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
1998/12/30 1,030 1,039 1,020 1,020 34,000
1998/12/29 997 1,050 995 1,050 125,000
1998/12/28 1,000 1,001 991 991 215,000
1998/12/25 994 1,000 984 997 173,000
1998/12/24 1,001 1,016 974 974 338,000
1998/12/22 1,025 1,029 1,020 1,021 81,000
1998/12/21 1,020 1,020 1,015 1,019 16,000
1998/12/18 1,020 1,026 1,010 1,026 43,000
1998/12/17 1,010 1,010 999 999 21,000
1998/12/16 1,026 1,026 1,011 1,014 44,000
1998/12/15 997 1,046 994 1,046 100,000
1998/12/14 1,000 1,000 995 997 81,000
1998/12/11 1,001 1,020 1,001 1,009 85,000
1998/12/10 1,000 1,010 981 1,000 144,000
1998/12/09 980 991 973 973 93,000
1998/12/08 1,019 1,019 970 970 42,000
1998/12/07 1,029 1,029 1,010 1,019 34,000
1998/12/04 999 1,000 980 989 38,000
1998/12/03 1,030 1,040 1,000 1,000 49,000
1998/12/02 1,030 1,050 1,030 1,044 65,000
1998/12/01 1,030 1,050 1,030 1,040 73,000
1998/11/30 1,030 1,070 1,030 1,070 193,000
1998/11/27 975 1,030 973 1,011 301,000
1998/11/26 960 975 960 966 51,000
1998/11/25 960 980 959 965 77,000
1998/11/24 958 972 948 948 77,000
1998/11/20 910 938 910 938 69,000
1998/11/19 909 909 890 900 49,000
1998/11/18 916 916 903 903 27,000
1998/11/17 915 915 910 915 18,000
1998/11/16 913 915 913 915 15,000
1998/11/13 900 912 900 912 18,000
1998/11/12 920 920 910 917 37,000
1998/11/11 920 930 920 930 13,000
1998/11/10 910 920 910 920 20,000
1998/11/09 925 944 904 904 19,000
1998/11/06 950 950 925 925 19,000
1998/11/05 950 960 937 960 61,000
1998/11/04 900 930 900 930 61,000
1998/11/02 860 870 850 870 34,000
1998/10/30 836 849 820 830 46,000
1998/10/29 840 840 825 826 55,000
1998/10/28 850 850 835 850 46,000
1998/10/27 895 895 890 895 75,000
1998/10/26 895 898 894 895 99,000
1998/10/23 900 900 894 895 110,000
1998/10/22 900 922 895 895 100,000
1998/10/21 802 885 802 870 169,000
1998/10/20 780 800 780 795 146,000
1998/10/19 761 780 760 770 50,000
1998/10/16 779 785 770 770 74,000
1998/10/15 800 800 757 780 143,000
1998/10/14 848 848 820 820 67,000
1998/10/13 865 875 850 850 82,000
1998/10/12 857 864 855 855 72,000
1998/10/09 850 864 850 857 58,000
1998/10/08 875 875 850 856 137,000
1998/10/07 846 875 845 867 154,000
1998/10/06 850 863 840 840 55,000
1998/10/05 873 880 856 856 61,000
1998/10/02 861 882 861 872 149,000
1998/10/01 1,000 1,000 940 941 44,000
1998/09/30 1,040 1,050 1,000 1,000 31,000
1998/09/29 1,089 1,089 1,065 1,080 20,000
1998/09/28 1,024 1,024 1,009 1,009 23,000
1998/09/25 1,090 1,090 1,030 1,030 23,000
1998/09/24 1,109 1,110 1,100 1,105 18,000
1998/09/22 1,110 1,110 1,080 1,085 35,000
1998/09/21 1,100 1,100 1,085 1,088 130,000
1998/09/18 1,090 1,110 1,090 1,101 43,000
1998/09/17 1,125 1,129 1,110 1,110 156,000
1998/09/16 1,127 1,135 1,127 1,135 38,000
1998/09/14 1,120 1,140 1,120 1,127 76,000
1998/09/11 1,140 1,142 1,119 1,120 92,000
1998/09/10 1,190 1,190 1,180 1,180 18,000
1998/09/09 1,190 1,200 1,190 1,191 28,000
1998/09/08 1,169 1,200 1,169 1,200 41,000
1998/09/07 1,117 1,169 1,111 1,169 24,000
1998/09/04 1,120 1,126 1,120 1,123 44,000
1998/09/03 1,120 1,130 1,120 1,130 48,000
1998/09/02 1,106 1,130 1,106 1,120 38,000
1998/09/01 1,050 1,120 1,040 1,085 57,000
1998/08/31 1,040 1,099 1,040 1,069 42,000
1998/08/28 1,048 1,057 1,028 1,040 87,000
1998/08/27 1,200 1,200 1,065 1,108 91,000
1998/08/26 1,210 1,213 1,196 1,200 61,000
1998/08/25 1,220 1,220 1,198 1,210 197,000
1998/08/24 1,259 1,259 1,200 1,200 28,000
1998/08/21 1,265 1,270 1,255 1,260 34,000
1998/08/20 1,248 1,265 1,245 1,265 25,000
1998/08/19 1,241 1,241 1,220 1,228 69,000
1998/08/18 1,240 1,246 1,240 1,241 98,000
1998/08/17 1,265 1,266 1,234 1,240 97,000
1998/08/14 1,270 1,271 1,260 1,265 75,000
1998/08/13 1,272 1,272 1,265 1,270 79,000
1998/08/12 1,269 1,274 1,268 1,272 134,000
1998/08/11 1,280 1,287 1,280 1,283 112,000
1998/08/10 1,280 1,300 1,275 1,285 98,000
1998/08/07 1,280 1,282 1,270 1,280 75,000
1998/08/06 1,250 1,256 1,250 1,250 101,000
1998/08/05 1,270 1,271 1,250 1,250 86,000
1998/08/04 1,291 1,291 1,270 1,270 82,000
1998/08/03 1,300 1,300 1,280 1,291 96,000
1998/07/31 1,300 1,320 1,300 1,310 207,000
1998/07/30 1,221 1,286 1,221 1,282 207,000
1998/07/29 1,230 1,240 1,218 1,220 82,000
1998/07/28 1,200 1,230 1,191 1,228 108,000
1998/07/27 1,190 1,200 1,190 1,191 87,000
1998/07/24 1,139 1,189 1,139 1,180 62,000
1998/07/23 1,140 1,160 1,140 1,150 94,000
1998/07/22 1,200 1,200 1,150 1,160 71,000
1998/07/21 1,230 1,250 1,200 1,200 124,000
1998/07/17 1,230 1,230 1,180 1,230 112,000
1998/07/16 1,231 1,240 1,220 1,230 274,000
1998/07/15 1,200 1,250 1,197 1,230 424,000
1998/07/14 1,110 1,195 1,110 1,195 350,000
1998/07/13 1,020 1,090 1,020 1,090 166,000
1998/07/10 1,100 1,104 1,078 1,080 224,000
1998/07/09 1,085 1,109 1,070 1,100 463,000
1998/07/08 1,090 1,095 1,080 1,085 432,000
1998/07/07 1,040 1,076 1,026 1,066 353,000
1998/07/06 1,030 1,030 1,010 1,025 168,000
1998/07/03 965 1,010 965 1,010 175,000
1998/07/02 968 970 955 965 262,000
1998/07/01 950 960 936 950 152,000
1998/06/30 950 950 940 950 52,000
1998/06/29 949 953 930 930 63,000
1998/06/26 960 960 950 950 47,000
1998/06/25 936 970 922 970 55,000
1998/06/24 947 947 936 936 24,000
1998/06/23 959 959 923 927 56,000
1998/06/22 960 960 959 959 8,000
1998/06/19 938 938 920 921 14,000
1998/06/18 930 942 920 921 77,000
1998/06/17 922 940 911 911 108,000
1998/06/16 925 930 920 925 75,000
1998/06/15 958 970 950 950 28,000
1998/06/12 970 970 958 962 114,000
1998/06/11 997 997 960 970 126,000
1998/06/10 997 1,000 990 990 179,000
1998/06/09 978 997 977 990 304,000
1998/06/08 958 972 958 970 64,000
1998/06/05 944 954 935 950 97,000
1998/06/04 928 930 926 926 24,000
1998/06/03 935 935 930 930 29,000
1998/06/02 930 938 925 935 17,000
1998/06/01 939 941 930 930 79,000
1998/05/29 942 942 932 939 40,000
1998/05/28 945 945 940 940 48,000
1998/05/27 970 970 931 936 86,000
1998/05/26 979 979 970 975 48,000
1998/05/25 989 989 980 980 91,000
1998/05/22 1,015 1,015 985 990 224,000
1998/05/21 980 999 976 998 253,000
1998/05/20 980 990 965 965 288,000
1998/05/19 946 980 946 956 197,000
1998/05/18 933 934 930 930 46,000
1998/05/15 942 953 937 953 137,000
1998/05/14 940 943 930 942 22,000
1998/05/13 960 960 940 949 30,000
1998/05/12 950 961 935 950 80,000
1998/05/11 906 935 906 935 15,000
1998/05/08 902 915 901 906 48,000
1998/05/07 905 909 901 905 45,000
1998/05/06 930 930 902 920 60,000
1998/05/01 953 955 930 930 87,000
1998/04/30 961 970 960 970 31,000
1998/04/28 960 968 956 961 58,000
1998/04/27 970 975 960 970 41,000
1998/04/24 965 980 965 980 115,000
1998/04/23 940 955 940 950 33,000
1998/04/22 933 945 930 945 23,000
1998/04/21 956 965 926 933 63,000
1998/04/20 951 960 951 960 11,000
1998/04/17 940 950 940 950 48,000
1998/04/16 950 956 935 950 216,000
1998/04/15 954 960 950 950 198,000
1998/04/14 980 990 971 971 240,000
1998/04/13 972 980 971 971 14,000
1998/04/10 982 983 966 966 51,000
1998/04/09 960 963 952 952 41,000
1998/04/08 980 980 979 980 81,000
1998/04/07 999 999 980 984 23,000
1998/04/06 945 999 940 999 45,000
1998/04/03 921 940 921 925 76,000
1998/04/02 970 970 921 921 104,000
1998/04/01 970 980 970 972 68,000
1998/03/31 1,000 1,000 970 970 153,000
1998/03/30 965 1,000 965 1,000 65,000
1998/03/27 960 970 959 965 63,000
1998/03/26 941 950 931 940 164,000
1998/03/25 950 955 940 940 94,000
1998/03/24 997 997 930 930 61,000
1998/03/23 1,000 1,010 998 998 69,000
1998/03/20 1,000 1,010 1,000 1,000 77,000
1998/03/19 1,040 1,040 999 999 127,000
1998/03/18 1,060 1,060 1,030 1,030 46,000
1998/03/17 1,040 1,050 1,030 1,040 16,000
1998/03/16 1,060 1,070 1,050 1,060 19,000
1998/03/13 1,050 1,070 1,050 1,070 98,000
1998/03/12 1,080 1,080 1,060 1,070 61,000
1998/03/11 1,060 1,090 1,050 1,070 44,000
1998/03/10 1,080 1,080 1,060 1,060 43,000
1998/03/09 1,060 1,070 1,050 1,060 56,000
1998/03/06 1,050 1,050 1,030 1,030 92,000
1998/03/05 1,090 1,090 1,060 1,060 50,000
1998/03/04 1,090 1,090 1,070 1,090 58,000
1998/03/03 1,110 1,120 1,090 1,090 40,000
1998/03/02 1,080 1,120 1,080 1,120 128,000
1998/02/26 1,080 1,080 1,060 1,070 52,000
1998/02/25 1,030 1,050 1,030 1,040 88,000
1998/02/24 1,100 1,100 1,060 1,080 52,000
1998/02/23 1,120 1,120 1,100 1,110 65,000
1998/02/20 1,140 1,140 1,120 1,120 42,000
1998/02/19 1,140 1,150 1,110 1,140 47,000
1998/02/18 1,160 1,160 1,130 1,130 43,000
1998/02/17 1,180 1,180 1,160 1,170 46,000
1998/02/16 1,190 1,190 1,170 1,180 75,000
1998/02/13 1,220 1,220 1,200 1,200 57,000
1998/02/12 1,200 1,230 1,200 1,200 56,000
1998/02/10 1,220 1,230 1,190 1,200 71,000
1998/02/09 1,210 1,210 1,190 1,200 47,000
1998/02/06 1,120 1,170 1,110 1,170 120,000
1998/02/05 1,140 1,140 1,080 1,100 260,000
1998/02/04 1,180 1,180 1,130 1,150 122,000
1998/02/03 1,240 1,240 1,160 1,160 145,000
1998/02/02 1,240 1,250 1,180 1,200 61,000
1998/01/30 1,340 1,340 1,260 1,280 83,000
1998/01/29 1,370 1,380 1,360 1,360 228,000
1998/01/28 1,410 1,410 1,340 1,340 222,000
1998/01/27 1,310 1,370 1,310 1,340 243,000
1998/01/26 1,230 1,270 1,230 1,270 190,000
1998/01/23 1,210 1,230 1,200 1,210 182,000
1998/01/22 1,150 1,250 1,140 1,230 373,000
1998/01/21 1,030 1,150 1,030 1,150 318,000
1998/01/20 1,010 1,030 1,010 1,020 142,000
1998/01/19 998 1,040 998 1,030 144,000
1998/01/16 942 1,000 942 963 145,000
1998/01/14 935 940 930 936 120,000
1998/01/13 985 985 895 895 231,000
1998/01/12 1,000 1,000 995 995 89,000
1998/01/09 1,020 1,020 996 996 40,000
1998/01/08 1,000 1,050 1,000 1,040 62,000
1998/01/07 994 994 970 980 115,000
1998/01/06 1,000 1,000 995 995 93,000
1998/01/05 1,020 1,020 1,000 1,000 28,000

このページの先頭へ