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 |
---|---|---|---|---|---|
2013/12/30 | 5,170 | 5,240 | 5,120 | 5,170 | 30,300 |
2013/12/27 | 5,030 | 5,180 | 5,010 | 5,160 | 46,600 |
2013/12/26 | 4,870 | 5,030 | 4,835 | 5,010 | 40,700 |
2013/12/25 | 4,875 | 4,925 | 4,820 | 4,870 | 55,500 |
2013/12/24 | 4,960 | 4,975 | 4,830 | 4,915 | 35,600 |
2013/12/20 | 4,985 | 5,020 | 4,930 | 4,995 | 32,200 |
2013/12/19 | 4,890 | 5,040 | 4,890 | 5,000 | 99,300 |
2013/12/18 | 4,830 | 4,925 | 4,820 | 4,900 | 63,800 |
2013/12/17 | 4,830 | 4,850 | 4,775 | 4,820 | 74,100 |
2013/12/16 | 4,875 | 4,900 | 4,830 | 4,845 | 31,300 |
2013/12/13 | 4,890 | 4,920 | 4,835 | 4,880 | 98,200 |
2013/12/12 | 4,955 | 4,955 | 4,895 | 4,910 | 25,200 |
2013/12/11 | 4,995 | 5,010 | 4,940 | 4,965 | 42,600 |
2013/12/10 | 4,990 | 5,010 | 4,920 | 4,990 | 112,000 |
2013/12/09 | 4,950 | 4,990 | 4,930 | 4,985 | 71,400 |
2013/12/06 | 4,755 | 4,955 | 4,735 | 4,920 | 100,900 |
2013/12/05 | 4,835 | 4,860 | 4,750 | 4,765 | 49,700 |
2013/12/04 | 4,840 | 4,890 | 4,715 | 4,820 | 80,300 |
2013/12/03 | 4,920 | 4,980 | 4,850 | 4,860 | 130,400 |
2013/12/02 | 4,750 | 4,935 | 4,750 | 4,865 | 129,400 |
2013/11/29 | 4,570 | 4,750 | 4,570 | 4,745 | 130,500 |
2013/11/28 | 4,580 | 4,580 | 4,505 | 4,560 | 38,000 |
2013/11/27 | 4,550 | 4,580 | 4,540 | 4,580 | 37,700 |
2013/11/26 | 4,565 | 4,620 | 4,525 | 4,535 | 65,900 |
2013/11/25 | 4,565 | 4,565 | 4,515 | 4,565 | 41,200 |
2013/11/22 | 4,500 | 4,585 | 4,500 | 4,550 | 101,100 |
2013/11/21 | 4,450 | 4,475 | 4,390 | 4,475 | 59,900 |
2013/11/20 | 4,450 | 4,450 | 4,425 | 4,450 | 61,500 |
2013/11/19 | 4,450 | 4,460 | 4,420 | 4,450 | 42,500 |
2013/11/18 | 4,380 | 4,450 | 4,325 | 4,435 | 60,100 |
2013/11/15 | 4,385 | 4,405 | 4,345 | 4,385 | 27,700 |
2013/11/14 | 4,350 | 4,430 | 4,295 | 4,405 | 73,500 |
2013/11/13 | 4,350 | 4,355 | 4,315 | 4,340 | 60,800 |
2013/11/12 | 4,270 | 4,330 | 4,260 | 4,325 | 48,100 |
2013/11/11 | 4,270 | 4,295 | 4,245 | 4,280 | 32,600 |
2013/11/08 | 4,260 | 4,295 | 4,165 | 4,225 | 55,000 |
2013/11/07 | 4,290 | 4,400 | 4,265 | 4,335 | 87,000 |
2013/11/06 | 4,270 | 4,330 | 4,240 | 4,280 | 77,400 |
2013/11/05 | 4,265 | 4,290 | 4,220 | 4,270 | 77,000 |
2013/11/01 | 4,285 | 4,285 | 4,205 | 4,260 | 41,600 |
2013/10/31 | 4,245 | 4,280 | 4,160 | 4,260 | 41,500 |
2013/10/30 | 4,215 | 4,225 | 4,180 | 4,205 | 35,400 |
2013/10/29 | 4,230 | 4,230 | 4,135 | 4,210 | 46,700 |
2013/10/28 | 4,195 | 4,250 | 4,180 | 4,215 | 37,200 |
2013/10/25 | 4,215 | 4,240 | 4,140 | 4,165 | 48,800 |
2013/10/24 | 4,145 | 4,215 | 4,145 | 4,210 | 39,600 |
2013/10/23 | 4,285 | 4,285 | 4,185 | 4,205 | 36,500 |
2013/10/22 | 4,260 | 4,290 | 4,215 | 4,255 | 39,500 |
2013/10/21 | 4,245 | 4,245 | 4,175 | 4,240 | 19,000 |
2013/10/18 | 4,215 | 4,260 | 4,185 | 4,245 | 35,500 |
2013/10/17 | 4,240 | 4,265 | 4,185 | 4,210 | 39,600 |
2013/10/16 | 4,240 | 4,260 | 4,205 | 4,230 | 47,200 |
2013/10/15 | 4,160 | 4,225 | 4,150 | 4,220 | 56,000 |
2013/10/11 | 4,110 | 4,180 | 4,095 | 4,165 | 66,900 |
2013/10/10 | 4,050 | 4,100 | 4,045 | 4,095 | 48,100 |
2013/10/09 | 4,035 | 4,060 | 4,010 | 4,060 | 32,300 |
2013/10/08 | 4,035 | 4,065 | 4,020 | 4,035 | 62,400 |
2013/10/07 | 4,050 | 4,085 | 4,040 | 4,040 | 42,600 |
2013/10/04 | 4,060 | 4,075 | 4,030 | 4,040 | 55,300 |
2013/10/03 | 4,115 | 4,140 | 4,065 | 4,085 | 48,100 |
2013/10/02 | 4,180 | 4,185 | 4,085 | 4,115 | 50,800 |
2013/10/01 | 4,150 | 4,190 | 4,110 | 4,160 | 59,300 |
2013/09/30 | 4,135 | 4,180 | 4,105 | 4,165 | 38,900 |
2013/09/27 | 4,110 | 4,165 | 4,105 | 4,135 | 43,600 |
2013/09/26 | 4,085 | 4,115 | 4,080 | 4,105 | 29,900 |
2013/09/25 | 4,070 | 4,080 | 4,055 | 4,080 | 30,200 |
2013/09/24 | 4,110 | 4,130 | 4,065 | 4,080 | 74,700 |
2013/09/20 | 4,135 | 4,170 | 4,105 | 4,140 | 67,400 |
2013/09/19 | 4,200 | 4,220 | 4,130 | 4,155 | 45,200 |
2013/09/18 | 4,215 | 4,280 | 4,150 | 4,200 | 33,100 |
2013/09/17 | 4,275 | 4,320 | 4,205 | 4,220 | 37,400 |
2013/09/13 | 4,150 | 4,210 | 4,105 | 4,200 | 63,400 |
2013/09/12 | 4,105 | 4,110 | 4,075 | 4,095 | 21,200 |
2013/09/11 | 4,135 | 4,140 | 4,080 | 4,105 | 21,800 |
2013/09/10 | 4,125 | 4,155 | 4,100 | 4,130 | 23,000 |
2013/09/09 | 4,100 | 4,130 | 4,060 | 4,125 | 23,300 |
2013/09/06 | 4,085 | 4,095 | 4,050 | 4,055 | 28,300 |
2013/09/05 | 4,100 | 4,100 | 4,040 | 4,075 | 28,000 |
2013/09/04 | 4,095 | 4,105 | 4,055 | 4,060 | 20,200 |
2013/09/03 | 4,070 | 4,160 | 4,045 | 4,135 | 38,500 |
2013/09/02 | 4,090 | 4,090 | 4,005 | 4,010 | 32,200 |
2013/08/30 | 4,205 | 4,235 | 4,090 | 4,090 | 46,900 |
2013/08/29 | 4,240 | 4,320 | 4,085 | 4,135 | 107,300 |
2013/08/28 | 4,105 | 4,150 | 4,065 | 4,135 | 22,200 |
2013/08/27 | 4,150 | 4,150 | 4,065 | 4,085 | 17,300 |
2013/08/26 | 4,175 | 4,190 | 4,150 | 4,150 | 29,400 |
2013/08/23 | 4,090 | 4,185 | 4,060 | 4,170 | 50,900 |
2013/08/22 | 4,065 | 4,100 | 4,060 | 4,075 | 13,400 |
2013/08/21 | 4,070 | 4,105 | 4,045 | 4,090 | 30,600 |
2013/08/20 | 4,085 | 4,110 | 4,070 | 4,100 | 52,400 |
2013/08/19 | 4,040 | 4,105 | 4,040 | 4,085 | 35,300 |
2013/08/16 | 4,040 | 4,065 | 4,030 | 4,040 | 24,800 |
2013/08/15 | 4,100 | 4,100 | 4,045 | 4,065 | 44,800 |
2013/08/14 | 4,125 | 4,125 | 4,045 | 4,095 | 57,500 |
2013/08/13 | 4,100 | 4,135 | 4,095 | 4,125 | 25,800 |
2013/08/12 | 4,095 | 4,170 | 4,075 | 4,110 | 27,400 |
2013/08/09 | 4,120 | 4,145 | 4,085 | 4,100 | 49,000 |
2013/08/08 | 4,150 | 4,195 | 4,115 | 4,140 | 28,600 |
2013/08/07 | 4,235 | 4,250 | 4,115 | 4,130 | 43,500 |
2013/08/06 | 4,235 | 4,260 | 4,180 | 4,255 | 40,500 |
2013/08/05 | 4,235 | 4,285 | 4,230 | 4,265 | 38,800 |
2013/08/02 | 4,325 | 4,340 | 4,250 | 4,290 | 41,400 |
2013/08/01 | 4,265 | 4,295 | 4,230 | 4,280 | 20,200 |
2013/07/31 | 4,245 | 4,390 | 4,210 | 4,260 | 42,100 |
2013/07/30 | 4,200 | 4,290 | 4,180 | 4,285 | 22,100 |
2013/07/29 | 4,300 | 4,305 | 4,210 | 4,210 | 45,000 |
2013/07/26 | 4,540 | 4,550 | 4,350 | 4,360 | 64,600 |
2013/07/25 | 4,540 | 4,545 | 4,505 | 4,535 | 29,700 |
2013/07/24 | 4,560 | 4,565 | 4,500 | 4,550 | 36,400 |
2013/07/23 | 4,485 | 4,565 | 4,465 | 4,555 | 69,400 |
2013/07/22 | 4,415 | 4,475 | 4,400 | 4,475 | 19,300 |
2013/07/19 | 4,485 | 4,545 | 4,335 | 4,430 | 53,100 |
2013/07/18 | 4,400 | 4,480 | 4,395 | 4,480 | 79,900 |
2013/07/17 | 4,335 | 4,430 | 4,335 | 4,415 | 26,400 |
2013/07/16 | 4,385 | 4,460 | 4,330 | 4,360 | 64,800 |
2013/07/12 | 4,340 | 4,440 | 4,295 | 4,415 | 94,900 |
2013/07/11 | 4,220 | 4,295 | 4,215 | 4,290 | 35,200 |
2013/07/10 | 4,270 | 4,295 | 4,240 | 4,250 | 23,400 |
2013/07/09 | 4,245 | 4,290 | 4,190 | 4,275 | 32,900 |
2013/07/08 | 4,275 | 4,280 | 4,180 | 4,180 | 43,400 |
2013/07/05 | 4,210 | 4,265 | 4,175 | 4,250 | 41,500 |
2013/07/04 | 4,220 | 4,265 | 4,175 | 4,210 | 81,800 |
2013/07/03 | 4,275 | 4,285 | 4,210 | 4,230 | 55,700 |
2013/07/02 | 4,315 | 4,315 | 4,265 | 4,280 | 61,700 |
2013/07/01 | 4,280 | 4,305 | 4,240 | 4,295 | 64,900 |
2013/06/28 | 4,240 | 4,345 | 4,225 | 4,275 | 125,100 |
2013/06/27 | 4,165 | 4,210 | 4,140 | 4,200 | 50,700 |
2013/06/26 | 4,200 | 4,210 | 4,120 | 4,125 | 31,800 |
2013/06/25 | 4,205 | 4,210 | 4,115 | 4,180 | 66,000 |
2013/06/24 | 4,195 | 4,240 | 4,185 | 4,210 | 35,200 |
2013/06/21 | 4,135 | 4,170 | 4,085 | 4,145 | 78,300 |
2013/06/20 | 4,160 | 4,215 | 4,145 | 4,190 | 39,100 |
2013/06/19 | 4,225 | 4,250 | 4,145 | 4,165 | 66,700 |
2013/06/18 | 4,175 | 4,215 | 4,100 | 4,215 | 54,900 |
2013/06/17 | 3,990 | 4,195 | 3,960 | 4,185 | 68,300 |
2013/06/14 | 3,990 | 4,065 | 3,955 | 3,985 | 71,300 |
2013/06/13 | 4,030 | 4,070 | 3,950 | 3,995 | 115,000 |
2013/06/12 | 4,080 | 4,090 | 3,985 | 4,070 | 54,600 |
2013/06/11 | 4,090 | 4,135 | 4,035 | 4,050 | 66,100 |
2013/06/10 | 4,050 | 4,145 | 4,015 | 4,070 | 189,700 |
2013/06/07 | 3,945 | 4,050 | 3,910 | 4,015 | 199,900 |
2013/06/06 | 4,005 | 4,050 | 3,950 | 4,000 | 177,200 |
2013/06/05 | 3,980 | 4,105 | 3,980 | 4,000 | 138,500 |
2013/06/04 | 3,900 | 3,995 | 3,900 | 3,975 | 194,100 |
2013/06/03 | 3,970 | 3,990 | 3,880 | 3,895 | 164,000 |
2013/05/31 | 3,965 | 4,010 | 3,910 | 3,935 | 175,200 |
2013/05/30 | 3,935 | 4,005 | 3,840 | 3,930 | 290,500 |
2013/05/29 | 4,200 | 4,200 | 3,900 | 3,915 | 673,800 |
2013/05/28 | 4,125 | 4,395 | 4,125 | 4,360 | 214,800 |
2013/05/27 | 4,095 | 4,170 | 4,005 | 4,090 | 206,300 |
2013/05/24 | 4,275 | 4,450 | 4,175 | 4,235 | 140,100 |
2013/05/23 | 4,470 | 4,490 | 4,215 | 4,215 | 149,700 |
2013/05/22 | 4,565 | 4,575 | 4,465 | 4,470 | 84,600 |
2013/05/21 | 4,495 | 4,565 | 4,485 | 4,560 | 68,000 |
2013/05/20 | 4,510 | 4,520 | 4,460 | 4,465 | 58,900 |
2013/05/17 | 4,390 | 4,500 | 4,335 | 4,470 | 87,900 |
2013/05/16 | 4,495 | 4,495 | 4,285 | 4,375 | 82,400 |
2013/05/15 | 4,560 | 4,595 | 4,470 | 4,475 | 85,100 |
2013/05/14 | 4,590 | 4,590 | 4,445 | 4,555 | 106,100 |
2013/05/13 | 4,710 | 4,720 | 4,585 | 4,595 | 104,400 |
2013/05/10 | 4,770 | 4,785 | 4,670 | 4,710 | 187,800 |
2013/05/09 | 4,885 | 4,910 | 4,830 | 4,840 | 48,500 |
2013/05/08 | 4,880 | 4,900 | 4,865 | 4,885 | 101,600 |
2013/05/07 | 4,860 | 4,880 | 4,820 | 4,880 | 82,800 |
2013/05/02 | 4,775 | 4,825 | 4,725 | 4,820 | 78,700 |
2013/05/01 | 4,745 | 4,795 | 4,715 | 4,780 | 71,900 |
2013/04/30 | 4,720 | 4,815 | 4,720 | 4,765 | 77,500 |
2013/04/26 | 4,800 | 4,800 | 4,695 | 4,740 | 93,700 |
2013/04/25 | 4,750 | 4,830 | 4,750 | 4,810 | 107,800 |
2013/04/24 | 4,850 | 4,855 | 4,775 | 4,820 | 189,700 |
2013/04/23 | 4,885 | 4,905 | 4,865 | 4,900 | 52,200 |
2013/04/22 | 4,825 | 4,895 | 4,825 | 4,885 | 90,200 |
2013/04/19 | 4,870 | 4,875 | 4,765 | 4,790 | 90,000 |
2013/04/18 | 4,800 | 4,890 | 4,795 | 4,875 | 105,900 |
2013/04/17 | 4,750 | 4,825 | 4,725 | 4,780 | 84,100 |
2013/04/16 | 4,740 | 4,780 | 4,700 | 4,715 | 89,600 |
2013/04/15 | 4,760 | 4,775 | 4,715 | 4,740 | 119,000 |
2013/04/12 | 4,790 | 4,810 | 4,650 | 4,775 | 150,600 |
2013/04/11 | 4,800 | 4,825 | 4,755 | 4,800 | 153,600 |
2013/04/10 | 4,810 | 4,840 | 4,755 | 4,810 | 151,000 |
2013/04/09 | 4,785 | 4,815 | 4,750 | 4,775 | 239,700 |
2013/04/08 | 4,770 | 4,830 | 4,750 | 4,780 | 160,300 |
2013/04/05 | 4,840 | 4,905 | 4,745 | 4,780 | 317,200 |
2013/04/04 | 4,915 | 4,920 | 4,810 | 4,910 | 105,000 |
2013/04/03 | 4,800 | 4,940 | 4,780 | 4,910 | 130,700 |
2013/04/02 | 4,830 | 4,860 | 4,715 | 4,800 | 99,200 |
2013/04/01 | 5,020 | 5,030 | 4,830 | 4,845 | 86,300 |
2013/03/29 | 5,120 | 5,120 | 4,990 | 5,060 | 80,400 |
2013/03/28 | 4,980 | 5,120 | 4,980 | 5,080 | 130,800 |
2013/03/27 | 4,945 | 4,975 | 4,910 | 4,935 | 77,300 |
2013/03/26 | 4,900 | 4,950 | 4,880 | 4,925 | 73,700 |
2013/03/25 | 4,900 | 4,950 | 4,885 | 4,890 | 51,600 |
2013/03/22 | 4,890 | 5,000 | 4,880 | 4,910 | 91,000 |
2013/03/21 | 4,900 | 4,935 | 4,855 | 4,865 | 122,200 |
2013/03/19 | 4,965 | 4,980 | 4,895 | 4,915 | 24,000 |
2013/03/18 | 4,875 | 5,040 | 4,870 | 4,975 | 110,900 |
2013/03/15 | 4,695 | 4,855 | 4,695 | 4,835 | 133,700 |
2013/03/14 | 4,700 | 4,780 | 4,695 | 4,710 | 73,800 |
2013/03/13 | 4,800 | 4,820 | 4,695 | 4,695 | 67,300 |
2013/03/12 | 4,825 | 4,850 | 4,780 | 4,795 | 34,700 |
2013/03/11 | 4,815 | 4,835 | 4,780 | 4,805 | 54,100 |
2013/03/08 | 4,880 | 4,880 | 4,785 | 4,805 | 112,800 |
2013/03/07 | 4,795 | 4,825 | 4,750 | 4,825 | 57,200 |
2013/03/06 | 4,715 | 4,790 | 4,710 | 4,760 | 71,200 |
2013/03/05 | 4,715 | 4,745 | 4,665 | 4,725 | 71,500 |
2013/03/04 | 4,750 | 4,785 | 4,720 | 4,725 | 96,300 |
2013/03/01 | 4,880 | 4,880 | 4,830 | 4,840 | 53,400 |
2013/02/28 | 4,885 | 4,960 | 4,775 | 4,840 | 144,400 |
2013/02/27 | 4,900 | 5,020 | 4,875 | 4,900 | 135,700 |
2013/02/26 | 4,985 | 5,000 | 4,925 | 4,960 | 56,700 |
2013/02/25 | 4,990 | 5,020 | 4,945 | 4,955 | 93,000 |
2013/02/22 | 4,960 | 5,050 | 4,940 | 5,030 | 113,300 |
2013/02/21 | 4,960 | 5,030 | 4,895 | 4,955 | 141,900 |
2013/02/20 | 4,970 | 5,050 | 4,955 | 5,010 | 77,400 |
2013/02/19 | 4,845 | 4,965 | 4,835 | 4,965 | 47,900 |
2013/02/18 | 4,875 | 4,875 | 4,800 | 4,845 | 51,400 |
2013/02/15 | 4,870 | 4,910 | 4,840 | 4,875 | 51,100 |
2013/02/14 | 4,870 | 4,920 | 4,870 | 4,885 | 34,600 |
2013/02/13 | 4,900 | 4,960 | 4,875 | 4,900 | 51,900 |
2013/02/12 | 4,980 | 5,080 | 4,930 | 4,945 | 90,700 |
2013/02/08 | 4,955 | 4,995 | 4,920 | 4,930 | 51,600 |
2013/02/07 | 5,000 | 5,030 | 4,925 | 4,990 | 71,400 |
2013/02/06 | 4,995 | 5,020 | 4,930 | 4,990 | 100,600 |
2013/02/05 | 4,940 | 5,020 | 4,925 | 5,000 | 71,200 |
2013/02/04 | 5,020 | 5,030 | 4,870 | 4,920 | 110,400 |
2013/02/01 | 5,180 | 5,180 | 4,960 | 4,980 | 93,000 |
2013/01/31 | 4,820 | 4,945 | 4,820 | 4,935 | 80,400 |
2013/01/30 | 4,780 | 4,800 | 4,755 | 4,775 | 98,400 |
2013/01/29 | 4,845 | 4,845 | 4,745 | 4,750 | 91,500 |
2013/01/28 | 4,880 | 4,915 | 4,855 | 4,870 | 81,100 |
2013/01/25 | 4,910 | 4,910 | 4,830 | 4,860 | 77,600 |
2013/01/24 | 4,890 | 4,985 | 4,840 | 4,905 | 74,100 |
2013/01/23 | 4,940 | 4,960 | 4,905 | 4,915 | 32,300 |
2013/01/22 | 4,955 | 5,050 | 4,900 | 4,975 | 116,500 |
2013/01/21 | 4,925 | 4,990 | 4,925 | 4,950 | 100,800 |
2013/01/18 | 4,680 | 4,935 | 4,665 | 4,915 | 273,900 |
2013/01/17 | 4,660 | 4,715 | 4,585 | 4,660 | 182,700 |
2013/01/16 | 4,565 | 4,770 | 4,565 | 4,660 | 140,000 |
2013/01/15 | 4,550 | 4,555 | 4,460 | 4,520 | 226,600 |
2013/01/11 | 4,650 | 4,650 | 4,545 | 4,575 | 180,700 |
2013/01/10 | 4,755 | 4,770 | 4,625 | 4,655 | 145,300 |
2013/01/09 | 4,790 | 4,885 | 4,775 | 4,820 | 102,500 |
2013/01/08 | 4,700 | 4,880 | 4,695 | 4,860 | 87,200 |
2013/01/07 | 4,605 | 4,710 | 4,570 | 4,695 | 66,100 |
2013/01/04 | 4,785 | 4,785 | 4,580 | 4,645 | 82,900 |