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 |
|---|---|---|---|---|---|
| 2026/02/04 | 1,938 | 1,966 | 1,928 | 1,960 | 46,700 |
| 2026/02/03 | 1,910 | 1,970 | 1,905 | 1,936 | 58,500 |
| 2026/02/02 | 1,899 | 1,937 | 1,885 | 1,891 | 108,600 |
| 2026/01/30 | 1,874 | 1,887 | 1,851 | 1,875 | 65,100 |
| 2026/01/29 | 1,895 | 1,895 | 1,858 | 1,872 | 34,400 |
| 2026/01/28 | 1,881 | 1,907 | 1,851 | 1,879 | 42,500 |
| 2026/01/27 | 1,888 | 1,915 | 1,878 | 1,906 | 48,800 |
| 2026/01/26 | 1,874 | 1,890 | 1,847 | 1,888 | 69,600 |
| 2026/01/23 | 1,875 | 1,893 | 1,861 | 1,886 | 33,600 |
| 2026/01/22 | 1,889 | 1,894 | 1,855 | 1,855 | 34,700 |
| 2026/01/21 | 1,872 | 1,883 | 1,849 | 1,883 | 34,300 |
| 2026/01/20 | 1,953 | 1,959 | 1,889 | 1,894 | 50,900 |
| 2026/01/19 | 1,987 | 1,999 | 1,952 | 1,967 | 26,800 |
| 2026/01/16 | 1,958 | 1,984 | 1,955 | 1,984 | 29,100 |
| 2026/01/15 | 1,950 | 1,985 | 1,932 | 1,980 | 70,500 |
| 2026/01/14 | 1,940 | 1,970 | 1,940 | 1,950 | 51,700 |
| 2026/01/13 | 1,954 | 1,964 | 1,920 | 1,940 | 61,100 |
| 2026/01/09 | 1,948 | 1,963 | 1,928 | 1,933 | 24,100 |
| 2026/01/08 | 1,947 | 1,965 | 1,937 | 1,937 | 29,900 |
| 2026/01/07 | 1,990 | 1,997 | 1,938 | 1,947 | 69,700 |
| 2026/01/06 | 1,975 | 2,061 | 1,973 | 2,027 | 79,200 |
| 2026/01/05 | 1,950 | 1,963 | 1,923 | 1,952 | 39,300 |
| 2025/12/30 | 1,968 | 1,968 | 1,945 | 1,953 | 24,200 |
| 2025/12/29 | 1,950 | 1,954 | 1,935 | 1,953 | 43,700 |
| 2025/12/26 | 1,940 | 1,957 | 1,927 | 1,945 | 34,300 |
| 2025/12/25 | 1,968 | 1,969 | 1,929 | 1,940 | 54,300 |
| 2025/12/24 | 2,000 | 2,002 | 1,968 | 1,981 | 39,600 |
| 2025/12/23 | 1,985 | 2,001 | 1,973 | 1,987 | 44,800 |
| 2025/12/22 | 1,991 | 1,994 | 1,966 | 1,984 | 37,700 |
| 2025/12/19 | 1,946 | 1,989 | 1,944 | 1,977 | 58,200 |
| 2025/12/18 | 1,899 | 1,966 | 1,899 | 1,952 | 51,400 |
| 2025/12/17 | 1,917 | 1,919 | 1,886 | 1,898 | 26,000 |
| 2025/12/16 | 1,920 | 1,941 | 1,879 | 1,904 | 58,900 |
| 2025/12/15 | 1,912 | 1,966 | 1,903 | 1,934 | 91,400 |
| 2025/12/12 | 1,852 | 1,874 | 1,852 | 1,872 | 36,600 |
| 2025/12/11 | 1,847 | 1,868 | 1,826 | 1,832 | 32,300 |
| 2025/12/10 | 1,846 | 1,851 | 1,829 | 1,834 | 34,900 |
| 2025/12/09 | 1,854 | 1,870 | 1,831 | 1,844 | 33,700 |
| 2025/12/08 | 1,801 | 1,870 | 1,801 | 1,861 | 40,500 |
| 2025/12/05 | 1,790 | 1,810 | 1,782 | 1,801 | 39,700 |
| 2025/12/04 | 1,766 | 1,793 | 1,766 | 1,793 | 29,100 |
| 2025/12/03 | 1,767 | 1,780 | 1,761 | 1,761 | 27,900 |
| 2025/12/02 | 1,783 | 1,798 | 1,765 | 1,768 | 32,100 |
| 2025/12/01 | 1,759 | 1,794 | 1,759 | 1,775 | 45,800 |
| 2025/11/28 | 1,750 | 1,773 | 1,746 | 1,765 | 29,200 |
| 2025/11/27 | 1,753 | 1,759 | 1,734 | 1,748 | 27,700 |
| 2025/11/26 | 1,730 | 1,757 | 1,730 | 1,754 | 25,000 |
| 2025/11/25 | 1,740 | 1,759 | 1,730 | 1,736 | 41,800 |
| 2025/11/21 | 1,720 | 1,734 | 1,705 | 1,734 | 34,700 |
| 2025/11/20 | 1,699 | 1,739 | 1,699 | 1,720 | 63,500 |
| 2025/11/19 | 1,728 | 1,728 | 1,680 | 1,682 | 36,200 |
| 2025/11/18 | 1,706 | 1,726 | 1,701 | 1,718 | 62,100 |
| 2025/11/17 | 1,735 | 1,758 | 1,721 | 1,721 | 45,600 |
| 2025/11/14 | 1,732 | 1,763 | 1,727 | 1,753 | 36,700 |
| 2025/11/13 | 1,759 | 1,768 | 1,741 | 1,759 | 43,000 |
| 2025/11/12 | 1,722 | 1,765 | 1,720 | 1,759 | 57,000 |
| 2025/11/11 | 1,754 | 1,755 | 1,705 | 1,719 | 26,700 |
| 2025/11/10 | 1,729 | 1,752 | 1,727 | 1,750 | 31,500 |
| 2025/11/07 | 1,715 | 1,728 | 1,708 | 1,719 | 36,800 |
| 2025/11/06 | 1,684 | 1,755 | 1,684 | 1,715 | 57,400 |
| 2025/11/05 | 1,676 | 1,724 | 1,663 | 1,710 | 123,400 |
| 2025/11/04 | 1,681 | 1,696 | 1,668 | 1,676 | 100,800 |
| 2025/10/31 | 1,695 | 1,720 | 1,691 | 1,706 | 103,600 |
| 2025/10/30 | 1,662 | 1,703 | 1,658 | 1,692 | 136,700 |
| 2025/10/29 | 1,800 | 1,870 | 1,670 | 1,671 | 398,900 |
| 2025/10/28 | 2,018 | 2,039 | 1,958 | 1,960 | 60,000 |
| 2025/10/27 | 2,010 | 2,045 | 2,010 | 2,045 | 34,400 |
| 2025/10/24 | 2,019 | 2,024 | 1,996 | 2,005 | 30,800 |
| 2025/10/23 | 1,995 | 2,025 | 1,970 | 2,019 | 41,200 |
| 2025/10/22 | 1,999 | 2,018 | 1,997 | 2,012 | 37,400 |
| 2025/10/21 | 1,981 | 1,997 | 1,965 | 1,983 | 36,000 |
| 2025/10/20 | 1,967 | 1,997 | 1,959 | 1,979 | 42,800 |
| 2025/10/17 | 2,030 | 2,030 | 1,940 | 1,952 | 33,200 |
| 2025/10/16 | 2,033 | 2,057 | 2,031 | 2,033 | 25,300 |
| 2025/10/15 | 1,982 | 2,049 | 1,982 | 2,049 | 40,000 |
| 2025/10/14 | 1,946 | 1,988 | 1,923 | 1,978 | 68,300 |
| 2025/10/10 | 2,008 | 2,019 | 1,972 | 1,980 | 43,000 |
| 2025/10/09 | 2,021 | 2,036 | 2,016 | 2,028 | 17,700 |
| 2025/10/08 | 2,030 | 2,050 | 2,021 | 2,021 | 23,400 |
| 2025/10/07 | 2,021 | 2,043 | 2,019 | 2,036 | 27,000 |
| 2025/10/06 | 2,037 | 2,054 | 2,022 | 2,045 | 41,800 |
| 2025/10/03 | 1,994 | 2,026 | 1,993 | 2,020 | 31,100 |
| 2025/10/02 | 1,980 | 2,003 | 1,971 | 1,990 | 39,200 |
| 2025/10/01 | 2,011 | 2,023 | 1,982 | 1,982 | 69,600 |
| 2025/09/30 | 2,025 | 2,034 | 1,990 | 2,016 | 49,900 |
| 2025/09/29 | 2,038 | 2,038 | 2,016 | 2,025 | 33,200 |
| 2025/09/26 | 2,048 | 2,070 | 2,034 | 2,048 | 35,700 |
| 2025/09/25 | 2,020 | 2,041 | 2,012 | 2,041 | 35,500 |
| 2025/09/24 | 2,030 | 2,036 | 2,008 | 2,014 | 23,200 |
| 2025/09/22 | 2,030 | 2,053 | 2,020 | 2,030 | 26,600 |
| 2025/09/19 | 1,978 | 2,026 | 1,978 | 2,015 | 52,800 |
| 2025/09/18 | 1,955 | 1,979 | 1,951 | 1,976 | 25,000 |
| 2025/09/17 | 1,936 | 1,970 | 1,914 | 1,955 | 37,700 |
| 2025/09/16 | 1,975 | 1,977 | 1,941 | 1,963 | 57,700 |
| 2025/09/12 | 1,945 | 1,986 | 1,924 | 1,975 | 57,800 |
| 2025/09/11 | 1,965 | 1,969 | 1,936 | 1,950 | 40,600 |
| 2025/09/10 | 1,990 | 1,990 | 1,932 | 1,965 | 38,000 |
| 2025/09/09 | 1,965 | 2,009 | 1,962 | 1,990 | 84,900 |
| 2025/09/08 | 1,887 | 1,963 | 1,885 | 1,958 | 107,600 |
| 2025/09/05 | 1,843 | 1,883 | 1,811 | 1,871 | 63,900 |
| 2025/09/04 | 1,864 | 1,874 | 1,845 | 1,855 | 39,400 |
| 2025/09/03 | 1,830 | 1,847 | 1,820 | 1,831 | 40,000 |
| 2025/09/02 | 1,801 | 1,840 | 1,800 | 1,821 | 51,200 |
| 2025/09/01 | 1,783 | 1,809 | 1,782 | 1,793 | 27,600 |
| 2025/08/29 | 1,773 | 1,801 | 1,765 | 1,786 | 38,900 |
| 2025/08/28 | 1,739 | 1,770 | 1,727 | 1,766 | 29,500 |
| 2025/08/27 | 1,717 | 1,741 | 1,717 | 1,739 | 18,000 |
| 2025/08/26 | 1,740 | 1,740 | 1,726 | 1,734 | 20,600 |
| 2025/08/25 | 1,741 | 1,743 | 1,722 | 1,742 | 33,500 |
| 2025/08/22 | 1,736 | 1,739 | 1,714 | 1,738 | 27,400 |
| 2025/08/21 | 1,700 | 1,744 | 1,692 | 1,719 | 65,600 |
| 2025/08/20 | 1,698 | 1,719 | 1,698 | 1,701 | 25,400 |
| 2025/08/19 | 1,708 | 1,720 | 1,694 | 1,713 | 42,100 |
| 2025/08/18 | 1,682 | 1,708 | 1,671 | 1,708 | 65,600 |
| 2025/08/15 | 1,655 | 1,661 | 1,650 | 1,650 | 35,300 |
| 2025/08/14 | 1,655 | 1,656 | 1,640 | 1,653 | 30,500 |
| 2025/08/13 | 1,674 | 1,674 | 1,638 | 1,667 | 87,400 |
| 2025/08/12 | 1,622 | 1,677 | 1,622 | 1,677 | 79,200 |
| 2025/08/08 | 1,596 | 1,624 | 1,596 | 1,611 | 88,900 |
| 2025/08/07 | 1,586 | 1,592 | 1,582 | 1,589 | 47,200 |
| 2025/08/06 | 1,596 | 1,599 | 1,575 | 1,585 | 63,600 |
| 2025/08/05 | 1,582 | 1,596 | 1,570 | 1,584 | 82,300 |
| 2025/08/04 | 1,572 | 1,585 | 1,562 | 1,571 | 90,200 |
| 2025/08/01 | 1,569 | 1,599 | 1,544 | 1,591 | 255,800 |
| 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 |