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
2004/12/30 984 984 969 970 25,800
2004/12/29 970 987 968 971 25,200
2004/12/28 964 972 964 969 32,800
2004/12/27 962 968 948 961 46,100
2004/12/24 960 975 952 961 82,700
2004/12/22 949 955 945 950 57,300
2004/12/21 942 954 942 945 41,300
2004/12/20 942 945 940 942 35,600
2004/12/17 938 942 933 940 51,900
2004/12/16 934 940 928 931 52,500
2004/12/15 934 940 929 934 57,500
2004/12/14 933 935 923 934 83,600
2004/12/13 929 933 923 923 43,800
2004/12/10 923 933 923 929 112,800
2004/12/09 938 940 921 925 99,400
2004/12/08 941 958 929 938 59,100
2004/12/07 969 969 941 942 60,000
2004/12/06 937 954 937 939 54,600
2004/12/03 921 938 915 937 48,600
2004/12/02 925 935 925 931 43,000
2004/12/01 925 927 920 924 79,500
2004/11/30 925 931 922 925 55,400
2004/11/29 919 941 919 924 54,900
2004/11/26 928 939 910 910 99,700
2004/11/25 936 941 927 928 100,400
2004/11/24 925 936 922 928 81,400
2004/11/22 949 949 900 915 141,300
2004/11/19 951 956 948 949 75,300
2004/11/18 955 963 945 946 95,600
2004/11/17 949 969 945 945 128,000
2004/11/16 980 984 941 949 158,900
2004/11/15 955 982 955 982 142,700
2004/11/12 940 958 940 953 201,300
2004/11/11 929 942 929 940 168,600
2004/11/10 920 930 920 927 117,500
2004/11/09 908 920 908 912 112,300
2004/11/08 913 921 905 905 91,700
2004/11/05 915 932 909 912 180,100
2004/11/04 901 926 901 914 156,900
2004/11/02 880 904 880 891 169,300
2004/11/01 863 880 857 876 146,200
2004/10/29 850 866 844 854 116,200
2004/10/28 841 854 836 844 108,400
2004/10/27 843 853 836 838 134,500
2004/10/26 851 851 841 843 49,400
2004/10/25 860 860 844 851 109,500
2004/10/22 875 885 850 861 108,600
2004/10/21 884 898 875 875 99,300
2004/10/20 890 902 884 892 80,300
2004/10/19 904 912 895 901 99,300
2004/10/18 912 917 902 909 107,100
2004/10/15 923 928 905 912 168,500
2004/10/14 950 950 918 928 296,200
2004/10/13 1,001 1,009 981 983 72,200
2004/10/12 993 1,004 986 992 107,000
2004/10/08 980 999 962 973 57,300
2004/10/07 1,001 1,012 990 990 71,600
2004/10/06 998 1,010 998 1,010 40,100
2004/10/05 995 1,020 995 1,014 69,700
2004/10/04 985 1,019 985 1,000 99,700
2004/10/01 990 1,007 990 1,000 60,900
2004/09/30 1,004 1,009 988 992 52,700
2004/09/29 983 1,014 983 994 123,700
2004/09/28 975 991 973 983 54,900
2004/09/27 972 983 960 979 85,600
2004/09/24 1,008 1,008 988 993 85,400
2004/09/22 1,026 1,028 1,002 1,009 132,100
2004/09/21 1,044 1,045 1,024 1,024 91,000
2004/09/17 1,039 1,045 1,037 1,044 73,900
2004/09/16 1,030 1,042 1,025 1,037 65,300
2004/09/15 1,050 1,055 1,035 1,035 68,100
2004/09/14 1,049 1,058 1,049 1,055 108,900
2004/09/13 1,038 1,060 1,036 1,047 50,700
2004/09/10 1,030 1,048 1,020 1,036 200,500
2004/09/09 1,062 1,073 1,007 1,010 129,700
2004/09/08 1,085 1,088 1,068 1,074 63,000
2004/09/07 1,102 1,107 1,072 1,081 60,100
2004/09/06 1,090 1,112 1,084 1,104 108,800
2004/09/03 1,077 1,098 1,075 1,082 35,000
2004/09/02 1,084 1,090 1,080 1,087 58,500
2004/09/01 1,080 1,103 1,078 1,094 49,000
2004/08/31 1,082 1,094 1,071 1,080 45,300
2004/08/30 1,094 1,105 1,083 1,105 27,500
2004/08/27 1,106 1,109 1,070 1,109 14,500
2004/08/26 1,118 1,120 1,098 1,105 49,600
2004/08/25 1,110 1,122 1,090 1,115 49,000
2004/08/24 1,105 1,117 1,084 1,105 48,000
2004/08/23 1,097 1,135 1,097 1,108 63,700
2004/08/20 1,092 1,119 1,092 1,115 77,300
2004/08/19 1,089 1,123 1,089 1,108 85,700
2004/08/18 1,068 1,084 1,067 1,084 79,500
2004/08/17 1,061 1,075 1,060 1,068 42,100
2004/08/16 1,065 1,090 1,027 1,056 59,900
2004/08/13 1,062 1,070 1,055 1,061 62,100
2004/08/12 1,065 1,089 1,053 1,062 82,600
2004/08/11 1,080 1,090 1,056 1,065 200,200
2004/08/10 1,090 1,090 1,050 1,083 113,700
2004/08/09 1,075 1,105 1,075 1,101 54,400
2004/08/06 1,110 1,121 1,095 1,106 48,800
2004/08/05 1,110 1,120 1,098 1,110 42,700
2004/08/04 1,120 1,133 1,100 1,110 62,400
2004/08/03 1,120 1,140 1,100 1,120 44,800
2004/08/02 1,143 1,154 1,101 1,126 96,600
2004/07/30 1,150 1,163 1,143 1,145 59,400
2004/07/29 1,161 1,165 1,140 1,150 55,200
2004/07/28 1,146 1,182 1,146 1,161 78,400
2004/07/27 1,151 1,173 1,146 1,146 78,000
2004/07/26 1,177 1,177 1,137 1,149 61,300
2004/07/23 1,185 1,189 1,165 1,177 51,400
2004/07/22 1,160 1,195 1,158 1,165 65,000
2004/07/21 1,177 1,199 1,176 1,190 40,600
2004/07/20 1,180 1,194 1,164 1,176 74,500
2004/07/16 1,178 1,198 1,171 1,181 42,800
2004/07/15 1,196 1,200 1,164 1,171 120,600
2004/07/14 1,226 1,235 1,195 1,196 100,600
2004/07/13 1,225 1,230 1,210 1,226 82,600
2004/07/12 1,224 1,232 1,201 1,225 136,900
2004/07/09 1,213 1,230 1,212 1,223 111,600
2004/07/08 1,224 1,237 1,213 1,213 91,800
2004/07/07 1,240 1,243 1,223 1,223 62,000
2004/07/06 1,240 1,270 1,231 1,242 38,100
2004/07/05 1,250 1,272 1,240 1,251 57,900
2004/07/02 1,296 1,298 1,271 1,287 80,700
2004/07/01 1,250 1,298 1,245 1,280 144,700
2004/06/30 1,202 1,244 1,202 1,240 57,000
2004/06/29 1,224 1,233 1,215 1,230 35,100
2004/06/28 1,209 1,245 1,209 1,224 71,700
2004/06/25 1,210 1,245 1,185 1,243 108,800
2004/06/24 1,202 1,219 1,195 1,209 98,500
2004/06/23 1,175 1,211 1,166 1,201 139,800
2004/06/22 1,155 1,169 1,155 1,166 49,200
2004/06/21 1,155 1,179 1,155 1,175 78,600
2004/06/18 1,158 1,158 1,140 1,147 51,400
2004/06/17 1,162 1,170 1,120 1,160 75,600
2004/06/16 1,140 1,169 1,140 1,162 209,900
2004/06/15 1,159 1,159 1,117 1,134 96,500
2004/06/14 1,164 1,178 1,158 1,170 124,600
2004/06/11 1,166 1,180 1,166 1,170 167,000
2004/06/10 1,130 1,169 1,128 1,165 126,900
2004/06/09 1,130 1,140 1,102 1,140 53,400
2004/06/08 1,128 1,128 1,096 1,122 105,600
2004/06/07 1,080 1,130 1,074 1,109 54,200
2004/06/04 1,074 1,091 1,052 1,084 59,500
2004/06/03 1,100 1,117 1,090 1,093 121,900
2004/06/02 1,093 1,093 1,068 1,087 83,000
2004/06/01 1,093 1,094 1,062 1,087 41,400
2004/05/31 1,092 1,094 1,074 1,080 95,600
2004/05/28 1,054 1,093 1,053 1,087 82,500
2004/05/27 1,042 1,064 1,042 1,050 67,200
2004/05/26 1,030 1,047 1,027 1,040 87,000
2004/05/25 1,023 1,030 1,012 1,023 188,900
2004/05/24 1,028 1,041 1,015 1,022 235,000
2004/05/21 1,029 1,037 1,017 1,028 209,100
2004/05/20 1,026 1,056 1,015 1,028 227,600
2004/05/19 1,073 1,086 1,044 1,044 187,500
2004/05/18 1,000 1,093 1,000 1,082 207,500
2004/05/17 1,020 1,026 985 1,000 128,300
2004/05/14 992 1,050 992 1,020 88,500
2004/05/13 1,072 1,075 1,000 1,002 167,400
2004/05/12 1,057 1,062 1,030 1,052 135,700
2004/05/11 1,017 1,071 1,011 1,057 107,300
2004/05/10 1,120 1,120 1,010 1,027 233,500
2004/05/07 1,120 1,125 1,093 1,120 174,100
2004/05/06 1,142 1,142 1,122 1,123 99,200
2004/04/30 1,104 1,123 1,094 1,122 131,600
2004/04/28 1,110 1,120 1,100 1,114 96,400
2004/04/27 1,092 1,110 1,089 1,107 150,100
2004/04/26 1,098 1,118 1,075 1,089 172,900
2004/04/23 1,117 1,143 1,090 1,110 181,800
2004/04/22 1,100 1,120 1,095 1,101 85,100
2004/04/21 1,095 1,100 1,080 1,089 77,500
2004/04/20 1,079 1,095 1,050 1,086 115,000
2004/04/19 1,086 1,088 1,043 1,079 161,800
2004/04/16 1,110 1,110 1,080 1,091 133,600
2004/04/15 1,120 1,120 1,057 1,092 185,000
2004/04/14 1,130 1,158 1,128 1,129 168,600
2004/04/13 1,125 1,174 1,125 1,160 271,100
2004/04/12 1,067 1,110 1,067 1,110 194,300
2004/04/09 1,088 1,088 1,048 1,072 143,100
2004/04/08 1,060 1,090 1,042 1,082 230,900
2004/04/07 1,024 1,064 1,011 1,051 145,600
2004/04/06 1,011 1,038 1,011 1,021 107,100
2004/04/05 1,039 1,039 1,006 1,006 74,000
2004/04/02 1,000 1,013 979 1,010 77,100
2004/04/01 1,000 1,010 992 1,001 72,900
2004/03/31 991 1,006 981 1,004 43,900
2004/03/30 1,005 1,015 1,002 1,009 45,400
2004/03/29 998 1,020 997 1,009 91,900
2004/03/26 999 1,035 997 1,018 171,000
2004/03/25 995 995 980 987 141,200
2004/03/24 985 993 957 986 113,700
2004/03/23 957 990 947 983 131,800
2004/03/22 930 960 930 960 83,500
2004/03/19 956 958 935 939 78,200
2004/03/18 958 965 955 956 90,300
2004/03/17 945 957 942 957 90,600
2004/03/16 940 950 938 942 67,700
2004/03/15 960 975 943 945 134,000
2004/03/12 946 965 946 959 128,100
2004/03/11 972 972 952 966 83,500
2004/03/10 945 975 940 972 77,000
2004/03/09 974 974 940 955 76,800
2004/03/08 982 993 977 977 87,600
2004/03/05 972 980 966 977 163,900
2004/03/04 959 973 955 971 248,000
2004/03/03 913 958 906 941 196,800
2004/03/02 875 920 875 893 76,100
2004/03/01 870 883 869 869 107,700
2004/02/27 865 870 857 868 116,100
2004/02/26 856 879 856 875 17,200
2004/02/25 870 875 856 857 29,900
2004/02/24 860 874 856 866 27,300
2004/02/23 865 870 853 861 21,900
2004/02/20 869 879 862 862 28,600
2004/02/19 860 886 860 872 38,700
2004/02/18 880 885 870 875 68,200
2004/02/17 877 889 855 878 45,100
2004/02/16 894 894 877 877 11,900
2004/02/13 873 880 867 875 56,800
2004/02/12 880 885 853 853 62,300
2004/02/10 842 867 835 860 128,400
2004/02/09 851 868 833 833 148,700
2004/02/06 836 848 836 841 28,600
2004/02/05 840 841 832 835 50,400
2004/02/04 851 860 846 846 53,100
2004/02/03 880 881 838 848 112,200
2004/02/02 880 895 880 880 55,200
2004/01/30 891 915 890 890 20,200
2004/01/29 899 899 891 891 40,000
2004/01/28 910 910 900 907 31,200
2004/01/27 918 924 912 912 38,300
2004/01/26 926 928 920 928 13,800
2004/01/23 936 939 919 925 59,200
2004/01/22 941 944 926 935 33,500
2004/01/21 923 942 923 931 23,900
2004/01/20 930 950 930 933 36,100
2004/01/19 921 937 921 932 28,000
2004/01/16 922 928 913 921 162,800
2004/01/15 932 949 904 904 146,500
2004/01/14 950 959 945 948 127,100
2004/01/13 945 969 945 949 101,500
2004/01/09 955 972 950 965 60,300
2004/01/08 938 959 938 957 29,900
2004/01/07 970 978 952 966 30,000
2004/01/06 990 995 950 964 76,100
2004/01/05 980 990 974 989 20,700

このページの先頭へ