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 |
|---|---|---|---|---|---|
| 2023/12/29 | 4,497 | 4,497 | 4,448 | 4,474 | 82,300 |
| 2023/12/28 | 4,455 | 4,497 | 4,446 | 4,480 | 65,100 |
| 2023/12/27 | 4,406 | 4,480 | 4,393 | 4,480 | 114,400 |
| 2023/12/26 | 4,470 | 4,476 | 4,407 | 4,417 | 119,000 |
| 2023/12/25 | 4,484 | 4,484 | 4,435 | 4,450 | 55,500 |
| 2023/12/22 | 4,450 | 4,485 | 4,430 | 4,477 | 115,100 |
| 2023/12/21 | 4,447 | 4,467 | 4,426 | 4,434 | 114,900 |
| 2023/12/20 | 4,510 | 4,533 | 4,448 | 4,454 | 120,400 |
| 2023/12/19 | 4,490 | 4,502 | 4,437 | 4,497 | 148,000 |
| 2023/12/18 | 4,416 | 4,469 | 4,396 | 4,455 | 241,500 |
| 2023/12/15 | 4,585 | 4,614 | 4,457 | 4,486 | 256,800 |
| 2023/12/14 | 4,711 | 4,745 | 4,618 | 4,634 | 192,300 |
| 2023/12/13 | 4,808 | 4,826 | 4,724 | 4,735 | 153,300 |
| 2023/12/12 | 4,829 | 4,872 | 4,765 | 4,806 | 245,500 |
| 2023/12/11 | 4,743 | 4,795 | 4,709 | 4,793 | 189,500 |
| 2023/12/08 | 4,765 | 4,816 | 4,681 | 4,720 | 415,900 |
| 2023/12/07 | 4,777 | 4,990 | 4,707 | 4,718 | 1,762,800 |
| 2023/12/06 | 4,474 | 4,577 | 4,454 | 4,567 | 407,500 |
| 2023/12/05 | 4,462 | 4,509 | 4,444 | 4,467 | 227,300 |
| 2023/12/04 | 4,440 | 4,458 | 4,397 | 4,441 | 287,400 |
| 2023/12/01 | 4,510 | 4,525 | 4,393 | 4,447 | 288,600 |
| 2023/11/30 | 4,459 | 4,508 | 4,442 | 4,500 | 335,100 |
| 2023/11/29 | 4,444 | 4,477 | 4,427 | 4,471 | 219,000 |
| 2023/11/28 | 4,322 | 4,479 | 4,282 | 4,428 | 404,200 |
| 2023/11/27 | 4,330 | 4,337 | 4,287 | 4,303 | 209,700 |
| 2023/11/24 | 4,279 | 4,315 | 4,254 | 4,304 | 131,900 |
| 2023/11/22 | 4,244 | 4,278 | 4,232 | 4,242 | 97,900 |
| 2023/11/21 | 4,267 | 4,286 | 4,246 | 4,265 | 107,200 |
| 2023/11/20 | 4,246 | 4,309 | 4,239 | 4,277 | 99,900 |
| 2023/11/17 | 4,202 | 4,253 | 4,202 | 4,253 | 70,500 |
| 2023/11/16 | 4,242 | 4,286 | 4,198 | 4,214 | 104,700 |
| 2023/11/15 | 4,222 | 4,315 | 4,202 | 4,270 | 145,400 |
| 2023/11/14 | 4,191 | 4,223 | 4,167 | 4,191 | 77,400 |
| 2023/11/13 | 4,245 | 4,245 | 4,176 | 4,183 | 79,600 |
| 2023/11/10 | 4,200 | 4,221 | 4,180 | 4,217 | 88,900 |
| 2023/11/09 | 4,195 | 4,239 | 4,170 | 4,228 | 98,800 |
| 2023/11/08 | 4,183 | 4,219 | 4,169 | 4,193 | 97,200 |
| 2023/11/07 | 4,235 | 4,240 | 4,146 | 4,146 | 122,500 |
| 2023/11/06 | 4,237 | 4,237 | 4,182 | 4,197 | 163,600 |
| 2023/11/02 | 4,222 | 4,244 | 4,176 | 4,201 | 99,800 |
| 2023/11/01 | 4,277 | 4,277 | 4,190 | 4,224 | 156,200 |
| 2023/10/31 | 4,209 | 4,252 | 4,200 | 4,242 | 142,400 |
| 2023/10/30 | 4,234 | 4,244 | 4,200 | 4,231 | 131,500 |
| 2023/10/27 | 4,200 | 4,233 | 4,182 | 4,232 | 98,100 |
| 2023/10/26 | 4,160 | 4,194 | 4,142 | 4,182 | 102,000 |
| 2023/10/25 | 4,170 | 4,200 | 4,150 | 4,157 | 96,900 |
| 2023/10/24 | 4,098 | 4,160 | 4,027 | 4,143 | 155,200 |
| 2023/10/23 | 4,078 | 4,081 | 4,023 | 4,049 | 142,900 |
| 2023/10/20 | 4,111 | 4,121 | 4,058 | 4,072 | 107,900 |
| 2023/10/19 | 4,110 | 4,163 | 4,102 | 4,121 | 104,900 |
| 2023/10/18 | 4,181 | 4,192 | 4,086 | 4,178 | 123,700 |
| 2023/10/17 | 4,140 | 4,193 | 4,131 | 4,152 | 132,800 |
| 2023/10/16 | 4,175 | 4,186 | 4,092 | 4,095 | 183,400 |
| 2023/10/13 | 4,274 | 4,280 | 4,213 | 4,219 | 129,700 |
| 2023/10/12 | 4,291 | 4,300 | 4,242 | 4,285 | 174,500 |
| 2023/10/11 | 4,319 | 4,322 | 4,265 | 4,271 | 182,800 |
| 2023/10/10 | 4,330 | 4,381 | 4,317 | 4,334 | 265,300 |
| 2023/10/06 | 4,303 | 4,355 | 4,303 | 4,312 | 230,100 |
| 2023/10/05 | 4,217 | 4,299 | 4,207 | 4,296 | 278,900 |
| 2023/10/04 | 4,220 | 4,294 | 4,215 | 4,236 | 349,500 |
| 2023/10/03 | 4,339 | 4,382 | 4,281 | 4,283 | 272,200 |
| 2023/10/02 | 4,350 | 4,433 | 4,326 | 4,339 | 314,900 |
| 2023/09/29 | 4,380 | 4,464 | 4,380 | 4,410 | 312,700 |
| 2023/09/28 | 4,352 | 4,363 | 4,302 | 4,348 | 321,300 |
| 2023/09/27 | 4,321 | 4,394 | 4,319 | 4,394 | 400,700 |
| 2023/09/26 | 4,463 | 4,475 | 4,397 | 4,419 | 175,600 |
| 2023/09/25 | 4,394 | 4,464 | 4,390 | 4,457 | 239,200 |
| 2023/09/22 | 4,422 | 4,441 | 4,362 | 4,362 | 299,500 |
| 2023/09/21 | 4,483 | 4,511 | 4,439 | 4,451 | 172,000 |
| 2023/09/20 | 4,605 | 4,632 | 4,520 | 4,527 | 237,100 |
| 2023/09/19 | 4,589 | 4,603 | 4,532 | 4,601 | 278,200 |
| 2023/09/15 | 4,493 | 4,609 | 4,481 | 4,591 | 439,900 |
| 2023/09/14 | 4,427 | 4,494 | 4,410 | 4,481 | 445,400 |
| 2023/09/13 | 4,467 | 4,497 | 4,381 | 4,390 | 881,900 |
| 2023/09/12 | 4,520 | 4,570 | 4,520 | 4,537 | 253,200 |
| 2023/09/11 | 4,620 | 4,630 | 4,485 | 4,526 | 490,300 |
| 2023/09/08 | 4,629 | 4,724 | 4,597 | 4,609 | 583,100 |
| 2023/09/07 | 4,595 | 4,678 | 4,565 | 4,613 | 384,600 |
| 2023/09/06 | 4,511 | 4,613 | 4,507 | 4,598 | 517,100 |
| 2023/09/05 | 4,620 | 4,649 | 4,498 | 4,542 | 1,347,000 |
| 2023/09/04 | 4,599 | 4,708 | 4,551 | 4,632 | 2,175,600 |
| 2023/09/01 | 4,483 | 4,558 | 4,455 | 4,547 | 2,313,100 |
| 2023/08/31 | 5,141 | 5,220 | 5,106 | 5,203 | 265,200 |
| 2023/08/30 | 5,133 | 5,142 | 5,094 | 5,114 | 139,200 |
| 2023/08/29 | 5,067 | 5,130 | 5,061 | 5,100 | 137,700 |
| 2023/08/28 | 5,085 | 5,100 | 5,023 | 5,077 | 95,100 |
| 2023/08/25 | 4,987 | 5,062 | 4,980 | 5,020 | 85,100 |
| 2023/08/24 | 4,999 | 5,039 | 4,996 | 5,026 | 80,700 |
| 2023/08/23 | 5,003 | 5,026 | 4,993 | 4,994 | 87,500 |
| 2023/08/22 | 4,981 | 5,048 | 4,964 | 5,042 | 139,000 |
| 2023/08/21 | 4,879 | 4,950 | 4,879 | 4,934 | 73,800 |
| 2023/08/18 | 4,917 | 4,941 | 4,830 | 4,862 | 128,300 |
| 2023/08/17 | 5,062 | 5,062 | 4,928 | 4,955 | 123,100 |
| 2023/08/16 | 5,016 | 5,082 | 5,002 | 5,046 | 97,600 |
| 2023/08/15 | 5,093 | 5,102 | 5,022 | 5,048 | 115,500 |
| 2023/08/14 | 5,084 | 5,111 | 5,058 | 5,093 | 94,400 |
| 2023/08/10 | 5,032 | 5,084 | 4,978 | 5,084 | 85,900 |
| 2023/08/09 | 5,006 | 5,062 | 4,991 | 5,050 | 64,100 |
| 2023/08/08 | 5,009 | 5,023 | 4,996 | 5,010 | 53,100 |
| 2023/08/07 | 4,948 | 4,992 | 4,942 | 4,989 | 68,600 |
| 2023/08/04 | 4,993 | 5,006 | 4,968 | 4,975 | 113,300 |
| 2023/08/03 | 5,075 | 5,103 | 5,001 | 5,001 | 104,000 |
| 2023/08/02 | 5,092 | 5,148 | 5,082 | 5,120 | 126,900 |
| 2023/08/01 | 5,080 | 5,165 | 5,074 | 5,161 | 271,800 |
| 2023/07/31 | 5,060 | 5,078 | 5,025 | 5,051 | 167,700 |
| 2023/07/28 | 5,000 | 5,044 | 4,976 | 5,040 | 98,300 |
| 2023/07/27 | 5,010 | 5,045 | 4,992 | 5,045 | 112,100 |
| 2023/07/26 | 5,047 | 5,053 | 5,001 | 5,023 | 91,700 |
| 2023/07/25 | 5,043 | 5,075 | 5,011 | 5,032 | 111,100 |
| 2023/07/24 | 5,065 | 5,066 | 5,024 | 5,030 | 97,000 |
| 2023/07/21 | 5,031 | 5,062 | 5,022 | 5,043 | 98,500 |
| 2023/07/20 | 5,081 | 5,138 | 5,036 | 5,044 | 113,100 |
| 2023/07/19 | 5,097 | 5,121 | 5,052 | 5,097 | 122,500 |
| 2023/07/18 | 5,003 | 5,135 | 4,986 | 5,125 | 203,400 |
| 2023/07/14 | 5,026 | 5,026 | 4,952 | 4,973 | 139,100 |
| 2023/07/13 | 5,006 | 5,009 | 4,986 | 5,000 | 87,900 |
| 2023/07/12 | 5,040 | 5,045 | 4,992 | 5,000 | 127,800 |
| 2023/07/11 | 5,054 | 5,072 | 5,015 | 5,044 | 131,400 |
| 2023/07/10 | 5,051 | 5,061 | 5,006 | 5,030 | 130,100 |
| 2023/07/07 | 5,070 | 5,099 | 5,025 | 5,061 | 135,300 |
| 2023/07/06 | 5,071 | 5,127 | 5,045 | 5,110 | 165,900 |
| 2023/07/05 | 5,138 | 5,149 | 5,091 | 5,108 | 104,100 |
| 2023/07/04 | 5,177 | 5,204 | 5,161 | 5,194 | 128,900 |
| 2023/07/03 | 5,128 | 5,210 | 5,127 | 5,152 | 230,800 |
| 2023/06/30 | 5,149 | 5,162 | 5,035 | 5,075 | 146,500 |
| 2023/06/29 | 5,133 | 5,155 | 5,097 | 5,129 | 103,200 |
| 2023/06/28 | 5,066 | 5,152 | 5,054 | 5,133 | 203,300 |
| 2023/06/27 | 5,080 | 5,112 | 5,019 | 5,032 | 221,400 |
| 2023/06/26 | 5,080 | 5,179 | 5,036 | 5,162 | 235,100 |
| 2023/06/23 | 5,074 | 5,166 | 5,052 | 5,062 | 333,400 |
| 2023/06/22 | 5,057 | 5,098 | 5,024 | 5,030 | 143,900 |
| 2023/06/21 | 5,055 | 5,171 | 5,052 | 5,072 | 253,200 |
| 2023/06/20 | 4,995 | 5,104 | 4,994 | 5,104 | 243,400 |
| 2023/06/19 | 5,049 | 5,052 | 4,964 | 4,994 | 250,800 |
| 2023/06/16 | 5,001 | 5,050 | 4,971 | 5,050 | 223,900 |
| 2023/06/15 | 5,104 | 5,126 | 5,024 | 5,024 | 187,500 |
| 2023/06/14 | 5,138 | 5,138 | 5,058 | 5,087 | 195,200 |
| 2023/06/13 | 5,236 | 5,236 | 5,056 | 5,135 | 455,300 |
| 2023/06/12 | 5,166 | 5,253 | 5,162 | 5,200 | 539,300 |
| 2023/06/09 | 5,000 | 5,165 | 4,985 | 5,153 | 1,076,400 |
| 2023/06/08 | 4,841 | 4,999 | 4,831 | 4,940 | 1,068,000 |
| 2023/06/07 | 4,880 | 4,966 | 4,796 | 4,808 | 1,347,100 |
| 2023/06/06 | 5,050 | 5,087 | 4,903 | 4,905 | 1,352,900 |
| 2023/06/05 | 5,260 | 5,335 | 5,085 | 5,086 | 1,271,200 |
| 2023/06/02 | 5,750 | 5,880 | 5,750 | 5,840 | 114,700 |
| 2023/06/01 | 5,650 | 5,770 | 5,620 | 5,750 | 71,300 |
| 2023/05/31 | 5,700 | 5,700 | 5,540 | 5,650 | 208,300 |
| 2023/05/30 | 5,870 | 5,880 | 5,770 | 5,800 | 81,600 |
| 2023/05/29 | 5,840 | 5,900 | 5,800 | 5,860 | 108,100 |
| 2023/05/26 | 5,840 | 5,840 | 5,750 | 5,760 | 81,200 |
| 2023/05/25 | 5,900 | 5,930 | 5,860 | 5,860 | 56,400 |
| 2023/05/24 | 5,930 | 5,940 | 5,860 | 5,910 | 105,200 |
| 2023/05/23 | 6,090 | 6,100 | 5,940 | 5,950 | 98,700 |
| 2023/05/22 | 5,980 | 6,090 | 5,960 | 6,050 | 139,300 |
| 2023/05/19 | 5,980 | 5,990 | 5,910 | 5,970 | 112,400 |
| 2023/05/18 | 5,960 | 6,010 | 5,910 | 5,910 | 133,000 |
| 2023/05/17 | 5,780 | 5,920 | 5,740 | 5,890 | 146,500 |
| 2023/05/16 | 5,700 | 5,760 | 5,660 | 5,760 | 85,900 |
| 2023/05/15 | 5,670 | 5,680 | 5,590 | 5,640 | 93,800 |
| 2023/05/12 | 5,550 | 5,630 | 5,500 | 5,620 | 77,400 |
| 2023/05/11 | 5,610 | 5,620 | 5,480 | 5,500 | 104,900 |
| 2023/05/10 | 5,780 | 5,780 | 5,620 | 5,650 | 99,300 |
| 2023/05/09 | 5,760 | 5,810 | 5,740 | 5,760 | 98,900 |
| 2023/05/08 | 5,710 | 5,790 | 5,700 | 5,760 | 157,700 |
| 2023/05/02 | 5,710 | 5,740 | 5,670 | 5,720 | 80,800 |
| 2023/05/01 | 5,640 | 5,700 | 5,600 | 5,700 | 107,600 |
| 2023/04/28 | 5,650 | 5,700 | 5,590 | 5,640 | 147,000 |
| 2023/04/27 | 5,480 | 5,630 | 5,470 | 5,610 | 338,600 |
| 2023/04/26 | 5,650 | 5,650 | 5,510 | 5,520 | 544,900 |
| 2023/04/25 | 5,670 | 5,700 | 5,630 | 5,640 | 194,300 |
| 2023/04/24 | 5,620 | 5,680 | 5,620 | 5,640 | 215,900 |
| 2023/04/21 | 5,590 | 5,670 | 5,570 | 5,640 | 430,700 |
| 2023/04/20 | 5,600 | 5,630 | 5,540 | 5,570 | 133,400 |
| 2023/04/19 | 5,670 | 5,680 | 5,620 | 5,630 | 160,500 |
| 2023/04/18 | 5,670 | 5,720 | 5,640 | 5,700 | 116,000 |
| 2023/04/17 | 5,580 | 5,730 | 5,530 | 5,680 | 224,700 |
| 2023/04/14 | 5,530 | 5,580 | 5,480 | 5,560 | 391,000 |
| 2023/04/13 | 5,340 | 5,450 | 5,310 | 5,430 | 158,500 |
| 2023/04/12 | 5,320 | 5,430 | 5,320 | 5,370 | 155,500 |
| 2023/04/11 | 5,260 | 5,340 | 5,230 | 5,280 | 108,800 |
| 2023/04/10 | 5,300 | 5,310 | 5,210 | 5,220 | 113,800 |
| 2023/04/07 | 5,270 | 5,320 | 5,260 | 5,280 | 216,200 |
| 2023/04/06 | 5,370 | 5,380 | 5,270 | 5,310 | 130,900 |
| 2023/04/05 | 5,530 | 5,540 | 5,410 | 5,420 | 162,800 |
| 2023/04/04 | 5,590 | 5,590 | 5,510 | 5,550 | 156,900 |
| 2023/04/03 | 5,610 | 5,670 | 5,590 | 5,600 | 185,700 |
| 2023/03/31 | 5,550 | 5,580 | 5,510 | 5,550 | 140,600 |
| 2023/03/30 | 5,560 | 5,580 | 5,430 | 5,480 | 200,800 |
| 2023/03/29 | 5,480 | 5,570 | 5,470 | 5,560 | 213,300 |
| 2023/03/28 | 5,450 | 5,470 | 5,360 | 5,440 | 141,100 |
| 2023/03/27 | 5,470 | 5,520 | 5,450 | 5,480 | 126,700 |
| 2023/03/24 | 5,520 | 5,520 | 5,380 | 5,390 | 238,600 |
| 2023/03/23 | 5,470 | 5,550 | 5,470 | 5,500 | 81,100 |
| 2023/03/22 | 5,570 | 5,570 | 5,460 | 5,490 | 150,600 |
| 2023/03/20 | 5,570 | 5,600 | 5,450 | 5,480 | 73,000 |
| 2023/03/17 | 5,580 | 5,610 | 5,530 | 5,600 | 85,000 |
| 2023/03/16 | 5,510 | 5,590 | 5,450 | 5,580 | 63,400 |
| 2023/03/15 | 5,590 | 5,650 | 5,540 | 5,570 | 74,100 |
| 2023/03/14 | 5,620 | 5,630 | 5,510 | 5,580 | 91,000 |
| 2023/03/13 | 5,650 | 5,710 | 5,620 | 5,670 | 69,300 |
| 2023/03/10 | 5,690 | 5,740 | 5,630 | 5,690 | 181,200 |
| 2023/03/09 | 5,810 | 5,810 | 5,730 | 5,810 | 63,400 |
| 2023/03/08 | 5,750 | 5,780 | 5,710 | 5,750 | 111,100 |
| 2023/03/07 | 5,690 | 5,810 | 5,640 | 5,760 | 171,900 |
| 2023/03/06 | 5,660 | 5,820 | 5,510 | 5,650 | 372,000 |
| 2023/03/03 | 5,580 | 5,720 | 5,580 | 5,690 | 208,300 |
| 2023/03/02 | 5,600 | 5,640 | 5,560 | 5,570 | 95,100 |
| 2023/03/01 | 5,630 | 5,650 | 5,540 | 5,600 | 128,100 |
| 2023/02/28 | 5,570 | 5,680 | 5,520 | 5,660 | 141,900 |
| 2023/02/27 | 5,550 | 5,600 | 5,490 | 5,600 | 73,000 |
| 2023/02/24 | 5,540 | 5,570 | 5,450 | 5,570 | 93,700 |
| 2023/02/22 | 5,680 | 5,720 | 5,550 | 5,550 | 114,500 |
| 2023/02/21 | 5,620 | 5,690 | 5,620 | 5,680 | 135,000 |
| 2023/02/20 | 5,650 | 5,670 | 5,600 | 5,600 | 88,700 |
| 2023/02/17 | 5,530 | 5,620 | 5,530 | 5,610 | 134,300 |
| 2023/02/16 | 5,500 | 5,620 | 5,470 | 5,560 | 227,200 |
| 2023/02/15 | 5,430 | 5,460 | 5,400 | 5,410 | 90,600 |
| 2023/02/14 | 5,350 | 5,430 | 5,350 | 5,430 | 118,100 |
| 2023/02/13 | 5,340 | 5,370 | 5,280 | 5,320 | 72,400 |
| 2023/02/10 | 5,310 | 5,360 | 5,300 | 5,340 | 67,900 |
| 2023/02/09 | 5,370 | 5,380 | 5,320 | 5,320 | 73,600 |
| 2023/02/08 | 5,380 | 5,410 | 5,340 | 5,400 | 96,900 |
| 2023/02/07 | 5,390 | 5,410 | 5,360 | 5,380 | 63,400 |
| 2023/02/06 | 5,440 | 5,450 | 5,350 | 5,380 | 110,000 |
| 2023/02/03 | 5,480 | 5,490 | 5,360 | 5,380 | 154,600 |
| 2023/02/02 | 5,530 | 5,600 | 5,510 | 5,550 | 121,800 |
| 2023/02/01 | 5,630 | 5,630 | 5,510 | 5,520 | 90,600 |
| 2023/01/31 | 5,610 | 5,630 | 5,570 | 5,610 | 75,500 |
| 2023/01/30 | 5,580 | 5,610 | 5,570 | 5,610 | 100,700 |
| 2023/01/27 | 5,590 | 5,590 | 5,510 | 5,570 | 145,500 |
| 2023/01/26 | 5,620 | 5,640 | 5,580 | 5,590 | 91,200 |
| 2023/01/25 | 5,660 | 5,660 | 5,620 | 5,640 | 87,900 |
| 2023/01/24 | 5,800 | 5,800 | 5,710 | 5,720 | 52,100 |
| 2023/01/23 | 5,740 | 5,770 | 5,680 | 5,750 | 79,600 |
| 2023/01/20 | 5,750 | 5,770 | 5,670 | 5,670 | 98,300 |
| 2023/01/19 | 5,630 | 5,740 | 5,550 | 5,710 | 156,600 |
| 2023/01/18 | 5,810 | 5,840 | 5,710 | 5,730 | 115,900 |
| 2023/01/17 | 5,830 | 5,830 | 5,780 | 5,780 | 63,000 |
| 2023/01/16 | 5,780 | 5,830 | 5,760 | 5,780 | 49,900 |
| 2023/01/13 | 5,920 | 5,990 | 5,830 | 5,880 | 99,800 |
| 2023/01/12 | 5,920 | 5,970 | 5,870 | 5,930 | 103,300 |
| 2023/01/11 | 5,960 | 5,970 | 5,870 | 5,870 | 76,200 |
| 2023/01/10 | 5,910 | 5,990 | 5,840 | 5,890 | 66,300 |
| 2023/01/06 | 5,940 | 5,940 | 5,830 | 5,890 | 83,800 |
| 2023/01/05 | 5,850 | 5,990 | 5,810 | 5,970 | 73,300 |
| 2023/01/04 | 6,010 | 6,010 | 5,880 | 5,900 | 79,000 |