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 |
---|---|---|---|---|---|
2019/12/30 | 6,990 | 7,020 | 6,920 | 6,930 | 101,500 |
2019/12/27 | 6,830 | 6,970 | 6,830 | 6,940 | 78,200 |
2019/12/26 | 6,770 | 6,850 | 6,730 | 6,850 | 71,200 |
2019/12/25 | 6,880 | 6,890 | 6,760 | 6,770 | 58,200 |
2019/12/24 | 6,850 | 6,870 | 6,780 | 6,780 | 97,400 |
2019/12/23 | 6,750 | 6,780 | 6,700 | 6,710 | 101,900 |
2019/12/20 | 6,740 | 6,740 | 6,680 | 6,680 | 81,500 |
2019/12/19 | 6,780 | 6,830 | 6,700 | 6,750 | 138,500 |
2019/12/18 | 6,530 | 6,780 | 6,530 | 6,770 | 194,300 |
2019/12/17 | 6,540 | 6,580 | 6,480 | 6,530 | 108,500 |
2019/12/16 | 6,310 | 6,520 | 6,310 | 6,480 | 84,900 |
2019/12/13 | 6,400 | 6,410 | 6,310 | 6,310 | 163,700 |
2019/12/12 | 6,400 | 6,450 | 6,360 | 6,410 | 82,500 |
2019/12/11 | 6,440 | 6,440 | 6,350 | 6,420 | 88,800 |
2019/12/10 | 6,600 | 6,620 | 6,480 | 6,480 | 120,500 |
2019/12/09 | 6,630 | 6,660 | 6,540 | 6,650 | 148,900 |
2019/12/06 | 6,570 | 6,660 | 6,510 | 6,530 | 141,700 |
2019/12/05 | 6,620 | 6,650 | 6,460 | 6,590 | 270,900 |
2019/12/04 | 6,950 | 6,960 | 6,580 | 6,670 | 395,900 |
2019/12/03 | 6,880 | 6,900 | 6,770 | 6,850 | 105,300 |
2019/12/02 | 6,820 | 6,910 | 6,820 | 6,880 | 55,000 |
2019/11/29 | 6,940 | 6,950 | 6,770 | 6,800 | 104,100 |
2019/11/28 | 6,860 | 6,950 | 6,820 | 6,930 | 158,500 |
2019/11/27 | 6,830 | 6,850 | 6,790 | 6,830 | 112,400 |
2019/11/26 | 6,890 | 6,900 | 6,800 | 6,800 | 113,500 |
2019/11/25 | 6,880 | 6,900 | 6,840 | 6,890 | 83,400 |
2019/11/22 | 6,840 | 6,890 | 6,830 | 6,860 | 143,800 |
2019/11/21 | 6,720 | 6,830 | 6,640 | 6,830 | 181,100 |
2019/11/20 | 6,620 | 6,690 | 6,620 | 6,680 | 96,200 |
2019/11/19 | 6,650 | 6,700 | 6,620 | 6,660 | 78,900 |
2019/11/18 | 6,600 | 6,680 | 6,580 | 6,650 | 93,500 |
2019/11/15 | 6,540 | 6,610 | 6,500 | 6,600 | 94,500 |
2019/11/14 | 6,590 | 6,590 | 6,420 | 6,440 | 72,700 |
2019/11/13 | 6,520 | 6,570 | 6,490 | 6,570 | 119,600 |
2019/11/12 | 6,470 | 6,520 | 6,370 | 6,460 | 106,500 |
2019/11/11 | 6,520 | 6,590 | 6,460 | 6,520 | 88,800 |
2019/11/08 | 6,640 | 6,650 | 6,490 | 6,530 | 135,800 |
2019/11/07 | 6,550 | 6,610 | 6,510 | 6,600 | 120,200 |
2019/11/06 | 6,510 | 6,520 | 6,450 | 6,500 | 74,200 |
2019/11/05 | 6,440 | 6,440 | 6,280 | 6,440 | 132,500 |
2019/11/01 | 6,230 | 6,400 | 6,230 | 6,350 | 155,100 |
2019/10/31 | 6,170 | 6,280 | 6,130 | 6,200 | 250,500 |
2019/10/30 | 6,170 | 6,170 | 6,120 | 6,170 | 213,900 |
2019/10/29 | 6,190 | 6,190 | 6,120 | 6,150 | 120,000 |
2019/10/28 | 6,230 | 6,260 | 6,190 | 6,200 | 124,100 |
2019/10/25 | 6,170 | 6,190 | 6,130 | 6,190 | 150,600 |
2019/10/24 | 6,150 | 6,190 | 6,140 | 6,170 | 97,500 |
2019/10/23 | 6,260 | 6,260 | 6,100 | 6,150 | 132,600 |
2019/10/21 | 6,170 | 6,210 | 6,140 | 6,140 | 70,900 |
2019/10/18 | 6,110 | 6,160 | 6,070 | 6,140 | 135,700 |
2019/10/17 | 6,150 | 6,170 | 6,100 | 6,140 | 150,500 |
2019/10/16 | 6,100 | 6,160 | 6,090 | 6,120 | 166,300 |
2019/10/15 | 6,070 | 6,160 | 6,020 | 6,120 | 144,600 |
2019/10/11 | 6,030 | 6,150 | 6,000 | 6,090 | 107,300 |
2019/10/10 | 6,070 | 6,090 | 6,010 | 6,030 | 85,000 |
2019/10/09 | 6,130 | 6,130 | 6,050 | 6,100 | 110,200 |
2019/10/08 | 5,980 | 6,170 | 5,980 | 6,150 | 121,600 |
2019/10/07 | 5,970 | 5,980 | 5,880 | 5,940 | 196,900 |
2019/10/04 | 5,990 | 6,000 | 5,820 | 5,990 | 217,500 |
2019/10/03 | 6,000 | 6,070 | 5,970 | 6,010 | 203,900 |
2019/10/02 | 6,110 | 6,170 | 6,010 | 6,020 | 226,300 |
2019/10/01 | 6,250 | 6,260 | 6,150 | 6,210 | 197,600 |
2019/09/30 | 6,220 | 6,300 | 6,220 | 6,290 | 160,400 |
2019/09/27 | 6,290 | 6,300 | 6,210 | 6,290 | 118,500 |
2019/09/26 | 6,320 | 6,320 | 6,260 | 6,290 | 164,300 |
2019/09/25 | 6,320 | 6,400 | 6,270 | 6,370 | 149,300 |
2019/09/24 | 6,250 | 6,360 | 6,240 | 6,300 | 151,000 |
2019/09/20 | 6,250 | 6,260 | 6,210 | 6,250 | 159,500 |
2019/09/19 | 6,200 | 6,250 | 6,180 | 6,210 | 151,300 |
2019/09/18 | 6,250 | 6,260 | 6,160 | 6,170 | 233,000 |
2019/09/17 | 6,200 | 6,250 | 6,170 | 6,240 | 186,000 |
2019/09/13 | 6,150 | 6,170 | 6,110 | 6,170 | 263,900 |
2019/09/12 | 6,040 | 6,150 | 6,020 | 6,100 | 173,000 |
2019/09/11 | 6,000 | 6,020 | 5,960 | 6,020 | 178,900 |
2019/09/10 | 6,000 | 6,000 | 5,930 | 5,940 | 159,400 |
2019/09/09 | 5,810 | 5,920 | 5,790 | 5,920 | 107,200 |
2019/09/06 | 5,840 | 5,840 | 5,740 | 5,760 | 107,700 |
2019/09/05 | 5,770 | 5,890 | 5,760 | 5,830 | 154,700 |
2019/09/04 | 5,800 | 5,820 | 5,640 | 5,710 | 192,000 |
2019/09/03 | 5,650 | 5,810 | 5,620 | 5,780 | 160,600 |
2019/09/02 | 5,650 | 5,720 | 5,490 | 5,650 | 389,900 |
2019/08/30 | 5,600 | 5,800 | 5,600 | 5,740 | 271,700 |
2019/08/29 | 5,550 | 5,610 | 5,520 | 5,550 | 202,400 |
2019/08/28 | 5,600 | 5,630 | 5,520 | 5,540 | 181,000 |
2019/08/27 | 5,500 | 5,690 | 5,500 | 5,600 | 309,400 |
2019/08/26 | 5,370 | 5,480 | 5,350 | 5,470 | 224,100 |
2019/08/23 | 5,440 | 5,580 | 5,400 | 5,500 | 291,000 |
2019/08/22 | 5,370 | 5,420 | 5,340 | 5,400 | 149,300 |
2019/08/21 | 5,380 | 5,430 | 5,280 | 5,330 | 272,300 |
2019/08/20 | 5,530 | 5,540 | 5,490 | 5,530 | 145,000 |
2019/08/19 | 5,510 | 5,550 | 5,470 | 5,520 | 143,800 |
2019/08/16 | 5,460 | 5,490 | 5,430 | 5,480 | 116,100 |
2019/08/15 | 5,490 | 5,500 | 5,440 | 5,480 | 130,100 |
2019/08/14 | 5,650 | 5,660 | 5,550 | 5,590 | 148,200 |
2019/08/13 | 5,610 | 5,660 | 5,580 | 5,600 | 143,600 |
2019/08/09 | 5,730 | 5,740 | 5,620 | 5,650 | 259,100 |
2019/08/08 | 5,720 | 5,760 | 5,640 | 5,710 | 128,500 |
2019/08/07 | 5,630 | 5,730 | 5,610 | 5,720 | 163,700 |
2019/08/06 | 5,520 | 5,700 | 5,470 | 5,660 | 172,700 |
2019/08/05 | 5,850 | 5,900 | 5,640 | 5,710 | 116,400 |
2019/08/02 | 5,950 | 5,960 | 5,830 | 5,870 | 132,900 |
2019/08/01 | 5,960 | 6,060 | 5,940 | 6,010 | 226,400 |
2019/07/31 | 5,980 | 6,030 | 5,950 | 5,980 | 140,000 |
2019/07/30 | 6,080 | 6,080 | 5,980 | 6,020 | 164,900 |
2019/07/29 | 6,070 | 6,100 | 6,040 | 6,050 | 104,500 |
2019/07/26 | 6,070 | 6,080 | 5,990 | 6,040 | 208,500 |
2019/07/25 | 6,020 | 6,090 | 6,000 | 6,040 | 229,900 |
2019/07/24 | 6,030 | 6,070 | 6,000 | 6,030 | 176,100 |
2019/07/23 | 6,040 | 6,110 | 6,020 | 6,050 | 181,700 |
2019/07/22 | 6,090 | 6,140 | 6,050 | 6,080 | 145,100 |
2019/07/19 | 6,130 | 6,230 | 6,070 | 6,160 | 261,100 |
2019/07/18 | 6,310 | 6,310 | 6,120 | 6,120 | 156,200 |
2019/07/17 | 6,440 | 6,460 | 6,340 | 6,400 | 190,400 |
2019/07/16 | 6,430 | 6,540 | 6,430 | 6,480 | 127,000 |
2019/07/12 | 6,550 | 6,550 | 6,430 | 6,430 | 94,100 |
2019/07/11 | 6,560 | 6,580 | 6,490 | 6,530 | 85,200 |
2019/07/10 | 6,510 | 6,570 | 6,450 | 6,550 | 137,500 |
2019/07/09 | 6,500 | 6,590 | 6,500 | 6,550 | 97,600 |
2019/07/08 | 6,500 | 6,560 | 6,480 | 6,500 | 104,800 |
2019/07/05 | 6,590 | 6,590 | 6,460 | 6,490 | 111,000 |
2019/07/04 | 6,500 | 6,600 | 6,500 | 6,560 | 115,200 |
2019/07/03 | 6,700 | 6,760 | 6,490 | 6,510 | 226,900 |
2019/07/02 | 6,310 | 6,520 | 6,310 | 6,500 | 230,600 |
2019/07/01 | 6,320 | 6,320 | 6,250 | 6,290 | 183,000 |
2019/06/28 | 6,180 | 6,320 | 6,140 | 6,270 | 376,400 |
2019/06/27 | 6,040 | 6,220 | 6,030 | 6,200 | 243,400 |
2019/06/26 | 6,030 | 6,160 | 6,030 | 6,110 | 247,800 |
2019/06/25 | 6,250 | 6,270 | 6,090 | 6,090 | 300,600 |
2019/06/24 | 6,140 | 6,270 | 6,120 | 6,260 | 185,400 |
2019/06/21 | 6,390 | 6,410 | 6,180 | 6,240 | 398,700 |
2019/06/20 | 6,450 | 6,550 | 6,370 | 6,450 | 246,100 |
2019/06/19 | 6,670 | 6,720 | 6,530 | 6,550 | 261,400 |
2019/06/18 | 6,530 | 6,720 | 6,530 | 6,670 | 198,800 |
2019/06/17 | 6,730 | 6,750 | 6,590 | 6,610 | 97,400 |
2019/06/14 | 6,740 | 6,740 | 6,660 | 6,730 | 98,300 |
2019/06/13 | 6,850 | 6,900 | 6,690 | 6,760 | 197,100 |
2019/06/12 | 6,860 | 6,900 | 6,730 | 6,840 | 237,500 |
2019/06/11 | 6,740 | 6,770 | 6,610 | 6,760 | 255,900 |
2019/06/10 | 7,130 | 7,170 | 6,790 | 6,800 | 337,400 |
2019/06/07 | 6,980 | 7,190 | 6,890 | 7,140 | 561,700 |
2019/06/06 | 7,110 | 7,140 | 6,730 | 7,010 | 549,400 |
2019/06/05 | 7,480 | 7,550 | 7,120 | 7,190 | 957,800 |
2019/06/04 | 8,230 | 8,230 | 8,090 | 8,160 | 83,400 |
2019/06/03 | 8,180 | 8,260 | 8,180 | 8,200 | 65,000 |
2019/05/31 | 8,330 | 8,370 | 8,230 | 8,300 | 107,200 |
2019/05/30 | 8,350 | 8,400 | 8,260 | 8,310 | 63,800 |
2019/05/29 | 8,490 | 8,590 | 8,380 | 8,400 | 132,200 |
2019/05/28 | 8,400 | 8,610 | 8,380 | 8,540 | 143,000 |
2019/05/27 | 8,370 | 8,420 | 8,320 | 8,410 | 84,900 |
2019/05/24 | 8,410 | 8,440 | 8,340 | 8,390 | 87,700 |
2019/05/23 | 8,470 | 8,510 | 8,390 | 8,460 | 115,500 |
2019/05/22 | 8,450 | 8,490 | 8,400 | 8,410 | 115,200 |
2019/05/21 | 8,440 | 8,510 | 8,360 | 8,400 | 169,500 |
2019/05/20 | 8,740 | 8,740 | 8,490 | 8,520 | 118,300 |
2019/05/17 | 8,630 | 8,710 | 8,550 | 8,660 | 129,400 |
2019/05/16 | 8,660 | 8,730 | 8,630 | 8,630 | 120,200 |
2019/05/15 | 8,650 | 8,650 | 8,490 | 8,570 | 158,500 |
2019/05/14 | 8,700 | 8,710 | 8,620 | 8,630 | 137,000 |
2019/05/13 | 8,850 | 8,850 | 8,740 | 8,770 | 107,700 |
2019/05/10 | 8,910 | 9,020 | 8,850 | 8,870 | 115,900 |
2019/05/09 | 8,950 | 8,980 | 8,840 | 8,850 | 155,300 |
2019/05/08 | 8,810 | 8,850 | 8,750 | 8,830 | 78,100 |
2019/05/07 | 9,140 | 9,160 | 8,840 | 8,880 | 149,800 |
2019/04/26 | 8,820 | 8,870 | 8,750 | 8,840 | 72,100 |
2019/04/25 | 8,710 | 8,920 | 8,710 | 8,860 | 132,300 |
2019/04/24 | 8,650 | 8,810 | 8,650 | 8,710 | 156,800 |
2019/04/23 | 8,850 | 8,890 | 8,680 | 8,710 | 262,300 |
2019/04/22 | 8,720 | 8,900 | 8,690 | 8,810 | 170,000 |
2019/04/19 | 8,600 | 8,780 | 8,600 | 8,730 | 101,800 |
2019/04/18 | 8,540 | 8,650 | 8,540 | 8,550 | 164,800 |
2019/04/17 | 8,370 | 8,470 | 8,340 | 8,450 | 108,700 |
2019/04/16 | 8,340 | 8,420 | 8,280 | 8,340 | 54,300 |
2019/04/15 | 8,150 | 8,380 | 8,150 | 8,320 | 74,800 |
2019/04/12 | 8,290 | 8,310 | 8,160 | 8,300 | 78,700 |
2019/04/11 | 8,250 | 8,440 | 8,240 | 8,270 | 156,600 |
2019/04/10 | 8,200 | 8,320 | 8,160 | 8,250 | 123,800 |
2019/04/09 | 8,130 | 8,230 | 8,090 | 8,130 | 133,300 |
2019/04/08 | 8,000 | 8,130 | 7,950 | 8,070 | 126,100 |
2019/04/05 | 8,130 | 8,160 | 7,980 | 8,060 | 219,300 |
2019/04/04 | 8,220 | 8,320 | 8,200 | 8,270 | 80,300 |
2019/04/03 | 8,120 | 8,220 | 8,090 | 8,220 | 81,600 |
2019/04/02 | 8,380 | 8,390 | 8,200 | 8,200 | 68,800 |
2019/04/01 | 8,430 | 8,430 | 8,290 | 8,330 | 79,800 |
2019/03/29 | 8,340 | 8,400 | 8,300 | 8,320 | 109,300 |
2019/03/28 | 8,530 | 8,530 | 8,230 | 8,250 | 223,600 |
2019/03/27 | 8,120 | 8,250 | 8,120 | 8,230 | 90,700 |
2019/03/26 | 8,070 | 8,200 | 8,060 | 8,160 | 142,400 |
2019/03/25 | 8,140 | 8,170 | 8,030 | 8,070 | 80,200 |
2019/03/22 | 8,130 | 8,210 | 8,110 | 8,200 | 101,900 |
2019/03/20 | 8,110 | 8,130 | 8,050 | 8,130 | 81,700 |
2019/03/19 | 8,250 | 8,250 | 8,150 | 8,190 | 120,300 |
2019/03/18 | 8,230 | 8,280 | 8,170 | 8,240 | 74,400 |
2019/03/15 | 8,050 | 8,160 | 8,040 | 8,120 | 123,300 |
2019/03/14 | 8,070 | 8,120 | 8,010 | 8,100 | 88,600 |
2019/03/13 | 8,040 | 8,080 | 7,950 | 8,000 | 109,400 |
2019/03/12 | 7,980 | 8,040 | 7,940 | 8,020 | 98,800 |
2019/03/11 | 7,920 | 8,060 | 7,910 | 7,960 | 160,000 |
2019/03/08 | 7,710 | 7,930 | 7,710 | 7,900 | 179,400 |
2019/03/07 | 7,890 | 7,930 | 7,750 | 7,840 | 165,400 |
2019/03/06 | 7,740 | 8,060 | 7,740 | 7,970 | 355,800 |
2019/03/05 | 7,670 | 7,820 | 7,580 | 7,630 | 181,100 |
2019/03/04 | 7,740 | 7,790 | 7,720 | 7,740 | 95,700 |
2019/03/01 | 7,690 | 7,740 | 7,650 | 7,690 | 108,200 |
2019/02/28 | 7,640 | 7,760 | 7,620 | 7,650 | 174,400 |
2019/02/27 | 7,500 | 7,650 | 7,500 | 7,600 | 190,400 |
2019/02/26 | 7,300 | 7,500 | 7,290 | 7,440 | 126,900 |
2019/02/25 | 7,310 | 7,330 | 7,220 | 7,300 | 145,400 |
2019/02/22 | 7,440 | 7,440 | 7,280 | 7,350 | 140,900 |
2019/02/21 | 7,480 | 7,530 | 7,390 | 7,450 | 179,200 |
2019/02/20 | 7,530 | 7,550 | 7,440 | 7,460 | 87,700 |
2019/02/19 | 7,410 | 7,600 | 7,390 | 7,500 | 249,700 |
2019/02/18 | 7,450 | 7,460 | 7,360 | 7,410 | 153,000 |
2019/02/15 | 7,360 | 7,450 | 7,320 | 7,390 | 142,800 |
2019/02/14 | 7,430 | 7,510 | 7,370 | 7,390 | 154,500 |
2019/02/13 | 7,670 | 7,700 | 7,420 | 7,450 | 196,900 |
2019/02/12 | 7,540 | 7,570 | 7,450 | 7,560 | 387,100 |
2019/02/08 | 7,630 | 7,660 | 7,540 | 7,550 | 225,700 |
2019/02/07 | 7,830 | 7,830 | 7,720 | 7,760 | 98,000 |
2019/02/06 | 7,880 | 7,920 | 7,750 | 7,800 | 104,200 |
2019/02/05 | 7,950 | 7,990 | 7,820 | 7,860 | 130,000 |
2019/02/04 | 7,800 | 7,940 | 7,670 | 7,860 | 252,100 |
2019/02/01 | 7,900 | 8,000 | 7,900 | 7,900 | 63,300 |
2019/01/31 | 7,940 | 8,060 | 7,910 | 7,960 | 131,700 |
2019/01/30 | 7,950 | 7,980 | 7,870 | 7,940 | 79,700 |
2019/01/29 | 7,870 | 7,950 | 7,770 | 7,940 | 79,000 |
2019/01/28 | 7,830 | 7,980 | 7,770 | 7,930 | 97,700 |
2019/01/25 | 8,000 | 8,060 | 7,920 | 7,960 | 71,700 |
2019/01/24 | 8,060 | 8,070 | 7,970 | 8,000 | 80,800 |
2019/01/23 | 8,210 | 8,220 | 8,090 | 8,120 | 71,700 |
2019/01/22 | 8,170 | 8,290 | 8,170 | 8,180 | 52,700 |
2019/01/21 | 8,130 | 8,220 | 8,090 | 8,180 | 78,900 |
2019/01/18 | 7,980 | 8,170 | 7,960 | 8,150 | 94,500 |
2019/01/17 | 8,130 | 8,210 | 7,960 | 7,980 | 115,700 |
2019/01/16 | 7,960 | 8,270 | 7,960 | 8,200 | 162,800 |
2019/01/15 | 7,810 | 8,040 | 7,810 | 7,890 | 158,200 |
2019/01/11 | 7,890 | 7,920 | 7,790 | 7,880 | 131,200 |
2019/01/10 | 8,080 | 8,080 | 7,840 | 7,880 | 113,200 |
2019/01/09 | 8,080 | 8,250 | 8,050 | 8,190 | 132,300 |
2019/01/08 | 7,990 | 8,070 | 7,950 | 8,020 | 125,800 |
2019/01/07 | 7,920 | 7,960 | 7,800 | 7,920 | 119,400 |
2019/01/04 | 7,740 | 7,950 | 7,720 | 7,800 | 121,400 |