,146 22,500
2010/01/12 2,210 2,210 2,170 2,189 11,000
2010/01/08 2,195 2,219 2,189 2,203 8,000
2010/01/07 2,232 2,235 2,180 2,189 20,200
2010/01/06 2,250 2,268 2,219 2,235 20,900
2010/01/05 2,240 2,270 2,200 2,234 31,100
2010/01/04 2,240 2,249 2,200 2,201 13,500

このページの先頭へ