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
2026/06/25 2,095 2,104 2,084 2,088 22,900
2026/06/24 2,083 2,119 2,066 2,095 24,900
2026/06/23 2,108 2,130 2,096 2,096 24,200
2026/06/22 2,135 2,165 2,126 2,153 42,700
2026/06/19 2,042 2,104 2,042 2,104 37,700
2026/06/18 2,055 2,061 2,021 2,053 24,700
2026/06/17 2,038 2,068 2,008 2,008 43,400
2026/06/16 2,065 2,100 2,008 2,008 42,700
2026/06/15 2,074 2,124 2,027 2,089 46,200
2026/06/12 2,069 2,106 2,045 2,048 45,600
2026/06/11 2,124 2,145 2,030 2,073 50,500
2026/06/10 2,123 2,160 2,116 2,138 42,000
2026/06/09 2,123 2,156 2,121 2,123 31,600
2026/06/08 2,120 2,166 2,106 2,123 45,500
2026/06/05 2,122 2,175 2,122 2,162 33,000
2026/06/04 2,049 2,126 2,049 2,122 26,500
2026/06/03 2,146 2,146 2,084 2,091 36,400
2026/06/02 2,143 2,167 2,091 2,123 44,500
2026/06/01 2,100 2,145 2,089 2,143 35,800
2026/05/29 2,062 2,147 2,062 2,105 36,100
2026/05/28 2,045 2,072 2,041 2,072 22,100
2026/05/27 2,031 2,074 2,031 2,060 40,500
2026/05/26 2,023 2,078 2,003 2,062 56,800
2026/05/25 2,104 2,104 1,934 2,004 75,300
2026/05/22 2,091 2,135 2,072 2,104 62,700
2026/05/21 2,089 2,119 2,089 2,090 27,300
2026/05/20 2,069 2,112 2,046 2,094 42,800
2026/05/19 2,081 2,115 2,064 2,069 61,200
2026/05/18 1,994 2,044 1,994 2,031 30,300
2026/05/15 2,020 2,067 2,020 2,044 37,700
2026/05/14 1,984 2,028 1,984 2,020 32,300
2026/05/13 1,990 2,075 1,990 2,012 46,500
2026/05/12 1,985 2,037 1,985 2,012 47,400
2026/05/11 1,952 2,034 1,926 1,954 89,600
2026/05/08 1,911 2,038 1,881 1,952 217,700
2026/05/07 2,086 2,100 2,016 2,041 86,800
2026/05/01 2,072 2,083 2,020 2,077 49,100
2026/04/30 2,060 2,086 2,041 2,067 68,200
2026/04/28 2,030 2,090 2,030 2,090 55,300
2026/04/27 2,054 2,079 2,036 2,042 55,400
2026/04/24 2,117 2,127 2,073 2,086 46,600
2026/04/23 2,048 2,084 2,041 2,075 54,500
2026/04/22 2,025 2,059 2,025 2,048 41,400
2026/04/21 2,066 2,070 2,027 2,029 54,800
2026/04/20 2,106 2,106 2,052 2,068 45,100
2026/04/17 2,111 2,117 2,075 2,086 41,400
2026/04/16 2,097 2,121 2,089 2,111 53,700
2026/04/15 2,053 2,090 2,053 2,090 47,500
2026/04/14 2,025 2,037 2,021 2,025 34,400
2026/04/13 2,032 2,047 2,007 2,021 39,100
2026/04/10 2,072 2,090 2,019 2,032 59,900
2026/04/09 2,065 2,097 2,059 2,066 43,600
2026/04/08 2,099 2,099 2,067 2,081 41,200
2026/04/07 2,028 2,061 2,028 2,056 28,900
2026/04/06 2,030 2,056 1,995 2,028 57,400
2026/04/03 2,014 2,035 2,004 2,030 72,800
2026/03/27 2,069 2,069 1,996 2,014 133,600
2026/03/26 2,057 2,112 2,015 2,045 174,000
2026/03/25 1,906 2,039 1,906 2,037 190,500
2026/03/24 2,189 2,189 1,871 1,905 236,900
2026/03/23 2,200 2,221 2,098 2,139 316,700
2026/03/19 2,201 2,266 2,201 2,226 101,900
2026/03/18 2,200 2,219 2,194 2,215 29,400
2026/03/17 2,216 2,250 2,200 2,200 37,100
2026/03/16 2,160 2,208 2,154 2,191 41,800
2026/03/13 2,137 2,190 2,137 2,160 74,900
2026/03/12 2,124 2,148 2,104 2,127 56,300
2026/03/11 2,164 2,170 2,150 2,157 26,600
2026/03/10 2,150 2,177 2,119 2,150 57,500
2026/03/09 2,057 2,145 2,047 2,124 84,600
2026/03/06 2,084 2,111 2,071 2,107 49,000
2026/03/05 2,079 2,132 2,062 2,100 43,500
2026/03/04 2,045 2,095 2,024 2,052 88,900
2026/03/03 2,150 2,154 2,095 2,095 73,100
2026/03/02 2,120 2,174 2,100 2,138 69,200
2026/02/27 2,090 2,135 2,090 2,125 90,200
2026/02/26 2,030 2,068 2,030 2,064 52,500
2026/02/25 2,017 2,026 2,002 2,021 30,300
2026/02/24 2,022 2,045 1,990 2,000 59,000
2026/02/20 2,002 2,022 1,997 2,012 71,400
2026/02/19 1,992 2,027 1,991 2,023 39,600
2026/02/18 1,971 1,985 1,959 1,978 34,100
2026/02/17 1,946 1,984 1,946 1,963 44,700
2026/02/16 1,970 1,989 1,924 1,946 79,500
2026/02/13 1,991 2,001 1,947 1,970 68,500
2026/02/12 2,000 2,013 1,992 2,000 42,400
2026/02/10 1,981 2,012 1,978 2,003 69,700
2026/02/09 1,986 1,993 1,949 1,960 76,600
2026/02/06 1,922 1,962 1,914 1,958 28,900
2026/02/05 1,970 1,981 1,950 1,955 36,900
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

このページの先頭へ