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
2026/06/25 5,450 5,471 5,396 5,410 110,500
2026/06/24 5,391 5,491 5,391 5,445 92,600
2026/06/23 5,314 5,411 5,313 5,372 137,300
2026/06/22 5,430 5,450 5,319 5,364 116,300
2026/06/19 5,549 5,560 5,450 5,450 156,700
2026/06/18 5,541 5,542 5,446 5,485 114,300
2026/06/17 5,635 5,700 5,541 5,576 74,300
2026/06/16 5,650 5,746 5,440 5,582 137,300
2026/06/15 5,750 5,911 5,738 5,745 135,600
2026/06/12 5,872 5,918 5,625 5,674 227,500
2026/06/11 6,050 6,065 5,888 5,972 102,200
2026/06/10 5,970 6,041 5,949 6,017 101,400
2026/06/09 5,890 5,908 5,841 5,870 82,500
2026/06/08 5,779 5,946 5,779 5,836 90,000
2026/06/05 5,832 5,925 5,765 5,779 97,600
2026/06/04 5,778 5,899 5,716 5,820 102,000
2026/06/03 5,560 5,763 5,500 5,763 132,400
2026/06/02 5,669 5,721 5,432 5,627 303,200
2026/06/01 5,505 5,519 5,354 5,452 119,800
2026/05/29 5,450 5,525 5,450 5,503 103,300
2026/05/28 5,498 5,583 5,445 5,457 76,200
2026/05/27 5,511 5,514 5,460 5,496 72,600
2026/05/26 5,611 5,611 5,513 5,513 89,000
2026/05/25 5,626 5,626 5,510 5,584 99,200
2026/05/22 5,751 5,751 5,573 5,584 77,700
2026/05/21 5,882 5,882 5,771 5,772 84,000
2026/05/20 5,810 5,888 5,767 5,838 103,800
2026/05/19 5,567 5,829 5,555 5,791 113,000
2026/05/18 5,607 5,643 5,555 5,567 126,000
2026/05/15 5,450 5,617 5,450 5,593 85,200
2026/05/14 5,480 5,547 5,450 5,481 90,200
2026/05/13 5,455 5,521 5,455 5,485 84,600
2026/05/12 5,545 5,629 5,492 5,509 88,200
2026/05/11 5,487 5,590 5,479 5,528 106,100
2026/05/08 5,553 5,653 5,445 5,511 128,300
2026/05/07 5,613 5,680 5,580 5,600 103,900
2026/05/01 5,601 5,651 5,531 5,613 128,000
2026/04/30 5,680 5,724 5,478 5,647 221,000
2026/04/28 5,823 5,880 5,671 5,765 514,800
2026/04/27 5,936 5,960 5,846 5,900 718,300
2026/04/24 5,860 5,865 5,738 5,800 357,300
2026/04/23 5,967 5,995 5,819 5,879 337,000
2026/04/22 5,940 6,011 5,940 5,973 171,100
2026/04/21 6,100 6,100 5,929 5,929 171,100
2026/04/20 6,055 6,096 6,031 6,051 183,700
2026/04/17 6,158 6,158 6,015 6,033 153,400
2026/04/16 6,095 6,167 6,071 6,101 297,800
2026/04/15 6,051 6,135 6,051 6,086 162,200
2026/04/14 5,958 6,038 5,933 5,998 169,800
2026/04/13 6,116 6,122 5,961 5,961 165,700
2026/04/10 6,358 6,382 6,111 6,134 149,900
2026/04/09 6,183 6,386 6,181 6,305 214,100
2026/04/08 6,219 6,222 6,122 6,138 96,300
2026/04/07 6,248 6,315 6,149 6,156 125,000
2026/04/06 5,943 6,269 5,917 6,248 218,300
2026/04/03 5,879 5,967 5,879 5,915 105,900
2026/03/27 5,592 5,699 5,592 5,608 121,500
2026/03/26 5,500 5,578 5,473 5,578 125,500
2026/03/25 5,493 5,567 5,493 5,554 86,000
2026/03/24 5,458 5,523 5,424 5,491 105,800
2026/03/23 5,367 5,430 5,327 5,400 127,300
2026/03/19 5,401 5,544 5,401 5,504 162,500
2026/03/18 5,535 5,603 5,385 5,528 204,000
2026/03/17 5,592 5,645 5,507 5,523 119,100
2026/03/16 5,499 5,618 5,499 5,551 112,300
2026/03/13 5,481 5,555 5,470 5,486 68,300
2026/03/12 5,549 5,549 5,435 5,478 80,600
2026/03/11 5,584 5,644 5,503 5,601 114,600
2026/03/10 5,562 5,600 5,488 5,556 92,400
2026/03/09 5,388 5,519 5,381 5,486 98,700
2026/03/06 5,618 5,666 5,500 5,627 104,700
2026/03/05 5,789 5,799 5,582 5,596 143,000
2026/03/04 5,763 5,819 5,666 5,748 102,200
2026/03/03 6,017 6,021 5,833 5,863 99,400
2026/03/02 6,144 6,210 6,088 6,108 71,900
2026/02/27 6,134 6,180 6,080 6,170 68,900
2026/02/26 6,115 6,149 6,060 6,061 74,200
2026/02/25 6,157 6,208 6,090 6,090 69,100
2026/02/24 6,219 6,240 6,096 6,143 128,600
2026/02/20 6,418 6,418 6,223 6,223 123,200
2026/02/19 6,382 6,530 6,339 6,517 80,300
2026/02/18 6,409 6,489 6,381 6,421 72,500
2026/02/17 6,342 6,382 6,276 6,364 72,100
2026/02/16 6,416 6,423 6,265 6,311 86,000
2026/02/13 6,486 6,486 6,352 6,404 122,400
2026/02/12 6,494 6,556 6,437 6,437 67,600
2026/02/10 6,396 6,516 6,367 6,494 64,900
2026/02/09 6,499 6,528 6,363 6,396 70,700
2026/02/06 6,514 6,516 6,347 6,404 90,000
2026/02/05 6,579 6,582 6,470 6,514 70,300
2026/02/04 6,410 6,553 6,400 6,498 99,600
2026/02/03 6,407 6,491 6,406 6,460 68,100
2026/02/02 6,502 6,588 6,413 6,413 93,600
2026/01/30 6,471 6,471 6,354 6,455 91,800
2026/01/29 6,343 6,463 6,252 6,375 341,400
2026/01/28 6,578 6,614 6,365 6,403 136,900
2026/01/27 6,618 6,655 6,504 6,578 114,200
2026/01/26 6,634 6,868 6,605 6,667 169,200
2026/01/23 6,522 6,698 6,522 6,698 96,800
2026/01/22 6,558 6,591 6,510 6,538 76,200
2026/01/21 6,621 6,659 6,544 6,566 144,400
2026/01/20 6,487 6,623 6,433 6,621 116,100
2026/01/19 6,450 6,530 6,437 6,487 77,100
2026/01/16 6,383 6,451 6,217 6,448 201,900
2026/01/15 6,459 6,523 6,398 6,427 149,200
2026/01/14 6,406 6,520 6,406 6,410 179,300
2026/01/13 6,608 6,608 6,460 6,506 133,100
2026/01/09 6,600 6,667 6,509 6,509 118,000
2026/01/08 6,687 6,687 6,600 6,605 83,800
2026/01/07 6,733 6,749 6,566 6,630 193,800
2026/01/06 6,599 6,731 6,590 6,731 83,900
2026/01/05 6,685 6,732 6,595 6,628 102,400

このページの先頭へ