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
2002/12/30 717 726 717 721 6,100
2002/12/27 739 745 737 740 43,900
2002/12/26 712 741 712 738 37,100
2002/12/25 710 725 710 710 113,100
2002/12/24 728 730 709 717 75,500
2002/12/20 730 735 720 728 84,200
2002/12/19 702 729 700 729 135,800
2002/12/18 734 740 709 712 133,800
2002/12/17 734 749 720 744 105,900
2002/12/16 718 734 713 715 38,700
2002/12/13 739 745 714 738 156,700
2002/12/12 717 745 715 737 251,100
2002/12/11 710 711 704 708 88,000
2002/12/10 709 710 685 704 58,200
2002/12/09 689 695 675 689 31,200
2002/12/06 670 694 670 688 86,200
2002/12/05 713 714 691 696 64,300
2002/12/04 710 730 704 713 609,200
2002/12/03 726 726 716 720 53,400
2002/12/02 720 725 715 718 61,700
2002/11/29 715 726 715 724 94,500
2002/11/28 710 728 710 718 66,100
2002/11/27 695 715 690 700 61,000
2002/11/26 732 739 711 715 91,100
2002/11/25 680 714 668 712 86,400
2002/11/22 678 678 656 677 71,400
2002/11/21 665 666 650 665 31,500
2002/11/20 655 670 647 663 50,400
2002/11/19 659 662 636 649 62,100
2002/11/18 679 680 637 669 64,900
2002/11/15 672 690 672 689 41,500
2002/11/14 689 693 664 692 65,500
2002/11/13 695 695 673 690 61,100
2002/11/12 678 699 674 698 103,300
2002/11/11 700 701 678 679 96,600
2002/11/08 695 703 689 700 92,000
2002/11/07 686 700 686 695 98,900
2002/11/06 717 717 694 694 66,800
2002/11/05 669 713 666 713 110,200
2002/11/01 651 667 650 665 29,200
2002/10/31 680 685 670 671 80,200
2002/10/30 660 680 658 665 180,000
2002/10/29 650 670 639 660 43,800
2002/10/28 647 650 636 650 32,300
2002/10/25 654 654 643 647 44,300
2002/10/24 629 651 629 646 50,600
2002/10/23 635 650 630 649 35,700
2002/10/22 674 674 625 641 40,400
2002/10/21 670 688 665 675 104,600
2002/10/18 650 660 649 660 85,500
2002/10/17 645 650 628 640 14,900
2002/10/16 653 657 616 630 82,900
2002/10/15 620 650 620 650 52,900
2002/10/11 585 628 585 624 40,700
2002/10/10 575 609 572 605 80,800
2002/10/09 595 606 582 582 69,300
2002/10/08 604 610 594 609 361,600
2002/10/07 590 608 590 600 66,100
2002/10/04 591 601 591 601 53,300
2002/10/03 626 626 605 606 58,300
2002/10/02 638 642 624 625 17,600
2002/10/01 620 637 610 637 84,300
2002/09/30 639 639 620 629 75,000
2002/09/27 621 629 616 629 108,000
2002/09/26 605 619 580 619 168,900
2002/09/25 620 625 604 605 33,500
2002/09/24 639 639 625 629 143,400
2002/09/20 643 650 630 635 134,300
2002/09/19 645 651 640 647 104,800
2002/09/18 645 645 633 645 43,100
2002/09/17 639 649 631 648 67,800
2002/09/13 645 645 616 620 125,800
2002/09/12 632 639 623 633 117,800
2002/09/11 618 621 610 612 124,900
2002/09/10 606 626 605 618 161,800
2002/09/09 611 613 590 604 156,200
2002/09/06 595 595 570 582 172,600
2002/09/05 623 626 600 610 162,000
2002/09/04 607 619 590 615 160,600
2002/09/03 651 657 637 637 101,600
2002/09/02 672 672 660 660 87,700
2002/08/30 660 672 658 667 108,900
2002/08/29 679 679 661 665 138,500
2002/08/28 700 705 677 680 143,000
2002/08/27 719 722 703 709 71,600
2002/08/26 710 720 707 714 83,900
2002/08/23 721 724 710 711 52,800
2002/08/22 722 722 706 718 71,500
2002/08/21 717 722 715 722 131,400
2002/08/20 705 719 699 717 125,700
2002/08/19 711 714 691 696 54,600
2002/08/16 719 719 709 717 39,700
2002/08/15 713 717 705 710 78,400
2002/08/14 711 719 703 703 30,800
2002/08/13 732 732 720 721 50,200
2002/08/12 750 750 721 722 31,300
2002/08/09 736 749 728 749 40,700
2002/08/08 737 752 721 736 56,800
2002/08/07 744 744 730 737 47,800
2002/08/06 730 737 721 721 47,500
2002/08/05 755 765 736 744 36,800
2002/08/02 765 765 755 755 49,900
2002/08/01 782 782 772 773 28,800
2002/07/31 809 809 792 792 27,200
2002/07/30 800 811 797 799 143,200
2002/07/29 810 813 800 801 64,100
2002/07/26 848 848 800 800 63,200
2002/07/25 877 877 837 850 67,300
2002/07/24 829 868 825 867 100,100
2002/07/23 828 837 820 828 58,200
2002/07/22 802 828 800 818 51,200
2002/07/19 840 840 824 832 33,900
2002/07/18 842 853 836 850 45,900
2002/07/17 844 857 836 837 62,300
2002/07/16 861 878 850 854 54,900
2002/07/15 870 870 861 861 22,200
2002/07/12 870 893 868 868 20,300
2002/07/11 883 895 866 880 21,000
2002/07/10 890 905 889 896 55,100
2002/07/09 881 900 881 900 25,600
2002/07/08 909 909 880 880 41,300
2002/07/05 902 913 880 889 62,100
2002/07/04 899 900 879 882 69,800
2002/07/03 880 910 866 899 43,300
2002/07/02 866 888 856 888 35,100
2002/07/01 876 885 874 885 41,600
2002/06/28 888 898 870 895 37,000
2002/06/27 865 874 861 868 45,200
2002/06/26 870 879 863 870 37,400
2002/06/25 880 887 872 880 55,900
2002/06/24 870 876 861 876 42,400
2002/06/21 877 898 871 874 74,300
2002/06/20 868 881 861 880 48,200
2002/06/19 880 885 870 880 55,300
2002/06/18 895 900 885 892 21,700
2002/06/17 900 902 870 885 77,600
2002/06/14 906 915 902 903 139,500
2002/06/13 911 930 905 916 100,400
2002/06/12 915 919 910 916 26,600
2002/06/11 915 928 905 925 47,100
2002/06/10 908 916 902 905 58,500
2002/06/07 917 918 899 913 123,200
2002/06/06 934 949 927 927 155,900
2002/06/05 913 940 913 932 84,700
2002/06/04 920 923 911 913 103,400
2002/06/03 911 925 911 916 56,500
2002/05/31 911 920 911 911 59,400
2002/05/30 915 920 908 913 86,700
2002/05/29 920 927 912 915 80,700
2002/05/28 935 935 916 920 140,300
2002/05/27 952 953 922 935 272,300
2002/05/24 986 986 950 961 101,900
2002/05/23 971 990 970 986 145,900
2002/05/22 938 969 935 965 161,400
2002/05/21 938 938 923 930 47,000
2002/05/20 931 939 931 934 61,800
2002/05/17 949 949 916 921 89,300
2002/05/16 916 955 916 953 93,500
2002/05/15 932 949 912 917 81,700
2002/05/14 919 920 905 910 35,800
2002/05/13 923 926 894 900 110,800
2002/05/10 932 940 926 933 163,000
2002/05/09 930 949 930 942 48,100
2002/05/08 921 945 921 923 15,000
2002/05/07 945 947 920 920 64,200
2002/05/02 945 948 945 946 23,000
2002/05/01 945 958 937 945 27,400
2002/04/30 939 950 932 938 56,400
2002/04/26 955 962 941 959 53,300
2002/04/25 990 990 952 954 87,400
2002/04/24 950 990 940 970 143,000
2002/04/23 965 966 942 948 53,900
2002/04/22 930 960 930 959 42,600
2002/04/19 938 940 934 940 30,100
2002/04/18 955 964 950 958 81,200
2002/04/17 963 972 950 951 29,800
2002/04/16 930 960 930 956 65,200
2002/04/15 936 939 925 939 28,300
2002/04/12 940 950 934 950 55,700
2002/04/11 964 964 942 942 28,400
2002/04/10 932 964 932 961 62,500
2002/04/09 965 973 952 952 53,800
2002/04/08 950 965 941 964 44,500
2002/04/05 950 950 937 939 62,800
2002/04/04 913 945 908 936 70,900
2002/04/03 890 922 888 903 46,200
2002/04/02 898 898 881 891 31,700
2002/04/01 920 920 885 898 52,000
2002/03/29 930 930 910 910 41,800
2002/03/28 934 939 915 915 42,900
2002/03/27 914 940 914 928 62,300
2002/03/26 934 937 910 924 36,600
2002/03/25 930 938 911 919 52,100
2002/03/22 980 980 920 940 75,300
2002/03/20 998 1,000 970 972 59,600
2002/03/19 990 998 972 977 46,300
2002/03/18 1,001 1,002 975 980 101,700
2002/03/15 981 1,000 981 995 41,100
2002/03/14 998 998 965 976 82,600
2002/03/13 1,000 1,025 1,000 1,001 91,900
2002/03/12 1,090 1,100 1,030 1,055 278,800
2002/03/11 1,000 1,070 999 1,070 332,700
2002/03/08 919 999 919 970 251,000
2002/03/07 960 963 937 959 85,900
2002/03/06 955 974 940 940 75,600
2002/03/05 980 983 940 955 141,700
2002/03/04 908 950 907 950 106,100
2002/03/01 880 898 871 898 41,700
2002/02/28 869 897 869 890 45,500
2002/02/27 837 877 835 868 50,400
2002/02/26 861 862 835 843 36,600
2002/02/25 870 875 860 862 39,900
2002/02/22 859 860 848 860 19,000
2002/02/21 838 860 835 860 51,800
2002/02/20 840 844 828 834 48,900
2002/02/19 885 885 824 824 44,100
2002/02/18 880 885 870 875 25,100
2002/02/15 892 892 861 861 61,900
2002/02/14 918 935 902 902 29,800
2002/02/13 900 935 900 916 52,200
2002/02/12 879 900 878 898 37,300
2002/02/08 850 870 825 859 96,600
2002/02/07 885 886 867 874 96,600
2002/02/06 870 914 870 886 47,500
2002/02/05 908 909 870 880 40,200
2002/02/04 941 945 900 913 36,800
2002/02/01 975 975 945 948 8,600
2002/01/31 963 993 963 985 34,800
2002/01/30 950 970 926 970 46,300
2002/01/29 970 980 954 957 29,200
2002/01/28 953 982 953 970 19,100
2002/01/25 995 998 958 970 37,300
2002/01/24 994 1,000 988 997 60,900
2002/01/23 975 997 954 995 41,500
2002/01/22 1,000 1,000 972 985 42,500
2002/01/21 954 1,000 930 1,000 114,800
2002/01/18 920 955 900 955 99,000
2002/01/17 900 917 885 916 60,900
2002/01/16 891 925 887 920 70,200
2002/01/15 890 904 885 891 34,700
2002/01/11 891 891 880 890 55,100
2002/01/10 900 904 871 871 48,600
2002/01/09 915 916 904 916 21,700
2002/01/08 940 940 916 916 57,700
2002/01/07 907 942 907 939 69,000
2002/01/04 903 910 903 906 66,000

このページの先頭へ