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
2010/12/30 646 662 633 662 207,100
2010/12/29 623 645 622 645 157,300
2010/12/28 623 625 621 622 47,900
2010/12/27 630 630 608 621 172,700
2010/12/24 621 630 619 622 106,200
2010/12/22 634 637 625 630 121,900
2010/12/21 631 641 626 634 102,500
2010/12/20 646 650 617 628 230,100
2010/12/17 655 662 645 654 123,400
2010/12/16 665 665 637 655 244,300
2010/12/15 654 673 635 669 422,100
2010/12/14 602 700 601 664 780,600
2010/12/13 584 602 578 600 156,700
2010/12/10 593 594 584 589 116,700
2010/12/09 581 598 575 584 133,900
2010/12/08 574 580 572 580 97,200
2010/12/07 576 579 559 571 127,200
2010/12/06 555 568 555 566 89,500
2010/12/03 541 555 538 555 106,300
2010/12/02 534 539 530 532 33,100
2010/12/01 515 532 513 527 116,300
2010/11/30 508 517 508 511 68,900
2010/11/29 520 520 505 507 197,900
2010/11/26 520 529 516 523 43,700
2010/11/25 522 534 502 522 246,800
2010/11/24 525 542 521 527 172,100
2010/11/22 527 552 527 538 151,100
2010/11/19 517 520 511 517 61,200
2010/11/18 496 519 496 516 99,500
2010/11/17 500 502 494 499 59,900
2010/11/16 502 506 499 502 18,300
2010/11/15 501 505 496 503 18,600
2010/11/12 499 504 494 501 29,000
2010/11/11 495 509 495 504 41,400
2010/11/10 495 514 495 501 59,400
2010/11/09 508 512 495 505 31,700
2010/11/08 507 515 501 514 59,000
2010/11/05 485 504 485 499 58,600
2010/11/04 470 495 464 483 103,700
2010/11/02 475 484 470 473 46,400
2010/11/01 480 480 472 477 37,900
2010/10/29 490 495 478 487 68,700
2010/10/28 468 493 466 492 115,400
2010/10/27 468 480 468 475 142,900
2010/10/26 468 481 456 467 98,100
2010/10/25 476 476 467 468 67,400
2010/10/22 482 483 476 479 19,800
2010/10/21 480 485 474 479 34,700
2010/10/20 490 490 472 482 70,800
2010/10/19 486 496 486 489 27,700
2010/10/18 481 495 481 487 33,700
2010/10/15 493 493 482 482 45,000
2010/10/14 488 497 488 491 35,700
2010/10/13 471 493 471 484 95,600
2010/10/12 499 499 471 471 113,000
2010/10/08 491 509 491 499 61,400
2010/10/07 496 502 489 494 77,300
2010/10/06 497 509 490 504 66,200
2010/10/05 495 501 488 496 107,500
2010/10/04 513 514 499 503 62,100
2010/10/01 519 523 503 518 162,600
2010/09/30 537 544 521 533 145,400
2010/09/29 531 546 531 545 71,400
2010/09/28 539 543 534 536 49,200
2010/09/27 529 542 529 542 43,200
2010/09/24 532 536 526 526 113,000
2010/09/22 545 549 530 535 130,200
2010/09/21 553 553 545 547 41,600
2010/09/17 540 552 540 546 32,000
2010/09/16 544 545 535 537 61,300
2010/09/15 536 550 534 542 67,800
2010/09/14 545 545 536 540 25,900
2010/09/13 547 551 541 542 48,900
2010/09/10 553 556 541 546 98,900
2010/09/09 542 554 541 552 45,500
2010/09/08 542 546 530 536 148,100
2010/09/07 564 564 549 551 35,600
2010/09/06 560 564 551 564 21,100
2010/09/03 550 559 550 556 27,900
2010/09/02 552 553 546 550 78,000
2010/09/01 543 555 535 539 98,200
2010/08/31 552 553 532 547 164,700
2010/08/30 548 572 543 556 80,300
2010/08/27 530 546 526 543 72,900
2010/08/26 530 535 529 532 33,900
2010/08/25 529 535 523 530 134,600
2010/08/24 531 538 529 535 113,000
2010/08/23 550 552 538 541 71,800
2010/08/20 543 560 539 554 153,000
2010/08/19 534 548 534 548 145,300
2010/08/18 530 537 520 530 85,800
2010/08/17 522 527 520 525 71,200
2010/08/16 525 530 516 530 150,600
2010/08/13 515 525 513 522 103,000
2010/08/12 516 516 507 513 184,200
2010/08/11 535 538 516 526 115,500
2010/08/10 548 551 538 543 70,100
2010/08/09 545 549 540 548 41,300
2010/08/06 539 548 535 545 79,100
2010/08/05 541 555 540 544 75,800
2010/08/04 545 547 535 539 102,200
2010/08/03 552 560 548 552 60,600
2010/08/02 553 561 538 551 114,100
2010/07/30 558 562 554 560 69,000
2010/07/29 563 568 562 563 41,900
2010/07/28 563 571 563 569 105,000
2010/07/27 560 569 558 561 47,200
2010/07/26 565 570 557 560 91,300
2010/07/23 577 577 561 565 116,600
2010/07/22 564 564 557 558 65,300
2010/07/21 563 568 554 563 171,100
2010/07/20 551 555 540 550 192,200
2010/07/16 573 576 557 562 102,500
2010/07/15 590 591 575 579 124,600
2010/07/14 595 604 587 597 72,100
2010/07/13 602 604 586 591 121,700
2010/07/12 601 611 598 602 58,800
2010/07/09 610 610 594 598 156,000
2010/07/08 605 610 593 604 166,100
2010/07/07 603 605 589 595 219,300
2010/07/06 592 611 585 611 119,300
2010/07/05 588 607 587 600 79,300
2010/07/02 572 591 565 585 147,100
2010/07/01 588 594 573 575 144,400
2010/06/30 598 600 586 600 68,900
2010/06/29 606 621 601 603 81,200
2010/06/28 618 622 606 611 105,100
2010/06/25 630 631 613 620 209,000
2010/06/24 643 648 635 638 108,500
2010/06/23 654 657 641 644 135,400
2010/06/22 675 675 657 668 98,700
2010/06/21 670 677 663 675 100,900
2010/06/18 651 662 647 662 138,600
2010/06/17 658 661 652 654 72,900
2010/06/16 656 660 654 660 94,900
2010/06/15 655 657 646 652 83,800
2010/06/14 656 662 651 659 109,700
2010/06/11 649 661 640 653 135,100
2010/06/10 628 644 625 639 106,800
2010/06/09 619 633 617 629 101,000
2010/06/08 615 633 612 625 76,700
2010/06/07 631 637 621 624 131,200
2010/06/04 642 648 640 647 113,100
2010/06/03 642 650 637 645 116,200
2010/06/02 637 642 630 635 69,000
2010/06/01 641 648 637 641 102,700
2010/05/31 631 655 631 648 88,300
2010/05/28 644 654 625 638 153,300
2010/05/27 621 639 618 634 191,200
2010/05/26 649 649 627 633 168,200
2010/05/25 679 679 639 648 193,200
2010/05/24 683 698 669 678 128,300
2010/05/21 690 690 666 677 177,000
2010/05/20 693 712 685 701 192,600
2010/05/19 687 706 664 693 173,100
2010/05/18 736 739 705 712 98,500
2010/05/17 737 742 718 723 147,900
2010/05/14 750 755 739 751 143,600
2010/05/13 766 770 743 761 143,000
2010/05/12 745 770 720 751 309,600
2010/05/11 776 780 751 756 191,200
2010/05/10 757 780 738 763 209,600
2010/05/07 769 790 740 757 297,000
2010/05/06 786 799 773 796 215,100
2010/04/30 804 804 787 799 194,200
2010/04/28 785 800 769 796 288,000
2010/04/27 756 807 737 801 564,300
2010/04/26 773 810 753 767 477,400
2010/04/23 730 753 728 751 152,700
2010/04/22 730 731 711 729 201,600
2010/04/21 704 736 701 733 335,200
2010/04/20 693 706 693 700 138,000
2010/04/19 699 702 684 700 153,600
2010/04/16 705 714 693 699 112,300
2010/04/15 723 723 709 713 128,100
2010/04/14 704 730 704 723 273,800
2010/04/13 700 708 691 705 252,700
2010/04/12 685 690 676 681 523,000
2010/04/09 669 688 665 678 155,700
2010/04/08 680 690 680 684 95,700
2010/04/07 675 692 673 690 121,700
2010/04/06 693 693 676 682 113,500
2010/04/05 700 700 687 693 78,300
2010/04/02 687 695 679 689 55,500
2010/04/01 694 694 677 686 90,300
2010/03/31 679 698 677 695 78,700
2010/03/30 680 688 675 686 125,600
2010/03/29 675 675 670 673 44,100
2010/03/26 673 673 665 672 70,100
2010/03/25 670 670 664 667 98,400
2010/03/24 666 673 664 672 65,500
2010/03/23 669 671 664 667 70,100
2010/03/19 668 674 661 669 87,300
2010/03/18 666 669 659 667 131,300
2010/03/17 662 667 660 666 87,200
2010/03/16 651 664 651 661 147,400
2010/03/15 664 664 650 656 142,100
2010/03/12 675 676 665 670 182,300
2010/03/11 677 688 670 680 118,000
2010/03/10 659 676 657 665 138,400
2010/03/09 653 655 641 650 80,600
2010/03/08 654 655 646 651 31,000
2010/03/05 650 653 638 645 122,700
2010/03/04 636 645 628 638 87,800
2010/03/03 638 638 633 636 49,000
2010/03/02 639 641 633 638 65,800
2010/03/01 628 634 626 632 57,300
2010/02/26 628 629 614 626 149,700
2010/02/25 621 630 621 627 139,900
2010/02/24 629 640 628 631 168,700
2010/02/23 640 648 631 642 270,500
2010/02/22 641 653 636 644 167,900
2010/02/19 646 657 640 644 231,900
2010/02/18 651 660 642 653 193,800
2010/02/17 650 670 645 657 118,700
2010/02/16 643 647 638 642 58,400
2010/02/15 651 651 640 641 52,000
2010/02/12 665 665 646 653 78,300
2010/02/10 666 670 657 664 91,100
2010/02/09 670 672 660 665 84,800
2010/02/08 667 681 667 677 79,600
2010/02/05 675 684 667 677 112,200
2010/02/04 674 687 670 681 74,600
2010/02/03 681 683 674 681 96,100
2010/02/02 685 687 678 686 80,500
2010/02/01 683 690 673 685 103,300
2010/01/29 694 700 686 693 71,300
2010/01/28 705 710 687 698 97,900
2010/01/27 691 707 690 696 77,100
2010/01/26 721 721 684 700 115,800
2010/01/25 722 737 710 713 134,900
2010/01/22 694 732 692 722 269,500
2010/01/21 691 691 680 684 66,700
2010/01/20 686 691 683 686 42,500
2010/01/19 687 691 681 685 37,000
2010/01/18 687 689 679 681 31,600
2010/01/15 681 691 671 689 78,000
2010/01/14 694 696 681 683 97,400
2010/01/13 701 702 680 684 96,400
2010/01/12 686 700 686 699 58,600
2010/01/08 687 694 681 684 106,100
2010/01/07 702 705 682 687 157,700
2010/01/06 725 730 704 709 84,200
2010/01/05 725 730 716 722 60,500
2010/01/04 716 730 715 718 35,500

このページの先頭へ