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
2020/12/30 6,410 6,430 6,320 6,370 77,800
2020/12/29 6,490 6,560 6,410 6,460 110,000
2020/12/28 6,490 6,540 6,320 6,430 146,300
2020/12/25 6,400 6,500 6,380 6,480 103,800
2020/12/24 6,350 6,500 6,350 6,390 165,000
2020/12/23 6,250 6,320 6,140 6,170 142,400
2020/12/22 6,480 6,480 6,160 6,200 221,500
2020/12/21 6,620 6,640 6,490 6,580 150,100
2020/12/18 6,600 6,700 6,530 6,680 153,400
2020/12/17 6,560 6,560 6,470 6,540 123,900
2020/12/16 6,560 6,590 6,490 6,530 133,900
2020/12/15 6,420 6,510 6,300 6,420 138,300
2020/12/14 6,390 6,470 6,390 6,420 174,500
2020/12/11 6,330 6,390 6,250 6,390 200,400
2020/12/10 6,000 6,220 5,950 6,190 150,600
2020/12/09 5,920 6,010 5,890 6,010 196,700
2020/12/08 6,000 6,100 5,960 6,020 199,700
2020/12/07 6,250 6,290 5,980 6,000 228,100
2020/12/04 6,510 6,600 6,130 6,220 465,800
2020/12/03 7,070 7,070 6,930 7,050 92,800
2020/12/02 7,060 7,060 6,940 7,030 132,200
2020/12/01 7,110 7,200 6,960 7,030 153,100
2020/11/30 7,260 7,260 7,110 7,110 142,500
2020/11/27 7,270 7,300 7,180 7,260 144,900
2020/11/26 7,200 7,260 7,170 7,240 108,100
2020/11/25 7,270 7,280 7,160 7,200 87,900
2020/11/24 7,340 7,390 7,230 7,270 102,700
2020/11/20 7,210 7,280 7,120 7,250 114,000
2020/11/19 7,310 7,390 7,270 7,330 111,900
2020/11/18 7,470 7,530 7,390 7,400 80,900
2020/11/17 7,820 7,830 7,610 7,680 90,100
2020/11/16 7,950 7,960 7,820 7,930 82,600
2020/11/13 8,050 8,070 7,900 7,940 51,700
2020/11/12 8,090 8,180 8,030 8,050 102,200
2020/11/11 8,050 8,140 7,930 8,040 77,000
2020/11/10 7,800 7,970 7,780 7,800 99,500
2020/11/09 7,790 7,790 7,670 7,730 59,000
2020/11/06 7,730 7,740 7,630 7,710 67,700
2020/11/05 7,550 7,680 7,470 7,620 83,100
2020/11/04 7,670 7,670 7,450 7,550 125,500
2020/11/02 7,260 7,450 7,260 7,370 72,100
2020/10/30 7,400 7,400 7,250 7,300 79,700
2020/10/29 7,260 7,370 7,230 7,280 50,500
2020/10/28 7,310 7,410 7,250 7,400 76,900
2020/10/27 7,500 7,550 7,380 7,430 51,300
2020/10/26 7,500 7,680 7,430 7,490 89,400
2020/10/23 7,490 7,530 7,380 7,430 87,500
2020/10/22 7,370 7,530 7,350 7,380 117,300
2020/10/21 7,340 7,470 7,340 7,350 112,200
2020/10/20 7,190 7,270 7,150 7,190 52,300
2020/10/19 7,260 7,320 7,200 7,240 52,500
2020/10/16 7,420 7,430 7,240 7,290 58,900
2020/10/15 7,350 7,500 7,210 7,300 94,100
2020/10/14 7,170 7,340 7,170 7,290 72,700
2020/10/13 7,250 7,250 7,140 7,170 50,400
2020/10/12 7,310 7,430 7,170 7,260 82,800
2020/10/09 7,480 7,480 7,370 7,410 40,900
2020/10/08 7,620 7,620 7,440 7,470 97,500
2020/10/07 7,440 7,610 7,400 7,540 98,900
2020/10/06 7,390 7,440 7,320 7,400 38,400
2020/10/05 7,330 7,420 7,300 7,380 60,700
2020/10/02 7,280 7,310 7,100 7,150 79,100
2020/09/30 7,420 7,480 7,360 7,360 93,300
2020/09/29 7,470 7,470 7,290 7,380 93,700
2020/09/28 7,340 7,470 7,320 7,470 138,300
2020/09/25 7,300 7,360 7,260 7,310 60,700
2020/09/24 7,150 7,360 7,110 7,220 99,200
2020/09/23 7,000 7,250 7,000 7,230 75,600
2020/09/18 7,170 7,310 7,100 7,300 112,400
2020/09/17 7,160 7,240 7,070 7,180 46,700
2020/09/16 7,060 7,220 7,050 7,120 75,100
2020/09/15 7,150 7,180 6,930 6,960 86,000
2020/09/14 7,080 7,290 7,070 7,290 116,300
2020/09/11 6,810 6,990 6,770 6,970 104,300
2020/09/10 6,700 6,750 6,660 6,730 63,900
2020/09/09 6,550 6,700 6,500 6,570 98,500
2020/09/08 6,740 6,780 6,670 6,750 45,100
2020/09/07 6,750 6,830 6,710 6,740 49,500
2020/09/04 6,600 6,810 6,600 6,770 71,200
2020/09/03 6,690 6,720 6,590 6,650 132,400
2020/09/02 6,590 6,720 6,530 6,670 334,900
2020/09/01 7,000 7,150 6,880 6,990 182,200
2020/08/31 6,760 6,940 6,760 6,860 85,500
2020/08/28 6,770 6,840 6,600 6,690 77,300
2020/08/27 6,690 6,770 6,680 6,720 38,000
2020/08/26 6,710 6,710 6,590 6,680 88,700
2020/08/25 6,700 6,810 6,690 6,710 63,600
2020/08/24 6,860 6,880 6,780 6,800 46,100
2020/08/21 6,820 6,830 6,740 6,760 44,600
2020/08/20 6,680 6,740 6,650 6,720 38,000
2020/08/19 6,780 6,840 6,660 6,710 38,800
2020/08/18 6,650 6,720 6,610 6,710 53,700
2020/08/17 6,780 6,780 6,540 6,600 51,500
2020/08/14 6,690 6,700 6,570 6,600 53,700
2020/08/13 6,700 6,700 6,550 6,600 68,000
2020/08/12 6,380 6,640 6,320 6,600 159,800
2020/08/11 6,140 6,310 6,100 6,290 100,300
2020/08/07 6,350 6,390 6,040 6,150 225,900
2020/08/06 6,620 6,630 6,370 6,450 211,900
2020/08/05 6,870 6,870 6,720 6,770 51,900
2020/08/04 6,820 6,980 6,810 6,900 57,800
2020/08/03 6,710 6,810 6,700 6,720 34,900
2020/07/31 6,930 6,970 6,730 6,740 83,400
2020/07/30 6,980 7,050 6,870 6,920 81,500
2020/07/29 6,980 7,000 6,920 6,980 72,400
2020/07/28 6,950 7,040 6,920 6,980 93,200
2020/07/27 6,910 6,950 6,810 6,910 66,100
2020/07/22 6,970 7,010 6,910 6,920 40,400
2020/07/21 6,880 7,000 6,880 7,000 51,900
2020/07/20 6,920 6,960 6,740 6,800 71,000
2020/07/17 6,950 7,030 6,950 6,990 44,100
2020/07/16 7,060 7,080 6,950 6,990 52,500
2020/07/15 7,050 7,220 7,000 7,160 77,800
2020/07/14 7,000 7,020 6,910 6,970 37,400
2020/07/13 6,960 7,030 6,900 7,000 51,400
2020/07/10 6,920 6,920 6,780 6,810 74,800
2020/07/09 6,870 7,000 6,780 6,950 118,200
2020/07/08 7,160 7,230 6,880 6,880 145,400
2020/07/07 7,160 7,210 7,040 7,190 71,800
2020/07/06 7,000 7,090 6,990 7,050 64,900
2020/07/03 6,850 6,960 6,850 6,960 71,400
2020/07/02 6,930 7,010 6,760 6,780 117,500
2020/07/01 7,000 7,070 6,900 6,920 61,600
2020/06/30 7,090 7,150 7,060 7,060 73,800
2020/06/29 6,990 7,030 6,950 6,970 35,400
2020/06/26 7,150 7,160 7,000 7,030 100,200
2020/06/25 7,160 7,220 7,120 7,150 70,000
2020/06/24 7,190 7,290 7,140 7,170 93,900
2020/06/23 7,150 7,190 7,010 7,120 82,400
2020/06/22 7,210 7,220 7,100 7,140 103,900
2020/06/19 7,110 7,310 7,050 7,200 138,600
2020/06/18 7,300 7,410 7,240 7,320 133,900
2020/06/17 7,150 7,330 7,150 7,280 129,500
2020/06/16 6,980 7,250 6,970 7,130 153,300
2020/06/15 6,820 7,070 6,820 6,910 98,200
2020/06/12 6,850 6,950 6,730 6,850 147,900
2020/06/11 6,870 7,010 6,850 6,950 109,000
2020/06/10 7,000 7,110 6,920 6,940 107,800
2020/06/09 6,860 7,130 6,780 7,040 215,500
2020/06/08 6,840 6,950 6,660 6,790 170,800
2020/06/05 6,750 7,140 6,750 6,870 239,300
2020/06/04 6,800 6,960 6,770 6,890 236,100
2020/06/03 6,760 6,840 6,670 6,750 181,000
2020/06/02 6,930 6,970 6,850 6,930 113,000
2020/06/01 6,860 6,970 6,850 6,930 142,400
2020/05/29 7,030 7,080 6,960 6,960 145,100
2020/05/28 7,030 7,080 6,930 7,050 138,800
2020/05/27 6,940 7,030 6,890 7,030 107,500
2020/05/26 6,910 6,950 6,820 6,880 88,200
2020/05/25 6,790 6,850 6,720 6,810 80,900
2020/05/22 6,620 6,790 6,620 6,710 116,400
2020/05/21 6,630 6,690 6,580 6,650 273,900
2020/05/20 6,720 6,860 6,670 6,750 129,700
2020/05/19 6,560 6,700 6,560 6,690 80,800
2020/05/18 6,510 6,630 6,480 6,500 98,400
2020/05/15 6,460 6,530 6,410 6,470 83,200
2020/05/14 6,610 6,740 6,460 6,460 174,900
2020/05/13 6,510 6,670 6,510 6,570 225,400
2020/05/12 6,350 6,650 6,340 6,510 275,600
2020/05/11 6,170 6,300 6,150 6,300 79,200
2020/05/08 6,060 6,180 6,000 6,160 105,000
2020/05/07 6,040 6,040 5,920 5,990 102,000
2020/05/01 6,000 6,130 5,980 6,050 168,700
2020/04/30 5,850 6,070 5,780 6,030 171,200
2020/04/28 5,730 5,850 5,680 5,810 270,700
2020/04/27 6,010 6,080 5,720 5,720 432,700
2020/04/24 5,860 5,990 5,770 5,990 284,500
2020/04/23 6,030 6,090 5,820 5,830 280,200
2020/04/22 6,000 6,190 5,910 6,180 270,200
2020/04/21 6,350 6,410 6,260 6,320 96,200
2020/04/20 6,110 6,350 6,070 6,340 108,300
2020/04/17 6,110 6,200 6,000 6,150 202,200
2020/04/16 6,240 6,340 6,180 6,190 144,400
2020/04/15 6,240 6,300 6,130 6,200 188,500
2020/04/14 5,930 6,210 5,930 6,180 118,700
2020/04/13 5,850 5,940 5,840 5,890 74,500
2020/04/10 5,980 5,980 5,820 5,850 85,900
2020/04/09 6,000 6,060 5,870 6,030 104,900
2020/04/08 6,120 6,120 5,930 6,020 157,500
2020/04/07 6,220 6,280 6,030 6,120 143,000
2020/04/06 5,940 6,290 5,900 6,260 125,900
2020/04/03 6,010 6,210 5,890 5,930 97,500
2020/04/02 6,230 6,370 5,990 6,040 163,100
2020/04/01 6,210 6,500 6,200 6,230 143,700
2020/03/31 6,290 6,590 6,240 6,350 243,700
2020/03/30 6,150 6,340 5,880 6,250 245,800
2020/03/27 6,230 6,290 5,970 6,230 184,700
2020/03/26 5,890 5,990 5,540 5,950 263,600
2020/03/25 6,150 6,290 5,920 5,980 212,600
2020/03/24 6,250 6,440 5,920 5,950 146,800
2020/03/23 6,210 6,380 5,870 6,060 189,300
2020/03/19 6,460 6,610 5,970 6,030 264,900
2020/03/18 6,170 6,350 6,130 6,260 226,800
2020/03/17 5,330 6,060 5,290 6,020 254,600
2020/03/16 5,480 5,690 5,380 5,500 219,100
2020/03/13 5,590 5,650 5,230 5,400 332,100
2020/03/12 5,760 5,830 5,560 5,760 261,900
2020/03/11 5,840 6,100 5,840 5,860 223,100
2020/03/10 5,840 5,920 5,610 5,870 234,800
2020/03/09 5,950 6,050 5,740 5,810 258,700
2020/03/06 6,000 6,170 5,940 6,050 344,000
2020/03/05 5,820 6,000 5,570 5,910 598,400
2020/03/04 6,360 6,530 6,330 6,420 175,900
2020/03/03 6,700 6,750 6,500 6,500 170,700
2020/03/02 6,230 6,560 6,220 6,540 180,200
2020/02/28 6,250 6,460 6,160 6,240 235,300
2020/02/27 6,470 6,470 6,320 6,350 147,500
2020/02/26 6,610 6,610 6,370 6,490 157,400
2020/02/25 6,610 6,830 6,610 6,690 224,100
2020/02/21 6,770 6,820 6,740 6,790 88,900
2020/02/20 6,820 6,920 6,780 6,780 94,700
2020/02/19 6,880 7,020 6,840 6,890 136,200
2020/02/18 6,820 6,840 6,740 6,780 77,700
2020/02/17 6,890 6,890 6,790 6,850 56,400
2020/02/14 6,940 6,960 6,860 6,890 71,200
2020/02/13 7,050 7,050 6,870 6,940 135,100
2020/02/12 7,140 7,220 7,040 7,060 210,200
2020/02/10 7,000 7,180 6,970 7,130 173,900
2020/02/07 6,920 7,000 6,900 7,000 114,500
2020/02/06 6,860 6,880 6,820 6,850 123,400
2020/02/05 6,600 6,740 6,590 6,730 92,100
2020/02/04 6,520 6,620 6,500 6,620 98,100
2020/02/03 6,530 6,590 6,490 6,580 107,200
2020/01/31 6,580 6,700 6,580 6,680 145,000
2020/01/30 6,500 6,530 6,390 6,480 340,200
2020/01/29 6,350 6,480 6,340 6,460 101,600
2020/01/28 6,270 6,420 6,230 6,380 123,700
2020/01/27 6,280 6,330 6,230 6,290 66,800
2020/01/24 6,420 6,440 6,370 6,420 75,500
2020/01/23 6,450 6,470 6,420 6,440 49,300
2020/01/22 6,420 6,490 6,400 6,470 58,800
2020/01/21 6,420 6,440 6,310 6,410 77,000
2020/01/20 6,490 6,500 6,420 6,460 95,500
2020/01/17 6,500 6,500 6,420 6,470 157,100
2020/01/16 6,500 6,590 6,500 6,520 136,800
2020/01/15 6,670 6,670 6,520 6,560 164,300
2020/01/14 6,550 6,680 6,510 6,590 275,500
2020/01/10 6,860 6,880 6,800 6,850 76,600
2020/01/09 6,780 6,880 6,780 6,880 95,400
2020/01/08 6,700 6,790 6,570 6,760 131,900
2020/01/07 6,660 6,790 6,570 6,780 207,400
2020/01/06 6,820 6,840 6,670 6,680 95,700

このページの先頭へ