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
2007/12/28 582 587 561 561 84,300
2007/12/27 588 588 564 582 267,500
2007/12/26 553 584 553 582 413,000
2007/12/25 568 574 539 551 536,000
2007/12/21 590 593 564 572 284,300
2007/12/20 594 597 567 574 233,600
2007/12/19 595 606 583 584 244,700
2007/12/18 594 603 580 589 323,200
2007/12/17 615 615 592 594 336,600
2007/12/14 636 644 611 613 356,800
2007/12/13 644 647 622 626 372,200
2007/12/12 601 641 601 634 407,300
2007/12/11 614 633 614 625 315,900
2007/12/10 622 634 607 611 232,700
2007/12/07 645 652 611 612 431,100
2007/12/06 617 635 617 630 561,800
2007/12/05 562 625 561 616 730,900
2007/12/04 598 603 560 561 751,800
2007/12/03 594 600 583 588 407,200
2007/11/30 562 588 561 578 533,300
2007/11/29 566 584 551 559 402,700
2007/11/28 550 560 541 555 462,400
2007/11/27 514 576 511 570 869,300
2007/11/26 512 530 507 524 631,300
2007/11/22 490 498 479 492 254,800
2007/11/21 501 518 486 490 365,000
2007/11/20 494 500 474 496 374,700
2007/11/19 501 509 493 503 612,500
2007/11/16 510 521 495 503 417,400
2007/11/15 529 533 515 521 282,900
2007/11/14 514 532 508 527 372,100
2007/11/13 499 515 494 504 279,400
2007/11/12 523 523 489 504 537,500
2007/11/09 516 536 509 530 707,100
2007/11/08 499 514 483 511 741,000
2007/11/07 529 530 503 514 622,500
2007/11/06 515 538 514 529 629,500
2007/11/05 542 548 502 508 809,300
2007/11/02 535 554 522 542 510,100
2007/11/01 570 575 545 554 631,200
2007/10/31 551 573 550 573 821,800
2007/10/30 565 567 541 556 903,100
2007/10/29 533 578 529 568 1,748,800
2007/10/26 493 541 483 539 1,278,900
2007/10/25 518 518 483 483 631,000
2007/10/24 508 543 502 520 1,096,600
2007/10/23 485 495 478 495 499,900
2007/10/22 471 479 468 475 378,400
2007/10/19 494 494 477 490 406,800
2007/10/18 484 496 474 493 594,900
2007/10/17 519 525 466 481 1,347,300
2007/10/16 470 511 465 511 1,368,800
2007/10/15 482 484 465 465 519,100
2007/10/12 490 493 481 481 327,700
2007/10/11 496 496 472 492 649,900
2007/10/10 509 509 493 496 421,100
2007/10/09 514 518 501 504 544,900
2007/10/05 525 528 511 512 597,600
2007/10/04 515 528 510 523 908,300
2007/10/03 515 529 502 510 1,847,000
2007/10/02 548 548 490 519 2,619,700
2007/10/01 642 642 568 568 981,800
2007/09/28 668 668 668 668 38,200
2007/09/27 778 787 756 768 415,500
2007/09/26 799 813 773 777 290,300
2007/09/25 834 834 780 800 160,700
2007/09/21 812 826 796 810 136,400
2007/09/20 850 852 823 826 159,200
2007/09/19 831 847 790 843 139,900
2007/09/18 840 840 816 823 242,700
2007/09/14 835 838 821 833 110,100
2007/09/13 839 850 834 843 138,000
2007/09/12 836 844 826 826 155,200
2007/09/11 838 841 829 834 165,400
2007/09/10 849 852 835 848 104,800
2007/09/07 842 862 842 859 153,700
2007/09/06 844 857 831 849 154,800
2007/09/05 856 869 847 854 185,100
2007/09/04 862 873 852 861 186,300
2007/09/03 876 888 872 881 233,600
2007/08/31 814 839 805 836 454,500
2007/08/30 797 812 787 804 348,700
2007/08/29 791 801 788 796 281,000
2007/08/28 805 809 788 788 169,900
2007/08/27 794 807 793 795 105,200
2007/08/24 809 812 785 792 100,200
2007/08/23 797 807 795 799 161,600
2007/08/22 812 818 790 797 203,500
2007/08/21 795 840 794 822 329,500
2007/08/20 776 789 775 785 191,100
2007/08/17 805 819 777 779 216,300
2007/08/16 807 817 790 797 147,100
2007/08/15 835 835 805 813 245,800
2007/08/14 810 841 810 825 275,500
2007/08/13 830 850 809 818 601,800
2007/08/10 790 822 781 792 564,900
2007/08/09 809 824 788 818 844,100
2007/08/08 888 888 806 814 642,700
2007/08/07 889 899 869 888 306,000
2007/08/06 890 895 871 889 167,300
2007/08/03 898 917 885 888 361,400
2007/08/02 892 915 884 893 602,100
2007/08/01 868 903 868 891 397,400
2007/07/31 842 869 841 865 525,400
2007/07/30 827 842 822 841 168,200
2007/07/27 835 848 825 836 295,800
2007/07/26 840 850 832 834 216,100
2007/07/25 870 871 826 838 107,700
2007/07/24 862 872 856 863 152,800
2007/07/23 878 882 859 861 252,500
2007/07/20 892 895 875 878 160,900
2007/07/19 896 899 879 883 169,600
2007/07/18 884 897 882 895 199,900
2007/07/17 894 905 890 893 401,300
2007/07/13 882 897 878 881 201,500
2007/07/12 875 888 872 877 110,900
2007/07/11 884 895 874 878 373,000
2007/07/10 891 899 872 883 276,300
2007/07/09 913 913 872 889 195,900
2007/07/06 928 928 906 913 172,500
2007/07/05 918 926 915 925 72,000
2007/07/04 920 925 909 915 98,400
2007/07/03 923 927 913 923 154,000
2007/07/02 913 939 913 929 205,300
2007/06/29 912 923 893 923 137,900
2007/06/28 883 917 883 912 193,400
2007/06/27 905 905 871 883 145,200
2007/06/26 895 906 892 904 170,500
2007/06/25 903 918 893 895 177,700
2007/06/22 908 908 891 902 91,300
2007/06/21 896 914 885 912 140,700
2007/06/20 878 895 873 893 170,300
2007/06/19 861 878 860 875 134,100
2007/06/18 875 877 859 862 227,400
2007/06/15 871 873 865 871 182,400
2007/06/14 865 873 857 873 103,700
2007/06/13 860 868 854 864 111,400
2007/06/12 849 867 840 860 186,100
2007/06/11 859 864 845 849 138,000
2007/06/08 852 860 844 856 222,100
2007/06/07 830 852 827 851 156,600
2007/06/06 856 858 810 840 176,800
2007/06/05 863 868 853 866 166,700
2007/06/04 854 865 854 862 189,000
2007/06/01 849 857 845 853 114,600
2007/05/31 850 851 836 849 127,900
2007/05/30 831 852 826 842 218,800
2007/05/29 834 835 810 825 149,600
2007/05/28 826 838 819 834 191,600
2007/05/25 842 842 816 826 165,500
2007/05/24 821 838 818 832 219,300
2007/05/23 827 847 824 830 217,000
2007/05/22 811 818 803 817 154,100
2007/05/21 817 824 806 811 217,900
2007/05/18 820 829 805 816 253,400
2007/05/17 812 832 812 822 151,500
2007/05/16 844 844 809 812 308,700
2007/05/15 840 840 821 829 177,100
2007/05/14 841 850 830 835 294,600
2007/05/11 840 848 824 831 224,600
2007/05/10 841 862 841 860 339,500
2007/05/09 841 848 825 842 478,800
2007/05/08 878 878 840 857 322,600
2007/05/07 860 878 855 878 311,200
2007/05/02 830 862 829 851 324,500
2007/05/01 850 850 831 833 379,000
2007/04/27 820 849 803 849 466,300
2007/04/26 777 823 768 823 615,600
2007/04/25 768 789 750 778 450,200
2007/04/24 755 763 750 763 164,200
2007/04/23 746 753 740 746 181,500
2007/04/20 750 752 723 741 316,900
2007/04/19 756 761 742 750 238,100
2007/04/18 755 763 740 760 271,600
2007/04/17 754 771 740 763 313,800
2007/04/16 780 780 766 769 156,200
2007/04/13 766 777 762 770 249,900
2007/04/12 760 767 753 765 198,900
2007/04/11 774 776 764 768 258,600
2007/04/10 773 783 766 773 222,000
2007/04/09 783 785 775 782 158,100
2007/04/06 779 788 776 783 198,000
2007/04/05 790 790 772 777 251,000
2007/04/04 789 797 781 789 304,900
2007/04/03 787 788 751 781 495,800
2007/04/02 770 810 761 797 532,100
2007/03/30 753 761 746 760 396,500
2007/03/29 735 760 735 752 553,300
2007/03/28 723 736 723 734 238,300
2007/03/27 713 732 693 723 479,900
2007/03/26 689 698 672 695 454,700
2007/03/23 690 696 678 691 417,200
2007/03/22 719 723 686 689 698,300
2007/03/20 721 733 721 728 111,800
2007/03/19 731 732 718 722 101,400
2007/03/16 735 749 721 727 153,800
2007/03/15 751 757 732 734 231,600
2007/03/14 760 766 743 746 150,500
2007/03/13 785 787 772 777 138,500
2007/03/12 785 790 783 787 48,600
2007/03/09 790 790 780 784 257,000
2007/03/08 780 791 777 791 89,200
2007/03/07 777 793 777 785 218,300
2007/03/06 751 772 750 769 131,400
2007/03/05 765 769 749 751 101,700
2007/03/02 794 794 781 785 67,500
2007/03/01 797 802 786 794 172,300
2007/02/28 783 787 763 787 219,200
2007/02/27 801 801 786 793 95,200
2007/02/26 802 804 792 801 89,100
2007/02/23 805 805 794 802 112,200
2007/02/22 804 804 795 797 102,500
2007/02/21 790 802 789 796 145,100
2007/02/20 770 789 768 787 96,200
2007/02/19 770 789 765 782 81,900
2007/02/16 780 790 774 787 109,100
2007/02/15 788 796 770 790 83,800
2007/02/14 774 798 772 788 199,700
2007/02/13 755 775 755 764 136,400
2007/02/09 752 760 745 755 164,900
2007/02/08 750 760 745 750 326,900
2007/02/07 762 776 755 765 239,900
2007/02/06 757 763 748 758 146,800
2007/02/05 755 759 742 756 212,500
2007/02/02 752 756 733 739 225,300
2007/02/01 736 750 734 742 157,300
2007/01/31 751 755 732 734 227,400
2007/01/30 755 760 735 741 204,400
2007/01/29 745 765 737 745 205,900
2007/01/26 727 740 726 737 79,900
2007/01/25 750 750 736 737 92,900
2007/01/24 752 758 746 751 90,800
2007/01/23 757 760 750 753 71,100
2007/01/22 761 769 753 756 87,500
2007/01/19 750 760 746 757 62,000
2007/01/18 753 761 746 749 185,500
2007/01/17 737 756 730 753 105,800
2007/01/16 751 751 737 739 87,000
2007/01/15 730 751 727 741 192,000
2007/01/12 719 734 717 727 130,300
2007/01/11 722 723 710 713 108,100
2007/01/10 725 737 718 718 119,200
2007/01/09 726 734 721 727 86,500
2007/01/05 721 727 714 719 91,900
2007/01/04 715 720 713 720 41,400

このページの先頭へ