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
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

このページの先頭へ