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
2005/12/30 995 999 961 961 48,400
2005/12/29 1,000 1,016 988 995 115,700
2005/12/28 979 1,000 973 997 109,900
2005/12/27 1,001 1,004 988 991 124,500
2005/12/26 1,000 1,012 985 991 245,000
2005/12/22 963 1,017 962 1,013 495,200
2005/12/21 904 958 904 953 343,600
2005/12/20 918 922 900 913 117,800
2005/12/19 922 926 906 922 140,200
2005/12/16 935 952 902 902 229,900
2005/12/15 884 943 883 933 471,500
2005/12/14 870 879 866 875 158,400
2005/12/13 873 879 857 866 153,300
2005/12/12 880 884 866 868 267,200
2005/12/09 887 896 869 874 230,400
2005/12/08 895 913 890 900 273,100
2005/12/07 910 910 881 889 344,900
2005/12/06 918 922 900 908 275,800
2005/12/05 919 919 901 918 161,900
2005/12/02 900 915 896 909 286,000
2005/12/01 870 883 868 883 103,300
2005/11/30 880 880 865 865 71,300
2005/11/29 885 885 864 879 90,700
2005/11/28 880 887 870 880 106,000
2005/11/25 891 891 867 881 309,400
2005/11/24 889 896 878 891 220,500
2005/11/22 877 879 861 877 231,800
2005/11/21 878 878 844 850 297,500
2005/11/18 861 878 846 846 222,100
2005/11/17 832 864 830 859 204,400
2005/11/16 845 846 832 842 168,900
2005/11/15 875 879 853 855 436,800
2005/11/14 910 922 870 881 533,300
2005/11/11 912 917 903 910 283,700
2005/11/10 901 915 895 914 348,300
2005/11/09 900 910 892 900 372,400
2005/11/08 880 914 880 910 477,000
2005/11/07 905 909 861 871 340,800
2005/11/04 880 907 879 901 545,800
2005/11/02 828 887 824 875 548,900
2005/11/01 830 841 826 830 238,800
2005/10/31 824 833 822 828 322,000
2005/10/28 846 849 815 834 966,000
2005/10/27 775 836 774 836 2,320,400
2005/10/26 757 759 731 736 166,600
2005/10/25 760 765 755 758 86,800
2005/10/24 744 752 736 747 106,900
2005/10/21 750 757 736 744 152,200
2005/10/20 763 770 752 757 162,200
2005/10/19 776 777 758 765 135,700
2005/10/18 784 784 775 778 138,100
2005/10/17 790 790 775 778 139,800
2005/10/14 793 795 787 790 109,800
2005/10/13 794 795 786 790 149,900
2005/10/12 797 798 791 793 186,700
2005/10/11 790 792 785 792 280,000
2005/10/07 794 795 785 787 236,400
2005/10/06 796 800 791 797 318,800
2005/10/05 800 805 785 786 257,300
2005/10/04 798 805 792 801 254,900
2005/10/03 798 799 786 799 401,300
2005/09/30 800 800 772 779 327,400
2005/09/29 834 834 793 793 375,400
2005/09/28 798 838 793 837 621,400
2005/09/27 787 804 787 787 1,161,500
2005/09/26 887 887 887 887 23,500
2005/09/22 984 998 984 987 142,600
2005/09/21 1,010 1,010 974 984 149,500
2005/09/20 1,007 1,018 999 1,012 69,600
2005/09/16 1,014 1,015 999 1,006 66,000
2005/09/15 1,000 1,010 1,000 1,009 96,900
2005/09/14 995 1,007 994 1,000 68,900
2005/09/13 994 997 984 991 101,200
2005/09/12 983 1,013 976 984 161,500
2005/09/09 954 975 954 973 267,600
2005/09/08 941 953 938 953 128,400
2005/09/07 957 964 940 941 108,500
2005/09/06 946 959 946 956 151,000
2005/09/05 941 948 939 945 79,300
2005/09/02 927 940 927 939 117,800
2005/09/01 922 935 922 927 105,000
2005/08/31 935 938 920 922 93,500
2005/08/30 923 935 923 935 121,500
2005/08/29 921 928 909 922 108,200
2005/08/26 915 922 909 921 159,200
2005/08/25 920 921 905 907 101,400
2005/08/24 915 919 910 911 122,000
2005/08/23 915 919 909 910 86,100
2005/08/22 910 910 900 909 148,100
2005/08/19 911 911 893 900 180,800
2005/08/18 922 926 904 908 152,000
2005/08/17 930 935 919 921 118,700
2005/08/16 930 937 925 930 91,100
2005/08/15 936 944 922 925 88,400
2005/08/12 944 954 936 936 101,800
2005/08/11 953 955 938 945 69,400
2005/08/10 929 955 929 953 100,100
2005/08/09 933 933 922 928 57,100
2005/08/08 905 933 895 933 104,300
2005/08/05 923 925 903 909 68,500
2005/08/04 943 943 923 923 95,700
2005/08/03 943 948 923 923 133,500
2005/08/02 960 960 933 942 149,600
2005/08/01 950 973 945 967 114,500
2005/07/29 951 954 940 940 96,600
2005/07/28 933 960 933 952 148,700
2005/07/27 920 941 920 933 90,000
2005/07/26 932 932 915 922 51,400
2005/07/25 931 933 923 929 61,200
2005/07/22 925 927 920 923 53,800
2005/07/21 934 934 925 925 78,600
2005/07/20 934 935 925 925 63,700
2005/07/19 933 935 928 929 110,800
2005/07/15 935 936 929 932 83,300
2005/07/14 938 938 934 934 80,100
2005/07/13 939 939 931 937 50,100
2005/07/12 940 944 926 938 107,000
2005/07/11 932 940 925 935 71,000
2005/07/08 932 944 930 932 92,400
2005/07/07 932 934 928 932 86,400
2005/07/06 934 934 926 929 139,300
2005/07/05 941 941 932 933 51,400
2005/07/04 935 937 927 937 77,400
2005/07/01 935 936 927 931 88,200
2005/06/30 932 938 925 933 123,600
2005/06/29 925 934 915 922 110,500
2005/06/28 928 931 919 929 84,500
2005/06/27 918 930 918 919 89,500
2005/06/24 929 929 913 918 103,400
2005/06/23 922 935 920 929 110,700
2005/06/22 928 928 922 922 94,400
2005/06/21 911 925 911 921 222,400
2005/06/20 911 925 911 914 157,000
2005/06/17 918 925 912 916 84,700
2005/06/16 925 926 920 920 59,900
2005/06/15 929 929 919 926 82,700
2005/06/14 923 929 916 922 125,900
2005/06/13 935 938 926 933 82,800
2005/06/10 935 935 928 934 124,500
2005/06/09 924 930 906 919 86,200
2005/06/08 923 924 908 923 136,100
2005/06/07 919 921 901 908 56,300
2005/06/06 920 929 912 918 75,700
2005/06/03 910 930 900 930 214,700
2005/06/02 911 919 897 900 123,500
2005/06/01 891 903 888 897 78,800
2005/05/31 891 908 881 905 74,700
2005/05/30 889 902 889 900 68,700
2005/05/27 897 901 884 889 125,600
2005/05/26 895 906 888 896 135,300
2005/05/25 905 905 875 885 254,500
2005/05/24 905 920 901 902 108,100
2005/05/23 871 910 869 905 185,100
2005/05/20 881 881 865 871 126,200
2005/05/19 881 893 874 883 152,600
2005/05/18 879 879 867 874 153,300
2005/05/17 881 893 868 874 334,600
2005/05/16 890 890 866 877 163,600
2005/05/13 903 905 890 890 169,000
2005/05/12 917 917 902 902 153,100
2005/05/11 910 910 890 907 235,400
2005/05/10 923 924 912 917 153,700
2005/05/09 923 924 908 912 187,900
2005/05/06 916 921 910 913 125,500
2005/05/02 919 924 910 917 201,200
2005/04/28 916 921 910 915 306,100
2005/04/27 901 910 894 900 260,600
2005/04/26 903 914 900 905 270,000
2005/04/25 900 909 892 907 365,000
2005/04/22 900 917 899 909 326,200
2005/04/21 892 895 865 888 218,500
2005/04/20 910 913 892 901 199,200
2005/04/19 886 912 885 909 317,500
2005/04/18 891 901 870 878 256,400
2005/04/15 895 917 893 901 404,600
2005/04/14 900 905 896 899 261,700
2005/04/13 911 919 904 909 220,300
2005/04/12 914 924 905 924 263,900
2005/04/11 930 931 911 911 589,600
2005/04/08 976 985 863 920 2,943,500
2005/04/07 1,070 1,070 1,046 1,049 44,600
2005/04/06 1,057 1,070 1,050 1,059 44,500
2005/04/05 1,050 1,071 1,045 1,058 69,900
2005/04/04 1,048 1,057 1,026 1,039 78,500
2005/04/01 1,038 1,058 1,027 1,049 57,200
2005/03/31 1,026 1,058 1,024 1,058 133,500
2005/03/30 1,049 1,053 1,023 1,035 55,800
2005/03/29 1,058 1,073 1,023 1,041 103,100
2005/03/28 1,069 1,096 1,068 1,075 42,500
2005/03/25 1,080 1,083 1,055 1,074 64,400
2005/03/24 1,077 1,089 1,061 1,061 119,000
2005/03/23 1,062 1,085 1,060 1,063 46,000
2005/03/22 1,081 1,088 1,069 1,081 66,500
2005/03/18 1,054 1,090 1,054 1,080 95,900
2005/03/17 1,030 1,060 1,026 1,053 67,800
2005/03/16 1,026 1,054 1,020 1,031 115,800
2005/03/15 1,071 1,071 1,033 1,033 145,700
2005/03/14 1,098 1,098 1,031 1,031 232,200
2005/03/11 1,089 1,095 1,080 1,087 165,100
2005/03/10 1,076 1,100 1,076 1,088 105,000
2005/03/09 1,080 1,102 1,080 1,090 66,700
2005/03/08 1,080 1,104 1,080 1,094 45,200
2005/03/07 1,105 1,118 1,103 1,118 89,400
2005/03/04 1,080 1,118 1,070 1,108 132,900
2005/03/03 1,076 1,094 1,076 1,089 70,000
2005/03/02 1,072 1,087 1,070 1,076 51,900
2005/03/01 1,090 1,091 1,063 1,078 85,500
2005/02/28 1,090 1,098 1,082 1,090 142,100
2005/02/25 1,100 1,100 1,095 1,098 78,500
2005/02/24 1,075 1,103 1,075 1,100 43,600
2005/02/23 1,085 1,085 1,072 1,076 68,800
2005/02/22 1,079 1,102 1,077 1,091 48,300
2005/02/21 1,112 1,112 1,088 1,098 88,600
2005/02/18 1,087 1,116 1,081 1,112 83,700
2005/02/17 1,055 1,092 1,037 1,087 131,300
2005/02/16 1,080 1,091 1,066 1,066 84,100
2005/02/15 1,088 1,098 1,080 1,080 65,500
2005/02/14 1,080 1,097 1,062 1,087 96,200
2005/02/10 1,100 1,100 1,070 1,080 84,900
2005/02/09 1,100 1,100 1,082 1,090 81,800
2005/02/08 1,099 1,100 1,082 1,087 82,400
2005/02/07 1,070 1,105 1,070 1,105 98,700
2005/02/04 1,055 1,101 1,055 1,090 143,000
2005/02/03 1,030 1,085 1,027 1,075 215,100
2005/02/02 1,018 1,030 1,009 1,028 82,800
2005/02/01 1,015 1,019 998 1,018 77,200
2005/01/31 1,002 1,014 991 1,009 96,700
2005/01/28 1,005 1,005 960 1,001 58,300
2005/01/27 1,000 1,005 985 996 66,600
2005/01/26 1,000 1,011 999 1,009 61,500
2005/01/25 1,000 1,011 1,000 1,004 54,600
2005/01/24 980 995 980 993 35,600
2005/01/21 998 1,002 983 993 68,400
2005/01/20 1,001 1,008 998 998 43,000
2005/01/19 1,014 1,018 1,001 1,001 49,800
2005/01/18 1,015 1,017 1,008 1,014 57,800
2005/01/17 1,008 1,020 1,005 1,015 42,500
2005/01/14 1,002 1,010 992 1,008 80,700
2005/01/13 990 998 990 992 36,900
2005/01/12 1,000 1,000 984 990 57,100
2005/01/11 995 1,005 990 1,003 72,400
2005/01/07 974 987 968 987 56,300
2005/01/06 965 979 965 974 22,100
2005/01/05 981 984 961 971 41,600
2005/01/04 970 987 968 981 11,500

このページの先頭へ