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
1991/12/30 2,100 2,150 2,100 2,150 13,000
1991/12/27 2,130 2,140 2,090 2,100 33,000
1991/12/26 2,120 2,150 2,100 2,150 10,000
1991/12/25 2,190 2,190 2,080 2,080 13,000
1991/12/24 2,150 2,170 2,070 2,070 33,000
1991/12/20 2,150 2,150 2,120 2,120 39,000
1991/12/19 2,280 2,280 2,130 2,130 18,000
1991/12/18 2,330 2,330 2,280 2,280 8,000
1991/12/17 2,330 2,350 2,320 2,330 11,000
1991/12/16 2,390 2,390 2,320 2,320 16,000
1991/12/13 2,260 2,320 2,250 2,320 24,000
1991/12/12 2,260 2,260 2,250 2,260 10,000
1991/12/11 2,250 2,250 2,250 2,250 2,000
1991/12/10 2,320 2,350 2,270 2,350 8,000
1991/12/09 2,370 2,370 2,320 2,320 12,000
1991/12/06 2,410 2,410 2,370 2,370 24,000
1991/12/05 2,270 2,300 2,260 2,290 20,000
1991/12/04 2,370 2,370 2,260 2,260 13,000
1991/12/03 2,390 2,390 2,370 2,370 12,000
1991/12/02 2,370 2,370 2,300 2,350 22,000
1991/11/29 2,370 2,370 2,370 2,370 7,000
1991/11/28 2,370 2,370 2,350 2,370 40,000
1991/11/27 2,380 2,380 2,370 2,370 4,000
1991/11/26 2,310 2,350 2,300 2,350 8,000
1991/11/25 2,330 2,350 2,250 2,250 32,000
1991/11/22 2,370 2,400 2,350 2,350 29,000
1991/11/21 2,370 2,380 2,350 2,360 26,000
1991/11/20 2,370 2,370 2,360 2,370 15,000
1991/11/19 2,380 2,400 2,380 2,390 20,000
1991/11/18 2,480 2,480 2,350 2,350 38,000
1991/11/15 2,510 2,520 2,510 2,520 17,000
1991/11/14 2,530 2,530 2,500 2,500 22,000
1991/11/13 2,530 2,530 2,520 2,520 5,000
1991/11/12 2,530 2,560 2,520 2,520 25,000
1991/11/11 2,600 2,600 2,520 2,530 21,000
1991/11/08 2,700 2,700 2,610 2,610 19,000
1991/11/07 2,700 2,700 2,700 2,700 9,000
1991/11/06 2,700 2,700 2,680 2,700 37,000
1991/11/05 2,650 2,680 2,610 2,680 7,000
1991/11/01 2,650 2,650 2,600 2,610 23,000
1991/10/31 2,740 2,750 2,650 2,650 12,000
1991/10/30 2,730 2,730 2,700 2,730 59,000
1991/10/29 2,690 2,690 2,630 2,690 41,000
1991/10/28 2,600 2,690 2,600 2,690 47,000
1991/10/25 2,530 2,580 2,520 2,570 55,000
1991/10/24 2,520 2,550 2,500 2,550 59,000
1991/10/23 2,540 2,540 2,510 2,520 39,000
1991/10/22 2,590 2,590 2,550 2,580 9,000
1991/10/21 2,540 2,600 2,540 2,600 16,000
1991/10/18 2,540 2,570 2,520 2,530 22,000
1991/10/17 2,520 2,570 2,520 2,540 42,000
1991/10/16 2,610 2,620 2,510 2,510 32,000
1991/10/15 2,700 2,700 2,610 2,610 9,000
1991/10/14 2,700 2,700 2,700 2,700 11,000
1991/10/11 2,720 2,720 2,720 2,720 14,000
1991/10/09 2,730 2,770 2,730 2,770 9,000
1991/10/08 2,730 2,790 2,730 2,730 17,000
1991/10/07 2,890 2,890 2,800 2,800 12,000
1991/10/04 2,900 2,900 2,850 2,890 12,000
1991/10/03 2,810 2,870 2,780 2,870 36,000
1991/10/02 2,820 2,820 2,780 2,820 22,000
1991/10/01 2,770 2,800 2,750 2,780 32,000
1991/09/30 2,730 2,770 2,730 2,730 25,000
1991/09/27 2,720 2,720 2,690 2,690 49,000
1991/09/26 2,700 2,720 2,600 2,600 75,000
1991/09/25 2,600 2,640 2,590 2,640 30,000
1991/09/24 2,620 2,620 2,560 2,570 74,000
1991/09/20 2,600 2,620 2,560 2,580 73,000
1991/09/19 2,570 2,600 2,570 2,570 71,000
1991/09/18 2,600 2,600 2,530 2,530 22,000
1991/09/17 2,550 2,600 2,540 2,590 21,000
1991/09/13 2,460 2,510 2,460 2,500 42,000
1991/09/12 2,480 2,480 2,460 2,460 12,000
1991/09/11 2,510 2,510 2,480 2,480 14,000
1991/09/10 2,510 2,510 2,490 2,500 24,000
1991/09/09 2,520 2,520 2,500 2,500 9,000
1991/09/06 2,500 2,550 2,480 2,480 33,000
1991/09/05 2,540 2,540 2,480 2,500 13,000
1991/09/04 2,510 2,550 2,500 2,540 34,000
1991/09/03 2,510 2,530 2,500 2,530 16,000
1991/09/02 2,530 2,550 2,500 2,540 8,000
1991/08/30 2,540 2,550 2,500 2,500 25,000
1991/08/29 2,460 2,510 2,460 2,500 22,000
1991/08/28 2,520 2,520 2,460 2,460 29,000
1991/08/27 2,550 2,570 2,510 2,510 30,000
1991/08/26 2,680 2,680 2,590 2,590 9,000
1991/08/23 2,780 2,780 2,680 2,690 13,000
1991/08/22 2,710 2,800 2,710 2,730 33,000
1991/08/21 2,570 2,600 2,570 2,590 22,000
1991/08/20 2,560 2,560 2,500 2,510 38,000
1991/08/19 2,700 2,700 2,650 2,650 6,000
1991/08/16 2,800 2,800 2,700 2,700 29,000
1991/08/15 2,850 2,860 2,770 2,770 15,000
1991/08/14 2,740 2,890 2,740 2,890 13,000
1991/08/13 2,700 2,730 2,700 2,700 17,000
1991/08/12 2,810 2,810 2,750 2,750 18,000
1991/08/09 2,920 2,920 2,900 2,900 12,000
1991/08/08 2,960 2,960 2,900 2,920 20,000
1991/08/07 2,950 2,960 2,940 2,960 7,000
1991/08/06 2,990 2,990 2,950 2,950 4,000
1991/08/05 2,990 3,000 2,960 3,000 34,000
1991/08/02 3,000 3,000 2,960 2,980 15,000
1991/08/01 2,960 2,960 2,950 2,960 12,000
1991/07/31 2,950 2,950 2,900 2,940 40,000
1991/07/30 2,950 2,960 2,930 2,950 69,000
1991/07/29 2,940 2,960 2,940 2,950 32,000
1991/07/26 2,940 2,950 2,920 2,950 34,000
1991/07/25 2,950 2,950 2,930 2,950 60,000
1991/07/24 2,950 2,950 2,920 2,930 22,000
1991/07/23 2,970 2,970 2,930 2,950 11,000
1991/07/22 3,000 3,030 2,990 2,990 19,000
1991/07/19 3,050 3,050 3,030 3,050 37,000
1991/07/18 3,000 3,050 3,000 3,000 49,000
1991/07/17 3,070 3,100 3,000 3,020 40,000
1991/07/16 3,180 3,190 3,120 3,120 37,000
1991/07/15 3,100 3,140 3,070 3,140 15,000
1991/07/12 3,100 3,100 3,060 3,060 12,000
1991/07/11 3,050 3,100 3,000 3,000 28,000
1991/07/10 2,890 3,050 2,890 2,980 60,000
1991/07/09 2,950 2,950 2,850 2,860 134,000
1991/07/08 3,080 3,080 3,000 3,000 67,000
1991/07/05 3,080 3,080 3,030 3,070 28,000
1991/07/04 3,000 3,070 3,000 3,030 21,000
1991/07/03 3,170 3,170 3,090 3,100 32,000
1991/07/02 3,180 3,180 3,160 3,170 26,000
1991/07/01 3,150 3,150 3,080 3,150 35,000
1991/06/28 3,060 3,090 3,010 3,010 53,000
1991/06/27 3,060 3,110 3,060 3,060 45,000
1991/06/26 3,060 3,100 3,060 3,060 68,000
1991/06/25 3,090 3,100 3,050 3,060 61,000
1991/06/24 3,140 3,140 3,130 3,130 36,000
1991/06/21 3,110 3,150 3,070 3,130 27,000
1991/06/20 3,090 3,100 3,030 3,060 71,000
1991/06/19 3,150 3,200 3,080 3,190 64,000
1991/06/18 3,230 3,230 3,160 3,170 67,000
1991/06/17 3,260 3,280 3,220 3,220 35,000
1991/06/14 3,330 3,330 3,220 3,260 94,000
1991/06/13 3,250 3,300 3,190 3,280 71,000
1991/06/12 3,260 3,310 3,190 3,200 63,000
1991/06/11 3,190 3,240 3,150 3,240 48,000
1991/06/10 3,230 3,240 3,170 3,170 46,000
1991/06/07 3,200 3,250 3,150 3,230 81,000
1991/06/06 3,120 3,150 3,100 3,150 53,000
1991/06/05 3,150 3,170 3,140 3,140 59,000
1991/06/04 3,150 3,190 3,050 3,050 93,000
1991/06/03 3,200 3,240 3,150 3,150 56,000
1991/05/31 3,190 3,200 3,100 3,150 86,000
1991/05/30 3,060 3,090 3,000 3,090 45,000
1991/05/29 2,960 3,000 2,960 3,000 68,000
1991/05/28 2,930 2,950 2,910 2,920 28,000
1991/05/27 2,970 3,000 2,950 2,950 41,000
1991/05/24 3,000 3,010 2,980 3,000 113,000
1991/05/23 3,060 3,100 3,000 3,000 50,000
1991/05/22 3,070 3,100 3,050 3,050 62,000
1991/05/21 3,060 3,120 3,050 3,060 57,000
1991/05/20 3,080 3,090 3,050 3,060 95,000
1991/05/17 3,140 3,140 3,030 3,030 137,000
1991/05/16 3,240 3,240 3,040 3,090 65,000
1991/05/15 3,280 3,320 3,220 3,220 46,000
1991/05/14 3,300 3,330 3,250 3,330 57,000
1991/05/13 3,410 3,410 3,270 3,340 58,000
1991/05/10 3,550 3,600 3,510 3,510 40,000
1991/05/09 3,650 3,650 3,600 3,600 135,000
1991/05/08 3,630 3,640 3,630 3,640 22,000
1991/05/07 3,600 3,610 3,590 3,610 23,000
1991/05/02 3,650 3,650 3,590 3,650 39,000
1991/05/01 3,630 3,650 3,580 3,600 49,000
1991/04/30 3,630 3,680 3,630 3,630 21,000
1991/04/26 3,700 3,700 3,650 3,650 62,000
1991/04/25 3,740 3,750 3,650 3,740 21,000
1991/04/24 3,800 3,800 3,720 3,800 110,000
1991/04/23 3,780 3,780 3,710 3,750 64,000
1991/04/22 3,830 3,830 3,800 3,800 53,000
1991/04/19 3,810 3,840 3,800 3,840 89,000
1991/04/18 3,850 3,850 3,760 3,830 184,000
1991/04/17 3,750 3,850 3,740 3,800 131,000
1991/04/16 3,800 3,800 3,650 3,790 156,000
1991/04/15 3,700 3,780 3,700 3,780 103,000
1991/04/12 3,680 3,750 3,680 3,700 106,000
1991/04/11 3,650 3,700 3,650 3,650 29,000
1991/04/10 3,700 3,710 3,650 3,650 42,000
1991/04/09 3,700 3,830 3,690 3,690 222,000
1991/04/08 3,580 3,690 3,580 3,690 109,000
1991/04/05 3,500 3,520 3,470 3,510 80,000
1991/04/04 3,360 3,460 3,360 3,460 32,000
1991/04/03 3,320 3,400 3,290 3,400 35,000
1991/04/02 3,350 3,350 3,300 3,320 22,000
1991/04/01 3,410 3,410 3,390 3,400 16,000
1991/03/29 3,390 3,400 3,310 3,400 38,000
1991/03/28 3,210 3,320 3,210 3,320 37,000
1991/03/27 3,160 3,170 3,120 3,160 29,000
1991/03/26 3,120 3,200 3,110 3,160 26,000
1991/03/26 1 -> 1.10 分割
1991/03/25 3,380 3,380 3,300 3,350 87,000
1991/03/22 3,390 3,390 3,310 3,380 68,000
1991/03/20 3,470 3,470 3,360 3,360 85,000
1991/03/19 3,490 3,500 3,420 3,420 56,000
1991/03/18 3,660 3,660 3,540 3,540 52,000
1991/03/15 3,680 3,690 3,600 3,610 46,000
1991/03/14 3,780 3,790 3,660 3,700 30,000
1991/03/13 3,780 3,780 3,670 3,730 50,000
1991/03/12 3,780 3,780 3,700 3,780 25,000
1991/03/11 3,750 3,800 3,700 3,790 37,000
1991/03/08 3,790 3,800 3,790 3,800 46,000
1991/03/07 3,850 3,900 3,750 3,800 57,000
1991/03/06 3,800 3,800 3,740 3,800 79,000
1991/03/05 3,700 3,770 3,700 3,750 51,000
1991/03/04 3,670 3,700 3,600 3,700 13,000
1991/03/01 3,670 3,680 3,600 3,680 33,000
1991/02/28 3,600 3,680 3,600 3,680 37,000
1991/02/27 3,600 3,600 3,540 3,600 42,000
1991/02/26 3,590 3,650 3,550 3,550 119,000
1991/02/25 3,510 3,530 3,430 3,530 27,000
1991/02/22 3,520 3,520 3,450 3,500 25,000
1991/02/21 3,520 3,520 3,500 3,520 11,000
1991/02/20 3,690 3,690 3,520 3,520 44,000
1991/02/19 3,840 3,840 3,730 3,740 44,000
1991/02/18 3,650 3,800 3,630 3,800 202,000
1991/02/15 3,500 3,650 3,490 3,600 536,000
1991/02/14 3,450 3,450 3,400 3,450 187,000
1991/02/13 3,310 3,450 3,300 3,400 232,000
1991/02/12 3,250 3,270 3,200 3,270 74,000
1991/02/08 3,200 3,200 3,080 3,150 143,000
1991/02/07 3,200 3,240 3,130 3,160 61,000
1991/02/06 3,130 3,200 3,130 3,200 74,000
1991/02/05 3,010 3,070 2,990 3,030 70,000
1991/02/04 2,950 2,970 2,900 2,970 66,000
1991/02/01 2,910 2,910 2,860 2,910 88,000
1991/01/31 2,950 2,950 2,910 2,910 126,000
1991/01/30 2,750 2,790 2,710 2,790 97,000
1991/01/29 2,500 2,550 2,460 2,550 71,000
1991/01/28 2,500 2,500 2,470 2,470 61,000
1991/01/25 2,500 2,510 2,470 2,500 56,000
1991/01/24 2,500 2,540 2,420 2,470 53,000
1991/01/23 2,550 2,550 2,480 2,500 64,000
1991/01/22 2,660 2,700 2,560 2,560 14,000
1991/01/21 2,700 2,700 2,650 2,690 32,000
1991/01/18 2,840 2,840 2,730 2,750 33,000
1991/01/17 2,600 2,800 2,550 2,800 65,000
1991/01/16 2,600 2,600 2,600 2,600 23,000
1991/01/14 2,700 2,700 2,690 2,690 40,000
1991/01/11 2,700 2,740 2,680 2,740 30,000
1991/01/10 2,750 2,760 2,700 2,700 37,000
1991/01/09 2,780 2,790 2,750 2,750 17,000
1991/01/08 2,900 2,900 2,770 2,800 26,000
1991/01/07 2,920 2,920 2,920 2,920 5,000
1991/01/04 2,870 2,940 2,850 2,940 21,000

このページの先頭へ