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
2015/12/30 1,116 1,140 1,111 1,134 125,600
2015/12/29 1,087 1,124 1,087 1,108 165,300
2015/12/28 1,067 1,090 1,055 1,085 58,100
2015/12/25 1,064 1,098 1,064 1,067 151,400
2015/12/24 1,085 1,095 1,060 1,064 133,200
2015/12/22 1,081 1,089 1,062 1,068 95,500
2015/12/21 1,072 1,093 1,052 1,078 151,900
2015/12/18 1,103 1,123 1,075 1,081 211,200
2015/12/17 1,099 1,119 1,094 1,105 146,700
2015/12/16 1,070 1,083 1,055 1,080 127,200
2015/12/15 1,090 1,102 1,062 1,067 131,300
2015/12/14 1,103 1,104 1,065 1,092 162,200
2015/12/11 1,132 1,149 1,123 1,138 127,800
2015/12/10 1,158 1,162 1,132 1,132 181,600
2015/12/09 1,193 1,197 1,178 1,185 158,100
2015/12/08 1,160 1,210 1,159 1,195 436,900
2015/12/07 1,154 1,165 1,150 1,152 135,500
2015/12/04 1,126 1,147 1,118 1,142 96,700
2015/12/03 1,150 1,154 1,143 1,152 90,600
2015/12/02 1,154 1,162 1,141 1,159 120,400
2015/12/01 1,146 1,154 1,134 1,154 104,300
2015/11/30 1,111 1,153 1,105 1,153 294,500
2015/11/27 1,123 1,131 1,110 1,118 73,700
2015/11/26 1,130 1,137 1,118 1,123 153,200
2015/11/25 1,105 1,125 1,092 1,123 136,400
2015/11/24 1,100 1,105 1,089 1,103 146,300
2015/11/20 1,077 1,100 1,072 1,100 170,200
2015/11/19 1,060 1,076 1,044 1,070 235,000
2015/11/18 1,065 1,068 1,049 1,052 178,600
2015/11/17 1,058 1,064 1,051 1,063 187,100
2015/11/16 1,059 1,061 1,050 1,056 99,200
2015/11/13 1,056 1,083 1,049 1,083 180,100
2015/11/12 1,047 1,065 1,045 1,060 202,400
2015/11/11 1,030 1,056 1,027 1,053 239,700
2015/11/10 1,045 1,048 1,018 1,025 351,700
2015/11/09 1,050 1,061 1,047 1,058 228,500
2015/11/06 1,050 1,065 1,039 1,061 251,400
2015/11/05 1,055 1,057 1,039 1,048 287,300
2015/11/04 1,059 1,060 1,040 1,050 413,500
2015/11/02 1,087 1,087 1,047 1,059 362,100
2015/10/30 1,110 1,118 1,063 1,090 599,400
2015/10/29 1,170 1,175 1,150 1,168 182,300
2015/10/28 1,143 1,175 1,136 1,169 165,200
2015/10/27 1,151 1,152 1,136 1,144 100,500
2015/10/26 1,164 1,164 1,135 1,147 128,200
2015/10/23 1,171 1,178 1,143 1,151 186,300
2015/10/22 1,128 1,164 1,122 1,160 249,600
2015/10/21 1,132 1,132 1,113 1,128 152,600
2015/10/20 1,132 1,136 1,123 1,132 87,000
2015/10/19 1,130 1,134 1,115 1,132 105,000
2015/10/16 1,134 1,134 1,122 1,125 92,600
2015/10/15 1,120 1,135 1,111 1,124 129,000
2015/10/14 1,122 1,130 1,112 1,125 131,700
2015/10/13 1,106 1,125 1,104 1,122 98,100
2015/10/09 1,132 1,132 1,103 1,115 110,600
2015/10/08 1,120 1,129 1,101 1,113 160,700
2015/10/07 1,100 1,126 1,094 1,122 133,700
2015/10/06 1,122 1,122 1,097 1,100 126,600
2015/10/05 1,079 1,103 1,075 1,099 97,700
2015/10/02 1,086 1,096 1,063 1,072 132,600
2015/10/01 1,079 1,120 1,079 1,105 245,300
2015/09/30 1,047 1,081 1,042 1,079 167,800
2015/09/29 1,058 1,065 1,024 1,026 132,800
2015/09/28 1,068 1,086 1,054 1,079 90,400
2015/09/25 1,049 1,068 1,040 1,068 159,000
2015/09/24 1,061 1,066 1,029 1,035 298,400
2015/09/18 1,120 1,125 1,090 1,091 157,600
2015/09/17 1,098 1,127 1,074 1,120 319,100
2015/09/16 1,069 1,077 1,053 1,075 99,200
2015/09/15 1,070 1,081 1,048 1,056 131,300
2015/09/14 1,083 1,095 1,055 1,064 141,000
2015/09/11 1,036 1,075 1,036 1,063 148,000
2015/09/10 1,016 1,056 1,003 1,052 195,100
2015/09/09 1,019 1,044 1,010 1,044 118,500
2015/09/08 1,023 1,030 975 979 199,500
2015/09/07 1,013 1,032 998 1,021 110,600
2015/09/04 1,042 1,050 1,010 1,019 600,900
2015/09/03 1,047 1,074 1,013 1,024 457,300
2015/09/02 1,001 1,047 998 1,030 377,400
2015/09/01 1,062 1,065 1,024 1,026 287,400
2015/08/31 1,055 1,076 1,051 1,068 314,900
2015/08/28 1,035 1,054 1,028 1,049 271,400
2015/08/27 998 1,036 992 1,001 445,900
2015/08/26 963 980 941 976 216,600
2015/08/25 929 995 900 948 406,000
2015/08/24 1,009 1,027 965 973 386,200
2015/08/21 1,064 1,072 1,040 1,046 363,800
2015/08/20 1,085 1,119 1,084 1,104 292,000
2015/08/19 1,127 1,129 1,085 1,094 316,200
2015/08/18 1,136 1,150 1,133 1,143 202,100
2015/08/17 1,143 1,154 1,126 1,133 243,400
2015/08/14 1,124 1,153 1,122 1,139 186,300
2015/08/13 1,145 1,147 1,125 1,132 198,100
2015/08/12 1,150 1,164 1,129 1,147 351,400
2015/08/11 1,172 1,184 1,155 1,158 307,200
2015/08/10 1,154 1,177 1,141 1,166 205,100
2015/08/07 1,171 1,171 1,146 1,162 295,600
2015/08/06 1,180 1,198 1,175 1,181 418,800
2015/08/05 1,180 1,192 1,171 1,175 316,800
2015/08/04 1,185 1,185 1,153 1,175 506,900
2015/08/03 1,200 1,201 1,167 1,185 690,000
2015/07/31 1,275 1,275 1,209 1,215 609,700
2015/07/30 1,313 1,324 1,275 1,283 165,700
2015/07/29 1,322 1,339 1,284 1,312 389,400
2015/07/28 1,286 1,307 1,271 1,297 531,400
2015/07/27 1,360 1,360 1,306 1,311 212,300
2015/07/24 1,400 1,400 1,365 1,379 345,100
2015/07/23 1,374 1,422 1,373 1,409 533,100
2015/07/22 1,372 1,377 1,355 1,371 249,700
2015/07/21 1,356 1,378 1,350 1,374 304,600
2015/07/17 1,363 1,368 1,340 1,352 347,700
2015/07/16 1,321 1,362 1,310 1,362 424,700
2015/07/15 1,317 1,327 1,308 1,320 237,900
2015/07/14 1,318 1,329 1,304 1,317 203,100
2015/07/13 1,282 1,311 1,276 1,308 245,300
2015/07/10 1,266 1,287 1,260 1,268 247,400
2015/07/09 1,230 1,271 1,170 1,266 455,100
2015/07/08 1,326 1,326 1,264 1,273 521,000
2015/07/07 1,340 1,340 1,312 1,330 388,500
2015/07/06 1,310 1,346 1,309 1,326 287,300
2015/07/03 1,318 1,344 1,301 1,340 494,000
2015/07/02 1,362 1,364 1,318 1,333 436,100
2015/07/01 1,367 1,370 1,333 1,354 495,400
2015/06/30 1,322 1,368 1,322 1,366 564,800
2015/06/29 1,280 1,360 1,260 1,318 772,900
2015/06/26 1,300 1,316 1,291 1,315 161,500
2015/06/25 1,320 1,321 1,272 1,288 369,400
2015/06/24 1,335 1,344 1,320 1,340 299,000
2015/06/23 1,342 1,345 1,310 1,334 384,000
2015/06/22 1,328 1,339 1,296 1,324 322,200
2015/06/19 1,271 1,330 1,271 1,319 512,300
2015/06/18 1,253 1,279 1,247 1,267 452,100
2015/06/17 1,254 1,281 1,246 1,251 479,700
2015/06/16 1,277 1,285 1,251 1,253 489,400
2015/06/15 1,248 1,299 1,247 1,296 444,100
2015/06/12 1,245 1,269 1,234 1,252 552,500
2015/06/11 1,205 1,268 1,205 1,262 528,400
2015/06/10 1,213 1,258 1,190 1,228 545,100
2015/06/09 1,260 1,275 1,219 1,226 732,400
2015/06/08 1,300 1,330 1,294 1,295 404,900
2015/06/05 1,295 1,323 1,273 1,310 567,600
2015/06/04 1,252 1,350 1,243 1,313 851,400
2015/06/03 1,230 1,270 1,214 1,259 591,500
2015/06/02 1,237 1,237 1,209 1,224 541,100
2015/06/01 1,200 1,246 1,199 1,238 273,200
2015/05/29 1,201 1,216 1,197 1,200 161,300
2015/05/28 1,207 1,215 1,180 1,187 180,400
2015/05/27 1,222 1,222 1,190 1,204 278,900
2015/05/26 1,232 1,246 1,220 1,222 228,400
2015/05/25 1,205 1,233 1,195 1,232 330,500
2015/05/22 1,155 1,196 1,155 1,189 386,200
2015/05/21 1,150 1,155 1,144 1,151 179,100
2015/05/20 1,140 1,153 1,126 1,142 181,000
2015/05/19 1,130 1,139 1,124 1,132 179,600
2015/05/18 1,135 1,145 1,116 1,123 137,800
2015/05/15 1,100 1,129 1,100 1,126 168,100
2015/05/14 1,092 1,108 1,086 1,103 159,400
2015/05/13 1,092 1,113 1,092 1,100 190,600
2015/05/12 1,093 1,108 1,080 1,099 209,600
2015/05/11 1,100 1,117 1,092 1,116 234,600
2015/05/08 1,087 1,095 1,061 1,086 601,500
2015/05/07 1,125 1,127 1,094 1,102 624,600
2015/05/01 1,138 1,160 1,115 1,141 776,200
2015/04/30 1,130 1,207 1,074 1,145 2,824,700
2015/04/28 1,131 1,131 1,131 1,131 313,100
2015/04/27 978 987 973 981 190,500
2015/04/24 970 982 970 978 142,000
2015/04/23 977 979 966 970 201,900
2015/04/22 983 983 966 975 247,500
2015/04/21 976 984 963 968 189,600
2015/04/20 972 988 966 972 181,800
2015/04/17 991 991 980 982 207,800
2015/04/16 1,003 1,006 984 991 293,500
2015/04/15 1,023 1,023 983 991 487,100
2015/04/14 980 1,018 974 1,009 888,600
2015/04/13 966 987 958 975 326,700
2015/04/10 952 963 945 957 278,100
2015/04/09 946 950 938 949 169,500
2015/04/08 960 963 943 946 250,300
2015/04/07 935 959 931 947 445,900
2015/04/06 922 925 908 911 72,500
2015/04/03 927 934 917 922 112,000
2015/04/02 893 933 893 923 244,000
2015/04/01 908 914 893 900 255,400
2015/03/31 910 929 907 909 124,700
2015/03/30 905 913 898 904 159,300
2015/03/27 921 937 902 912 179,900
2015/03/26 938 952 931 934 212,100
2015/03/25 947 950 936 948 218,800
2015/03/24 939 946 932 944 177,700
2015/03/23 959 959 935 938 274,200
2015/03/20 949 965 944 959 225,200
2015/03/19 960 961 936 952 245,300
2015/03/18 936 954 921 951 321,100
2015/03/17 966 969 933 942 601,900
2015/03/16 972 1,062 930 945 2,767,300
2015/03/13 915 919 895 912 300,800
2015/03/12 894 915 893 909 276,400
2015/03/11 882 905 872 879 263,400
2015/03/10 905 912 875 881 102,000
2015/03/09 885 900 874 896 164,400
2015/03/06 885 901 878 890 99,200
2015/03/05 887 894 882 885 37,500
2015/03/04 896 900 887 893 27,000
2015/03/03 902 902 886 892 70,600
2015/03/02 898 910 893 902 74,200
2015/02/27 884 904 883 901 147,000
2015/02/26 870 883 867 881 87,800
2015/02/25 867 868 861 866 58,000
2015/02/24 854 863 852 863 53,000
2015/02/23 861 863 851 851 115,500
2015/02/20 865 866 855 860 65,300
2015/02/19 862 867 854 860 83,000
2015/02/18 864 875 860 861 78,600
2015/02/17 871 871 860 863 53,800
2015/02/16 876 880 865 865 49,700
2015/02/13 894 894 862 867 80,000
2015/02/12 895 895 883 883 46,600
2015/02/10 879 889 878 882 24,600
2015/02/09 905 905 877 884 50,200
2015/02/06 905 911 881 892 55,400
2015/02/05 884 904 872 903 116,400
2015/02/04 875 887 873 883 54,700
2015/02/03 870 872 858 860 87,400
2015/02/02 879 884 862 867 122,800
2015/01/30 888 904 874 885 89,500
2015/01/29 927 927 861 865 153,700
2015/01/28 902 928 901 922 113,200
2015/01/27 915 926 909 917 69,300
2015/01/26 906 918 906 914 22,400
2015/01/23 926 926 908 918 36,100
2015/01/22 922 922 896 912 53,700
2015/01/21 919 933 909 923 57,800
2015/01/20 898 921 892 918 50,900
2015/01/19 895 899 891 897 23,500
2015/01/16 891 891 871 891 46,500
2015/01/15 887 906 887 906 41,500
2015/01/14 890 890 874 879 58,900
2015/01/13 903 903 882 890 59,900
2015/01/09 913 919 903 906 44,800
2015/01/08 906 924 906 913 69,100
2015/01/07 905 915 897 898 81,400
2015/01/06 913 928 910 919 103,600
2015/01/05 921 938 918 933 45,000

このページの先頭へ