アイネス(9742)の株価時系列情報
アイネス(9742)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 |
|---|---|---|---|---|---|
| 2025/07/31 | 1,738 | 1,775 | 1,733 | 1,769 | 69,100 |
| 2025/07/30 | 1,742 | 1,751 | 1,727 | 1,728 | 37,600 |
| 2025/07/29 | 1,723 | 1,735 | 1,714 | 1,728 | 24,900 |
| 2025/07/28 | 1,730 | 1,739 | 1,710 | 1,727 | 20,400 |
| 2025/07/25 | 1,735 | 1,754 | 1,722 | 1,739 | 64,600 |
| 2025/07/24 | 1,732 | 1,746 | 1,727 | 1,735 | 30,100 |
| 2025/07/23 | 1,737 | 1,737 | 1,705 | 1,728 | 31,500 |
| 2025/07/22 | 1,694 | 1,719 | 1,694 | 1,713 | 21,400 |
| 2025/07/18 | 1,707 | 1,719 | 1,697 | 1,697 | 16,800 |
| 2025/07/17 | 1,698 | 1,714 | 1,698 | 1,712 | 17,000 |
| 2025/07/16 | 1,729 | 1,729 | 1,701 | 1,701 | 17,700 |
| 2025/07/15 | 1,727 | 1,727 | 1,703 | 1,716 | 42,600 |
| 2025/07/14 | 1,700 | 1,768 | 1,700 | 1,727 | 66,200 |
| 2025/07/11 | 1,663 | 1,683 | 1,658 | 1,671 | 36,500 |
| 2025/07/10 | 1,660 | 1,671 | 1,647 | 1,654 | 45,800 |
| 2025/07/09 | 1,654 | 1,669 | 1,651 | 1,657 | 14,300 |
| 2025/07/08 | 1,637 | 1,671 | 1,637 | 1,654 | 71,100 |
| 2025/07/07 | 1,643 | 1,659 | 1,635 | 1,645 | 39,400 |
| 2025/07/04 | 1,663 | 1,663 | 1,637 | 1,647 | 24,900 |
| 2025/07/03 | 1,655 | 1,666 | 1,641 | 1,653 | 31,600 |
| 2025/07/02 | 1,643 | 1,666 | 1,641 | 1,654 | 21,200 |
| 2025/07/01 | 1,655 | 1,678 | 1,641 | 1,657 | 43,600 |
| 2025/06/30 | 1,666 | 1,675 | 1,647 | 1,663 | 70,800 |
| 2025/06/27 | 1,652 | 1,667 | 1,644 | 1,658 | 32,900 |
| 2025/06/26 | 1,657 | 1,667 | 1,645 | 1,651 | 32,200 |
| 2025/06/25 | 1,651 | 1,654 | 1,633 | 1,652 | 35,800 |
| 2025/06/24 | 1,678 | 1,685 | 1,642 | 1,657 | 29,800 |
| 2025/06/23 | 1,670 | 1,670 | 1,644 | 1,647 | 13,200 |
| 2025/06/20 | 1,658 | 1,669 | 1,640 | 1,656 | 116,900 |
| 2025/06/19 | 1,650 | 1,669 | 1,632 | 1,655 | 38,800 |
| 2025/06/18 | 1,632 | 1,657 | 1,632 | 1,657 | 29,200 |
| 2025/06/17 | 1,642 | 1,659 | 1,633 | 1,644 | 26,700 |
| 2025/06/16 | 1,664 | 1,670 | 1,633 | 1,639 | 43,600 |
| 2025/06/13 | 1,669 | 1,669 | 1,634 | 1,646 | 45,300 |
| 2025/06/12 | 1,690 | 1,702 | 1,676 | 1,680 | 15,400 |
| 2025/06/11 | 1,674 | 1,699 | 1,669 | 1,684 | 25,300 |
| 2025/06/10 | 1,679 | 1,690 | 1,674 | 1,678 | 16,800 |
| 2025/06/09 | 1,692 | 1,703 | 1,672 | 1,684 | 17,800 |
| 2025/06/06 | 1,716 | 1,720 | 1,698 | 1,701 | 11,500 |
| 2025/06/05 | 1,702 | 1,728 | 1,702 | 1,706 | 14,100 |
| 2025/06/04 | 1,674 | 1,728 | 1,655 | 1,723 | 22,100 |
| 2025/06/03 | 1,663 | 1,694 | 1,656 | 1,678 | 27,400 |
| 2025/06/02 | 1,668 | 1,677 | 1,652 | 1,661 | 15,900 |
| 2025/05/30 | 1,663 | 1,692 | 1,659 | 1,677 | 20,700 |
| 2025/05/29 | 1,673 | 1,690 | 1,667 | 1,680 | 22,000 |
| 2025/05/28 | 1,698 | 1,698 | 1,668 | 1,676 | 11,600 |
| 2025/05/27 | 1,691 | 1,704 | 1,686 | 1,686 | 10,700 |
| 2025/05/26 | 1,703 | 1,721 | 1,701 | 1,706 | 13,400 |
| 2025/05/23 | 1,709 | 1,713 | 1,684 | 1,703 | 24,900 |
| 2025/05/22 | 1,650 | 1,700 | 1,641 | 1,690 | 21,600 |
| 2025/05/21 | 1,689 | 1,694 | 1,666 | 1,672 | 16,800 |
| 2025/05/20 | 1,692 | 1,701 | 1,674 | 1,685 | 37,000 |
| 2025/05/19 | 1,635 | 1,704 | 1,633 | 1,692 | 67,900 |
| 2025/05/16 | 1,634 | 1,662 | 1,619 | 1,647 | 30,800 |
| 2025/05/15 | 1,632 | 1,655 | 1,616 | 1,643 | 22,300 |
| 2025/05/14 | 1,650 | 1,659 | 1,623 | 1,647 | 29,000 |
| 2025/05/13 | 1,650 | 1,713 | 1,631 | 1,665 | 76,300 |
| 2025/05/12 | 1,600 | 1,644 | 1,595 | 1,643 | 26,000 |
| 2025/05/09 | 1,617 | 1,683 | 1,558 | 1,593 | 123,100 |
| 2025/05/08 | 1,596 | 1,605 | 1,580 | 1,601 | 25,300 |
| 2025/05/07 | 1,551 | 1,638 | 1,535 | 1,587 | 111,900 |
| 2025/05/02 | 1,538 | 1,579 | 1,525 | 1,548 | 52,900 |
| 2025/05/01 | 1,568 | 1,601 | 1,535 | 1,535 | 68,200 |
| 2025/04/30 | 1,668 | 1,668 | 1,610 | 1,636 | 36,000 |
| 2025/04/28 | 1,640 | 1,672 | 1,625 | 1,672 | 23,700 |
| 2025/04/25 | 1,646 | 1,651 | 1,628 | 1,651 | 19,400 |
| 2025/04/24 | 1,663 | 1,663 | 1,627 | 1,640 | 15,400 |
| 2025/04/23 | 1,680 | 1,685 | 1,648 | 1,668 | 24,400 |
| 2025/04/22 | 1,631 | 1,682 | 1,631 | 1,660 | 17,100 |
| 2025/04/21 | 1,583 | 1,617 | 1,583 | 1,615 | 12,700 |
| 2025/04/18 | 1,550 | 1,588 | 1,550 | 1,588 | 12,800 |
| 2025/04/17 | 1,511 | 1,530 | 1,507 | 1,527 | 15,900 |
| 2025/04/16 | 1,550 | 1,550 | 1,512 | 1,515 | 15,100 |
| 2025/04/15 | 1,585 | 1,585 | 1,536 | 1,541 | 7,100 |
| 2025/04/14 | 1,543 | 1,599 | 1,542 | 1,575 | 17,400 |
| 2025/04/11 | 1,521 | 1,539 | 1,486 | 1,524 | 14,100 |
| 2025/04/10 | 1,497 | 1,561 | 1,482 | 1,543 | 33,400 |
| 2025/04/09 | 1,446 | 1,450 | 1,395 | 1,407 | 30,200 |
| 2025/04/08 | 1,434 | 1,545 | 1,434 | 1,516 | 30,600 |
| 2025/04/07 | 1,510 | 1,510 | 1,374 | 1,374 | 34,800 |
| 2025/04/04 | 1,537 | 1,607 | 1,535 | 1,548 | 67,000 |
| 2025/04/03 | 1,550 | 1,572 | 1,524 | 1,549 | 28,200 |
| 2025/04/02 | 1,600 | 1,604 | 1,565 | 1,578 | 31,700 |
| 2025/04/01 | 1,681 | 1,688 | 1,615 | 1,615 | 22,700 |
| 2025/03/31 | 1,651 | 1,689 | 1,645 | 1,653 | 61,300 |
| 2025/03/28 | 1,803 | 1,803 | 1,753 | 1,771 | 35,600 |
| 2025/03/27 | 1,801 | 1,835 | 1,795 | 1,833 | 32,500 |
| 2025/03/26 | 1,783 | 1,820 | 1,772 | 1,820 | 34,000 |
| 2025/03/25 | 1,759 | 1,774 | 1,746 | 1,774 | 24,700 |
| 2025/03/24 | 1,779 | 1,779 | 1,752 | 1,763 | 17,300 |
| 2025/03/21 | 1,819 | 1,819 | 1,781 | 1,788 | 29,300 |
| 2025/03/19 | 1,824 | 1,824 | 1,790 | 1,819 | 16,300 |
| 2025/03/18 | 1,834 | 1,850 | 1,804 | 1,816 | 22,500 |
| 2025/03/17 | 1,814 | 1,829 | 1,809 | 1,824 | 15,200 |
| 2025/03/14 | 1,810 | 1,834 | 1,808 | 1,818 | 22,900 |
| 2025/03/13 | 1,861 | 1,861 | 1,808 | 1,816 | 34,000 |
| 2025/03/12 | 1,834 | 1,879 | 1,834 | 1,867 | 12,400 |
| 2025/03/11 | 1,849 | 1,868 | 1,815 | 1,834 | 19,300 |
| 2025/03/10 | 1,852 | 1,895 | 1,852 | 1,882 | 19,100 |
| 2025/03/07 | 1,842 | 1,892 | 1,826 | 1,871 | 28,900 |
| 2025/03/06 | 1,861 | 1,909 | 1,822 | 1,879 | 28,000 |
| 2025/03/05 | 1,805 | 1,879 | 1,805 | 1,851 | 17,300 |
| 2025/03/04 | 1,823 | 1,829 | 1,780 | 1,805 | 21,200 |
| 2025/03/03 | 1,763 | 1,855 | 1,763 | 1,855 | 36,900 |
| 2025/02/28 | 1,783 | 1,799 | 1,740 | 1,740 | 34,700 |
| 2025/02/27 | 1,731 | 1,784 | 1,731 | 1,784 | 14,200 |
| 2025/02/26 | 1,718 | 1,739 | 1,702 | 1,719 | 20,500 |
| 2025/02/25 | 1,704 | 1,737 | 1,671 | 1,725 | 29,700 |
| 2025/02/21 | 1,773 | 1,773 | 1,717 | 1,732 | 29,300 |
| 2025/02/20 | 1,785 | 1,812 | 1,761 | 1,761 | 36,400 |
| 2025/02/19 | 1,805 | 1,820 | 1,786 | 1,807 | 8,500 |
| 2025/02/18 | 1,774 | 1,810 | 1,763 | 1,810 | 12,400 |
| 2025/02/17 | 1,763 | 1,787 | 1,756 | 1,765 | 9,000 |
| 2025/02/14 | 1,766 | 1,808 | 1,751 | 1,763 | 20,800 |
| 2025/02/13 | 1,782 | 1,782 | 1,753 | 1,765 | 35,900 |
| 2025/02/12 | 1,793 | 1,793 | 1,762 | 1,767 | 12,100 |
| 2025/02/10 | 1,772 | 1,772 | 1,760 | 1,768 | 19,600 |
| 2025/02/07 | 1,829 | 1,837 | 1,780 | 1,783 | 22,000 |
| 2025/02/06 | 1,812 | 1,855 | 1,798 | 1,839 | 30,000 |
| 2025/02/05 | 1,789 | 1,831 | 1,788 | 1,796 | 28,900 |
| 2025/02/04 | 1,762 | 1,808 | 1,762 | 1,784 | 22,100 |
| 2025/02/03 | 1,800 | 1,800 | 1,719 | 1,740 | 70,900 |
| 2025/01/31 | 1,896 | 1,896 | 1,835 | 1,840 | 26,500 |
| 2025/01/30 | 1,904 | 1,920 | 1,896 | 1,910 | 23,600 |
| 2025/01/29 | 1,879 | 1,947 | 1,873 | 1,908 | 69,300 |
| 2025/01/28 | 1,855 | 1,883 | 1,843 | 1,869 | 22,900 |
| 2025/01/27 | 1,847 | 1,890 | 1,831 | 1,876 | 39,000 |
| 2025/01/24 | 1,804 | 1,830 | 1,804 | 1,807 | 28,200 |
| 2025/01/23 | 1,842 | 1,842 | 1,813 | 1,814 | 28,700 |
| 2025/01/22 | 1,842 | 1,855 | 1,800 | 1,850 | 16,000 |
| 2025/01/21 | 1,826 | 1,856 | 1,826 | 1,850 | 28,800 |
| 2025/01/20 | 1,800 | 1,828 | 1,788 | 1,810 | 18,900 |
| 2025/01/17 | 1,776 | 1,808 | 1,765 | 1,787 | 18,600 |
| 2025/01/16 | 1,800 | 1,817 | 1,781 | 1,781 | 21,200 |
| 2025/01/15 | 1,795 | 1,817 | 1,790 | 1,803 | 25,400 |
| 2025/01/14 | 1,772 | 1,808 | 1,772 | 1,795 | 25,800 |
| 2025/01/10 | 1,761 | 1,799 | 1,761 | 1,793 | 20,800 |
| 2025/01/09 | 1,773 | 1,797 | 1,766 | 1,769 | 34,800 |
| 2025/01/08 | 1,798 | 1,810 | 1,787 | 1,787 | 20,100 |
| 2025/01/07 | 1,800 | 1,808 | 1,771 | 1,798 | 24,700 |
| 2025/01/06 | 1,818 | 1,822 | 1,789 | 1,789 | 34,500 |
| 2024/12/30 | 1,820 | 1,847 | 1,820 | 1,826 | 16,800 |
| 2024/12/27 | 1,858 | 1,858 | 1,823 | 1,840 | 27,400 |
| 2024/12/26 | 1,899 | 1,899 | 1,834 | 1,847 | 27,200 |
| 2024/12/25 | 1,842 | 1,899 | 1,826 | 1,899 | 65,100 |
| 2024/12/24 | 1,828 | 1,840 | 1,807 | 1,833 | 17,600 |
| 2024/12/23 | 1,810 | 1,836 | 1,810 | 1,812 | 20,300 |
| 2024/12/20 | 1,850 | 1,861 | 1,796 | 1,801 | 39,000 |
| 2024/12/19 | 1,805 | 1,845 | 1,805 | 1,828 | 16,000 |
| 2024/12/18 | 1,800 | 1,844 | 1,792 | 1,837 | 58,000 |
| 2024/12/17 | 1,830 | 1,830 | 1,799 | 1,803 | 20,400 |
| 2024/12/16 | 1,798 | 1,845 | 1,784 | 1,822 | 22,200 |
| 2024/12/13 | 1,753 | 1,798 | 1,750 | 1,781 | 27,800 |
| 2024/12/12 | 1,775 | 1,796 | 1,775 | 1,784 | 20,800 |
| 2024/12/11 | 1,801 | 1,833 | 1,770 | 1,775 | 24,400 |
| 2024/12/10 | 1,763 | 1,802 | 1,763 | 1,782 | 37,700 |
| 2024/12/09 | 1,750 | 1,775 | 1,739 | 1,771 | 31,900 |
| 2024/12/06 | 1,700 | 1,738 | 1,684 | 1,738 | 25,100 |
| 2024/12/05 | 1,700 | 1,706 | 1,683 | 1,702 | 19,700 |
| 2024/12/04 | 1,729 | 1,743 | 1,700 | 1,703 | 17,800 |
| 2024/12/03 | 1,725 | 1,752 | 1,725 | 1,736 | 15,900 |
| 2024/12/02 | 1,728 | 1,742 | 1,719 | 1,731 | 15,100 |
| 2024/11/29 | 1,740 | 1,747 | 1,708 | 1,728 | 12,500 |
| 2024/11/28 | 1,728 | 1,750 | 1,707 | 1,741 | 12,300 |
| 2024/11/27 | 1,749 | 1,755 | 1,715 | 1,736 | 32,700 |
| 2024/11/26 | 1,704 | 1,749 | 1,703 | 1,749 | 19,900 |
| 2024/11/25 | 1,732 | 1,750 | 1,703 | 1,703 | 26,000 |
| 2024/11/22 | 1,719 | 1,740 | 1,719 | 1,739 | 17,200 |
| 2024/11/21 | 1,680 | 1,723 | 1,680 | 1,705 | 10,100 |
| 2024/11/20 | 1,688 | 1,710 | 1,675 | 1,675 | 11,600 |
| 2024/11/19 | 1,717 | 1,719 | 1,695 | 1,700 | 18,900 |
| 2024/11/18 | 1,691 | 1,737 | 1,691 | 1,724 | 19,400 |
| 2024/11/15 | 1,673 | 1,725 | 1,673 | 1,701 | 21,100 |
| 2024/11/14 | 1,648 | 1,685 | 1,639 | 1,667 | 20,400 |
| 2024/11/13 | 1,690 | 1,690 | 1,646 | 1,648 | 15,100 |
| 2024/11/12 | 1,698 | 1,722 | 1,672 | 1,673 | 18,200 |
| 2024/11/11 | 1,740 | 1,744 | 1,672 | 1,686 | 18,100 |
| 2024/11/08 | 1,710 | 1,749 | 1,710 | 1,735 | 40,700 |
| 2024/11/07 | 1,620 | 1,708 | 1,620 | 1,708 | 57,100 |
| 2024/11/06 | 1,567 | 1,624 | 1,567 | 1,620 | 23,600 |
| 2024/11/05 | 1,568 | 1,582 | 1,548 | 1,551 | 10,900 |
| 2024/11/01 | 1,536 | 1,568 | 1,518 | 1,546 | 14,900 |
| 2024/10/31 | 1,529 | 1,571 | 1,521 | 1,557 | 29,500 |
| 2024/10/30 | 1,561 | 1,565 | 1,507 | 1,507 | 42,600 |
| 2024/10/29 | 1,550 | 1,578 | 1,550 | 1,569 | 6,600 |
| 2024/10/28 | 1,530 | 1,576 | 1,530 | 1,563 | 10,000 |
| 2024/10/25 | 1,568 | 1,568 | 1,527 | 1,531 | 18,700 |
| 2024/10/24 | 1,556 | 1,570 | 1,551 | 1,563 | 17,600 |
| 2024/10/23 | 1,583 | 1,583 | 1,563 | 1,570 | 8,000 |
| 2024/10/22 | 1,615 | 1,617 | 1,580 | 1,583 | 9,300 |
| 2024/10/21 | 1,596 | 1,616 | 1,596 | 1,614 | 5,600 |
| 2024/10/18 | 1,592 | 1,596 | 1,586 | 1,596 | 2,500 |
| 2024/10/17 | 1,587 | 1,600 | 1,575 | 1,594 | 9,800 |
| 2024/10/16 | 1,594 | 1,611 | 1,589 | 1,590 | 7,800 |
| 2024/10/15 | 1,609 | 1,609 | 1,588 | 1,598 | 7,300 |
| 2024/10/11 | 1,588 | 1,591 | 1,581 | 1,584 | 9,600 |
| 2024/10/10 | 1,603 | 1,603 | 1,577 | 1,590 | 8,800 |
| 2024/10/09 | 1,622 | 1,623 | 1,611 | 1,611 | 7,100 |
| 2024/10/08 | 1,612 | 1,625 | 1,600 | 1,615 | 20,500 |
| 2024/10/07 | 1,627 | 1,635 | 1,623 | 1,624 | 18,400 |