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 |
|---|---|---|---|---|---|
| 2024/12/30 | 4,371 | 4,389 | 4,344 | 4,358 | 99,700 |
| 2024/12/27 | 4,340 | 4,372 | 4,340 | 4,371 | 69,800 |
| 2024/12/26 | 4,318 | 4,342 | 4,302 | 4,342 | 97,200 |
| 2024/12/25 | 4,339 | 4,339 | 4,269 | 4,332 | 69,900 |
| 2024/12/24 | 4,258 | 4,336 | 4,232 | 4,336 | 84,500 |
| 2024/12/23 | 4,312 | 4,328 | 4,254 | 4,258 | 113,100 |
| 2024/12/20 | 4,259 | 4,304 | 4,234 | 4,268 | 155,100 |
| 2024/12/19 | 4,237 | 4,309 | 4,201 | 4,205 | 147,400 |
| 2024/12/18 | 4,329 | 4,384 | 4,291 | 4,291 | 151,800 |
| 2024/12/17 | 4,477 | 4,477 | 4,375 | 4,380 | 199,900 |
| 2024/12/16 | 4,468 | 4,545 | 4,450 | 4,506 | 110,700 |
| 2024/12/13 | 4,568 | 4,617 | 4,481 | 4,497 | 136,000 |
| 2024/12/12 | 4,638 | 4,680 | 4,600 | 4,600 | 119,800 |
| 2024/12/11 | 4,581 | 4,648 | 4,576 | 4,628 | 118,500 |
| 2024/12/10 | 4,606 | 4,649 | 4,555 | 4,590 | 270,200 |
| 2024/12/09 | 4,614 | 4,687 | 4,525 | 4,540 | 558,600 |
| 2024/12/06 | 5,084 | 5,094 | 4,996 | 5,020 | 181,100 |
| 2024/12/05 | 5,089 | 5,103 | 5,047 | 5,069 | 93,200 |
| 2024/12/04 | 5,097 | 5,167 | 5,058 | 5,065 | 116,700 |
| 2024/12/03 | 5,015 | 5,077 | 5,001 | 5,047 | 87,800 |
| 2024/12/02 | 5,019 | 5,041 | 4,980 | 5,020 | 84,400 |
| 2024/11/29 | 5,020 | 5,040 | 4,969 | 5,016 | 67,200 |
| 2024/11/28 | 4,975 | 5,025 | 4,941 | 4,983 | 47,200 |
| 2024/11/27 | 4,988 | 4,990 | 4,880 | 4,930 | 62,600 |
| 2024/11/26 | 5,020 | 5,046 | 4,929 | 4,973 | 69,500 |
| 2024/11/25 | 4,963 | 4,992 | 4,902 | 4,992 | 102,300 |
| 2024/11/22 | 4,899 | 4,980 | 4,899 | 4,937 | 50,000 |
| 2024/11/21 | 4,942 | 5,012 | 4,937 | 4,937 | 49,000 |
| 2024/11/20 | 4,959 | 5,052 | 4,959 | 5,003 | 64,000 |
| 2024/11/19 | 4,913 | 5,070 | 4,893 | 5,007 | 89,000 |
| 2024/11/18 | 4,872 | 4,915 | 4,811 | 4,867 | 36,200 |
| 2024/11/15 | 4,997 | 4,997 | 4,873 | 4,873 | 33,000 |
| 2024/11/14 | 4,971 | 5,010 | 4,929 | 4,929 | 50,800 |
| 2024/11/13 | 4,910 | 4,988 | 4,847 | 4,939 | 91,000 |
| 2024/11/12 | 4,878 | 4,941 | 4,860 | 4,867 | 59,900 |
| 2024/11/11 | 4,961 | 4,972 | 4,825 | 4,850 | 76,600 |
| 2024/11/08 | 4,979 | 5,058 | 4,964 | 4,981 | 62,700 |
| 2024/11/07 | 4,891 | 4,995 | 4,891 | 4,967 | 86,600 |
| 2024/11/06 | 4,900 | 5,001 | 4,882 | 4,890 | 79,300 |
| 2024/11/05 | 4,880 | 4,891 | 4,807 | 4,885 | 90,800 |
| 2024/11/01 | 4,996 | 5,028 | 4,900 | 4,900 | 103,400 |
| 2024/10/31 | 5,000 | 5,060 | 4,981 | 5,057 | 49,600 |
| 2024/10/30 | 4,970 | 5,011 | 4,942 | 5,000 | 93,600 |
| 2024/10/29 | 4,927 | 4,989 | 4,927 | 4,959 | 78,500 |
| 2024/10/28 | 4,894 | 4,979 | 4,889 | 4,950 | 62,000 |
| 2024/10/25 | 4,919 | 4,936 | 4,863 | 4,911 | 103,400 |
| 2024/10/24 | 4,878 | 4,941 | 4,865 | 4,917 | 61,400 |
| 2024/10/23 | 4,986 | 5,023 | 4,928 | 4,928 | 75,000 |
| 2024/10/22 | 5,056 | 5,075 | 4,976 | 4,983 | 64,500 |
| 2024/10/21 | 5,130 | 5,189 | 5,080 | 5,080 | 26,200 |
| 2024/10/18 | 5,189 | 5,189 | 5,102 | 5,133 | 48,400 |
| 2024/10/17 | 5,187 | 5,199 | 5,082 | 5,089 | 48,500 |
| 2024/10/16 | 5,155 | 5,231 | 5,150 | 5,200 | 64,500 |
| 2024/10/15 | 5,217 | 5,250 | 5,189 | 5,225 | 71,100 |
| 2024/10/11 | 5,259 | 5,262 | 5,191 | 5,191 | 53,500 |
| 2024/10/10 | 5,330 | 5,344 | 5,255 | 5,264 | 60,300 |
| 2024/10/09 | 5,262 | 5,385 | 5,262 | 5,330 | 52,300 |
| 2024/10/08 | 5,388 | 5,471 | 5,256 | 5,262 | 86,900 |
| 2024/10/07 | 5,446 | 5,469 | 5,387 | 5,449 | 81,400 |
| 2024/10/04 | 5,300 | 5,424 | 5,300 | 5,375 | 80,000 |
| 2024/10/03 | 5,349 | 5,363 | 5,296 | 5,300 | 75,100 |
| 2024/10/02 | 5,301 | 5,405 | 5,293 | 5,318 | 95,300 |
| 2024/10/01 | 5,360 | 5,404 | 5,291 | 5,375 | 74,300 |
| 2024/09/30 | 5,370 | 5,494 | 5,360 | 5,434 | 97,500 |
| 2024/09/27 | 5,343 | 5,563 | 5,343 | 5,500 | 121,800 |
| 2024/09/26 | 5,300 | 5,380 | 5,293 | 5,353 | 125,400 |
| 2024/09/25 | 5,184 | 5,290 | 5,165 | 5,255 | 93,600 |
| 2024/09/24 | 5,213 | 5,299 | 5,180 | 5,220 | 70,000 |
| 2024/09/20 | 5,218 | 5,278 | 5,113 | 5,113 | 91,900 |
| 2024/09/19 | 5,138 | 5,266 | 5,138 | 5,186 | 83,700 |
| 2024/09/18 | 5,098 | 5,202 | 5,061 | 5,116 | 103,200 |
| 2024/09/17 | 5,082 | 5,142 | 5,056 | 5,115 | 107,900 |
| 2024/09/13 | 5,140 | 5,176 | 5,072 | 5,072 | 122,800 |
| 2024/09/12 | 5,202 | 5,291 | 5,135 | 5,169 | 145,800 |
| 2024/09/11 | 5,271 | 5,272 | 5,040 | 5,050 | 109,200 |
| 2024/09/10 | 5,273 | 5,337 | 5,273 | 5,277 | 69,500 |
| 2024/09/09 | 5,255 | 5,302 | 5,123 | 5,270 | 138,400 |
| 2024/09/06 | 5,401 | 5,445 | 5,345 | 5,401 | 118,400 |
| 2024/09/05 | 5,348 | 5,493 | 5,256 | 5,404 | 242,400 |
| 2024/09/04 | 5,226 | 5,334 | 5,226 | 5,308 | 118,400 |
| 2024/09/03 | 5,278 | 5,325 | 5,267 | 5,290 | 102,900 |
| 2024/09/02 | 5,297 | 5,320 | 5,223 | 5,240 | 89,700 |
| 2024/08/30 | 5,226 | 5,289 | 5,208 | 5,284 | 83,100 |
| 2024/08/29 | 5,378 | 5,379 | 5,232 | 5,263 | 87,100 |
| 2024/08/28 | 5,301 | 5,376 | 5,276 | 5,376 | 89,200 |
| 2024/08/27 | 5,332 | 5,422 | 5,331 | 5,356 | 109,800 |
| 2024/08/26 | 5,190 | 5,295 | 5,146 | 5,295 | 185,400 |
| 2024/08/23 | 5,310 | 5,350 | 5,227 | 5,290 | 128,100 |
| 2024/08/22 | 5,379 | 5,401 | 5,346 | 5,383 | 70,900 |
| 2024/08/21 | 5,378 | 5,420 | 5,304 | 5,358 | 71,800 |
| 2024/08/20 | 5,339 | 5,427 | 5,339 | 5,378 | 57,100 |
| 2024/08/19 | 5,399 | 5,450 | 5,311 | 5,367 | 73,000 |
| 2024/08/16 | 5,226 | 5,399 | 5,221 | 5,399 | 113,600 |
| 2024/08/15 | 5,236 | 5,263 | 5,193 | 5,215 | 75,900 |
| 2024/08/14 | 5,215 | 5,238 | 5,155 | 5,194 | 61,800 |
| 2024/08/13 | 5,198 | 5,235 | 5,157 | 5,221 | 58,800 |
| 2024/08/09 | 5,231 | 5,231 | 5,106 | 5,193 | 87,900 |
| 2024/08/08 | 5,130 | 5,262 | 5,121 | 5,152 | 76,300 |
| 2024/08/07 | 5,003 | 5,314 | 4,980 | 5,152 | 115,400 |
| 2024/08/06 | 4,913 | 5,249 | 4,900 | 5,103 | 110,400 |
| 2024/08/05 | 5,111 | 5,189 | 4,769 | 4,843 | 228,100 |
| 2024/08/02 | 5,523 | 5,523 | 5,336 | 5,361 | 174,200 |
| 2024/08/01 | 5,711 | 5,810 | 5,603 | 5,676 | 87,200 |
| 2024/07/31 | 5,760 | 5,811 | 5,675 | 5,811 | 83,900 |
| 2024/07/30 | 5,927 | 5,927 | 5,732 | 5,797 | 106,600 |
| 2024/07/29 | 5,835 | 5,900 | 5,772 | 5,900 | 101,900 |
| 2024/07/26 | 5,781 | 5,820 | 5,621 | 5,621 | 98,900 |
| 2024/07/25 | 5,627 | 5,830 | 5,627 | 5,761 | 199,800 |
| 2024/07/24 | 5,759 | 5,845 | 5,710 | 5,727 | 116,900 |
| 2024/07/23 | 5,900 | 5,936 | 5,780 | 5,825 | 126,800 |
| 2024/07/22 | 5,782 | 5,859 | 5,721 | 5,826 | 130,700 |
| 2024/07/19 | 5,730 | 5,870 | 5,711 | 5,769 | 166,300 |
| 2024/07/18 | 5,556 | 5,705 | 5,536 | 5,669 | 158,200 |
| 2024/07/17 | 5,539 | 5,655 | 5,539 | 5,557 | 121,800 |
| 2024/07/16 | 5,614 | 5,623 | 5,550 | 5,550 | 89,900 |
| 2024/07/12 | 5,455 | 5,631 | 5,420 | 5,631 | 170,700 |
| 2024/07/11 | 5,351 | 5,426 | 5,318 | 5,423 | 162,000 |
| 2024/07/10 | 5,488 | 5,513 | 5,335 | 5,351 | 209,900 |
| 2024/07/09 | 5,430 | 5,512 | 5,381 | 5,506 | 161,000 |
| 2024/07/08 | 5,395 | 5,590 | 5,380 | 5,462 | 278,600 |
| 2024/07/05 | 5,547 | 5,554 | 5,347 | 5,375 | 516,900 |
| 2024/07/04 | 5,750 | 5,751 | 5,460 | 5,553 | 800,900 |
| 2024/07/03 | 5,994 | 6,121 | 5,994 | 6,120 | 55,000 |
| 2024/07/02 | 5,981 | 6,016 | 5,950 | 5,994 | 46,900 |
| 2024/07/01 | 6,030 | 6,070 | 5,904 | 5,959 | 78,700 |
| 2024/06/28 | 6,220 | 6,220 | 5,900 | 5,988 | 146,100 |
| 2024/06/27 | 6,228 | 6,277 | 6,185 | 6,221 | 91,100 |
| 2024/06/26 | 6,140 | 6,285 | 6,114 | 6,281 | 116,000 |
| 2024/06/25 | 6,102 | 6,171 | 6,089 | 6,114 | 112,900 |
| 2024/06/24 | 6,000 | 6,064 | 5,952 | 6,051 | 102,000 |
| 2024/06/21 | 5,899 | 6,035 | 5,899 | 5,985 | 184,300 |
| 2024/06/20 | 5,942 | 6,025 | 5,795 | 5,854 | 88,000 |
| 2024/06/19 | 5,799 | 5,948 | 5,721 | 5,942 | 101,200 |
| 2024/06/18 | 5,724 | 5,790 | 5,692 | 5,790 | 72,700 |
| 2024/06/17 | 5,683 | 5,728 | 5,638 | 5,723 | 73,600 |
| 2024/06/14 | 5,642 | 5,738 | 5,629 | 5,663 | 127,700 |
| 2024/06/13 | 5,488 | 5,680 | 5,484 | 5,628 | 108,800 |
| 2024/06/12 | 5,740 | 5,750 | 5,477 | 5,479 | 228,600 |
| 2024/06/11 | 6,073 | 6,099 | 5,780 | 5,809 | 121,400 |
| 2024/06/10 | 6,122 | 6,245 | 6,072 | 6,087 | 218,600 |
| 2024/06/07 | 5,645 | 6,020 | 5,629 | 5,953 | 460,900 |
| 2024/06/06 | 5,820 | 5,861 | 5,521 | 5,619 | 269,700 |
| 2024/06/05 | 5,811 | 5,907 | 5,795 | 5,852 | 116,600 |
| 2024/06/04 | 5,855 | 5,896 | 5,773 | 5,874 | 111,700 |
| 2024/06/03 | 5,870 | 5,899 | 5,828 | 5,855 | 89,100 |
| 2024/05/31 | 5,755 | 5,873 | 5,732 | 5,850 | 162,000 |
| 2024/05/30 | 5,695 | 5,767 | 5,667 | 5,765 | 114,700 |
| 2024/05/29 | 5,807 | 5,819 | 5,748 | 5,748 | 99,000 |
| 2024/05/28 | 5,836 | 5,864 | 5,767 | 5,812 | 109,800 |
| 2024/05/27 | 5,900 | 5,935 | 5,826 | 5,838 | 98,600 |
| 2024/05/24 | 5,812 | 5,986 | 5,809 | 5,946 | 128,300 |
| 2024/05/23 | 5,820 | 5,877 | 5,763 | 5,827 | 103,400 |
| 2024/05/22 | 5,880 | 6,009 | 5,830 | 5,845 | 136,200 |
| 2024/05/21 | 5,915 | 5,965 | 5,837 | 5,842 | 97,900 |
| 2024/05/20 | 5,934 | 5,974 | 5,894 | 5,903 | 69,400 |
| 2024/05/17 | 5,828 | 5,930 | 5,825 | 5,930 | 151,200 |
| 2024/05/16 | 5,924 | 5,995 | 5,859 | 5,869 | 78,300 |
| 2024/05/15 | 6,008 | 6,087 | 5,924 | 5,924 | 106,400 |
| 2024/05/14 | 5,970 | 6,070 | 5,959 | 6,050 | 100,100 |
| 2024/05/13 | 5,948 | 6,003 | 5,881 | 5,917 | 192,600 |
| 2024/05/10 | 6,033 | 6,067 | 5,929 | 5,992 | 77,200 |
| 2024/05/09 | 6,102 | 6,149 | 5,957 | 6,025 | 108,200 |
| 2024/05/08 | 6,078 | 6,130 | 6,049 | 6,063 | 105,000 |
| 2024/05/07 | 6,121 | 6,175 | 6,034 | 6,105 | 227,500 |
| 2024/05/02 | 6,200 | 6,268 | 6,161 | 6,221 | 227,100 |
| 2024/05/01 | 5,960 | 6,125 | 5,919 | 6,125 | 135,800 |
| 2024/04/30 | 5,964 | 6,060 | 5,912 | 5,970 | 124,600 |
| 2024/04/26 | 5,993 | 6,030 | 5,878 | 5,948 | 356,900 |
| 2024/04/25 | 6,115 | 6,119 | 5,934 | 5,953 | 574,000 |
| 2024/04/24 | 6,035 | 6,049 | 5,936 | 6,015 | 274,100 |
| 2024/04/23 | 5,947 | 5,960 | 5,840 | 5,960 | 164,000 |
| 2024/04/22 | 5,955 | 6,015 | 5,870 | 5,925 | 231,600 |
| 2024/04/19 | 5,879 | 5,956 | 5,848 | 5,889 | 314,400 |
| 2024/04/18 | 5,850 | 5,884 | 5,808 | 5,879 | 238,000 |
| 2024/04/17 | 5,800 | 5,850 | 5,742 | 5,783 | 172,600 |
| 2024/04/16 | 5,864 | 5,893 | 5,783 | 5,850 | 205,000 |
| 2024/04/15 | 5,960 | 5,992 | 5,849 | 5,936 | 175,300 |
| 2024/04/12 | 5,920 | 5,995 | 5,911 | 5,956 | 219,000 |
| 2024/04/11 | 5,817 | 5,903 | 5,762 | 5,851 | 227,600 |
| 2024/04/10 | 5,686 | 5,878 | 5,681 | 5,796 | 228,400 |
| 2024/04/09 | 5,651 | 5,668 | 5,594 | 5,629 | 107,000 |
| 2024/04/08 | 5,697 | 5,744 | 5,625 | 5,635 | 142,800 |
| 2024/04/05 | 5,571 | 5,633 | 5,539 | 5,633 | 147,100 |
| 2024/04/04 | 5,513 | 5,561 | 5,486 | 5,561 | 132,500 |
| 2024/04/03 | 5,528 | 5,548 | 5,459 | 5,485 | 111,900 |
| 2024/04/02 | 5,600 | 5,613 | 5,425 | 5,462 | 125,200 |
| 2024/04/01 | 5,503 | 5,613 | 5,471 | 5,565 | 101,900 |
| 2024/03/29 | 5,535 | 5,568 | 5,515 | 5,526 | 88,200 |
| 2024/03/28 | 5,529 | 5,534 | 5,439 | 5,445 | 109,300 |
| 2024/03/27 | 5,516 | 5,555 | 5,444 | 5,520 | 99,100 |
| 2024/03/26 | 5,488 | 5,500 | 5,398 | 5,459 | 105,000 |
| 2024/03/25 | 5,539 | 5,539 | 5,455 | 5,469 | 90,600 |
| 2024/03/22 | 5,555 | 5,621 | 5,521 | 5,557 | 165,200 |
| 2024/03/21 | 5,585 | 5,585 | 5,400 | 5,516 | 224,700 |
| 2024/03/19 | 5,670 | 5,786 | 5,623 | 5,685 | 324,600 |
| 2024/03/18 | 5,572 | 5,654 | 5,539 | 5,614 | 195,000 |
| 2024/03/15 | 5,548 | 5,601 | 5,428 | 5,519 | 497,700 |
| 2024/03/14 | 5,456 | 5,493 | 5,372 | 5,464 | 148,800 |
| 2024/03/13 | 5,416 | 5,512 | 5,416 | 5,456 | 161,600 |
| 2024/03/12 | 5,438 | 5,508 | 5,310 | 5,498 | 205,900 |
| 2024/03/11 | 5,380 | 5,549 | 5,380 | 5,496 | 326,000 |
| 2024/03/08 | 5,500 | 5,579 | 5,352 | 5,428 | 364,700 |
| 2024/03/07 | 5,346 | 5,988 | 5,280 | 5,587 | 1,345,600 |
| 2024/03/06 | 4,520 | 5,246 | 4,511 | 5,246 | 787,600 |
| 2024/03/05 | 4,560 | 4,598 | 4,529 | 4,546 | 158,700 |
| 2024/03/04 | 4,447 | 4,632 | 4,374 | 4,586 | 515,800 |
| 2024/03/01 | 4,720 | 4,747 | 4,640 | 4,682 | 248,600 |
| 2024/02/29 | 4,712 | 4,745 | 4,654 | 4,738 | 149,700 |
| 2024/02/28 | 4,733 | 4,791 | 4,703 | 4,734 | 209,000 |
| 2024/02/27 | 4,730 | 4,770 | 4,690 | 4,731 | 188,400 |
| 2024/02/26 | 4,724 | 4,815 | 4,695 | 4,789 | 178,100 |
| 2024/02/22 | 4,786 | 4,804 | 4,686 | 4,697 | 142,600 |
| 2024/02/21 | 4,732 | 4,757 | 4,625 | 4,725 | 159,500 |
| 2024/02/20 | 4,650 | 4,710 | 4,631 | 4,698 | 180,000 |
| 2024/02/19 | 4,468 | 4,695 | 4,468 | 4,655 | 242,500 |
| 2024/02/16 | 4,371 | 4,448 | 4,353 | 4,440 | 228,500 |
| 2024/02/15 | 4,613 | 4,614 | 4,356 | 4,369 | 303,400 |
| 2024/02/14 | 4,826 | 4,829 | 4,663 | 4,679 | 211,800 |
| 2024/02/13 | 4,823 | 4,847 | 4,785 | 4,826 | 129,900 |
| 2024/02/09 | 4,758 | 4,823 | 4,725 | 4,798 | 136,900 |
| 2024/02/08 | 4,723 | 4,796 | 4,723 | 4,733 | 117,800 |
| 2024/02/07 | 4,769 | 4,769 | 4,718 | 4,733 | 79,400 |
| 2024/02/06 | 4,783 | 4,829 | 4,765 | 4,769 | 103,300 |
| 2024/02/05 | 4,751 | 4,777 | 4,711 | 4,764 | 104,000 |
| 2024/02/02 | 4,807 | 4,820 | 4,734 | 4,734 | 90,900 |
| 2024/02/01 | 4,815 | 4,820 | 4,772 | 4,807 | 99,800 |
| 2024/01/31 | 4,822 | 4,852 | 4,786 | 4,832 | 157,300 |
| 2024/01/30 | 4,840 | 4,895 | 4,800 | 4,855 | 238,600 |
| 2024/01/29 | 4,685 | 4,835 | 4,685 | 4,817 | 281,100 |
| 2024/01/26 | 4,542 | 4,686 | 4,506 | 4,669 | 285,800 |
| 2024/01/25 | 4,510 | 4,546 | 4,496 | 4,535 | 101,100 |
| 2024/01/24 | 4,548 | 4,580 | 4,532 | 4,550 | 135,800 |
| 2024/01/23 | 4,555 | 4,569 | 4,502 | 4,544 | 112,800 |
| 2024/01/22 | 4,502 | 4,535 | 4,495 | 4,525 | 72,700 |
| 2024/01/19 | 4,525 | 4,534 | 4,466 | 4,490 | 103,800 |
| 2024/01/18 | 4,458 | 4,506 | 4,448 | 4,485 | 112,600 |
| 2024/01/17 | 4,510 | 4,545 | 4,486 | 4,487 | 132,900 |
| 2024/01/16 | 4,530 | 4,563 | 4,463 | 4,463 | 145,500 |
| 2024/01/15 | 4,508 | 4,540 | 4,475 | 4,525 | 147,100 |
| 2024/01/12 | 4,558 | 4,588 | 4,435 | 4,517 | 342,000 |
| 2024/01/11 | 4,680 | 4,680 | 4,605 | 4,618 | 142,000 |
| 2024/01/10 | 4,650 | 4,680 | 4,600 | 4,658 | 137,300 |
| 2024/01/09 | 4,534 | 4,649 | 4,534 | 4,644 | 155,800 |
| 2024/01/05 | 4,562 | 4,562 | 4,500 | 4,519 | 105,200 |
| 2024/01/04 | 4,473 | 4,549 | 4,441 | 4,545 | 131,600 |