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
2016/12/30 1,214 1,226 1,206 1,218 26,900
2016/12/29 1,234 1,234 1,212 1,227 62,300
2016/12/28 1,218 1,240 1,215 1,233 94,100
2016/12/27 1,216 1,239 1,216 1,224 58,200
2016/12/26 1,226 1,230 1,205 1,221 125,600
2016/12/22 1,241 1,250 1,230 1,245 133,500
2016/12/21 1,265 1,265 1,243 1,245 74,200
2016/12/20 1,257 1,265 1,254 1,259 169,200
2016/12/19 1,246 1,263 1,246 1,257 88,400
2016/12/16 1,260 1,264 1,243 1,246 115,900
2016/12/15 1,257 1,263 1,241 1,254 155,000
2016/12/14 1,253 1,265 1,241 1,260 131,700
2016/12/13 1,242 1,258 1,239 1,253 156,800
2016/12/12 1,231 1,250 1,228 1,242 188,100
2016/12/09 1,225 1,235 1,216 1,231 107,900
2016/12/08 1,226 1,249 1,221 1,225 175,500
2016/12/07 1,219 1,221 1,209 1,218 77,700
2016/12/06 1,222 1,229 1,218 1,219 121,300
2016/12/05 1,219 1,220 1,200 1,214 95,100
2016/12/02 1,215 1,220 1,212 1,216 295,000
2016/12/01 1,193 1,225 1,189 1,215 208,600
2016/11/30 1,169 1,185 1,169 1,184 166,600
2016/11/29 1,167 1,179 1,163 1,164 109,200
2016/11/28 1,171 1,181 1,159 1,175 118,500
2016/11/25 1,182 1,186 1,157 1,166 214,400
2016/11/24 1,168 1,168 1,157 1,162 42,200
2016/11/22 1,159 1,165 1,150 1,158 49,200
2016/11/21 1,165 1,165 1,155 1,159 50,300
2016/11/18 1,160 1,161 1,151 1,155 90,600
2016/11/17 1,149 1,159 1,139 1,153 92,000
2016/11/16 1,153 1,155 1,140 1,150 108,900
2016/11/15 1,147 1,147 1,129 1,138 77,600
2016/11/14 1,141 1,156 1,141 1,147 122,300
2016/11/11 1,172 1,180 1,121 1,126 73,200
2016/11/10 1,150 1,165 1,139 1,161 106,200
2016/11/09 1,160 1,165 1,079 1,088 133,100
2016/11/08 1,160 1,166 1,147 1,157 122,500
2016/11/07 1,184 1,187 1,163 1,169 163,600
2016/11/04 1,146 1,178 1,145 1,171 184,900
2016/11/02 1,163 1,183 1,163 1,176 134,100
2016/11/01 1,168 1,184 1,162 1,179 119,700
2016/10/31 1,153 1,170 1,143 1,169 175,700
2016/10/28 1,171 1,180 1,147 1,152 335,200
2016/10/27 1,211 1,215 1,197 1,201 57,500
2016/10/26 1,200 1,207 1,194 1,200 130,200
2016/10/25 1,198 1,217 1,196 1,208 126,200
2016/10/24 1,198 1,218 1,192 1,200 114,500
2016/10/21 1,206 1,216 1,187 1,193 179,200
2016/10/20 1,197 1,210 1,191 1,197 190,700
2016/10/19 1,193 1,197 1,187 1,193 101,100
2016/10/18 1,194 1,214 1,190 1,194 221,100
2016/10/17 1,170 1,196 1,170 1,188 156,600
2016/10/14 1,165 1,174 1,160 1,166 126,400
2016/10/13 1,163 1,175 1,162 1,171 136,500
2016/10/12 1,149 1,166 1,149 1,156 154,600
2016/10/11 1,140 1,175 1,140 1,163 254,300
2016/10/07 1,179 1,179 1,150 1,152 55,100
2016/10/06 1,186 1,190 1,177 1,181 91,700
2016/10/05 1,178 1,183 1,168 1,172 81,100
2016/10/04 1,167 1,184 1,164 1,178 103,400
2016/10/03 1,166 1,180 1,157 1,162 101,100
2016/09/30 1,151 1,169 1,146 1,151 102,800
2016/09/29 1,157 1,161 1,149 1,160 208,000
2016/09/28 1,148 1,164 1,129 1,157 92,700
2016/09/27 1,136 1,152 1,122 1,152 70,700
2016/09/26 1,140 1,147 1,135 1,140 55,700
2016/09/23 1,129 1,146 1,120 1,142 136,800
2016/09/21 1,116 1,134 1,105 1,133 131,700
2016/09/20 1,122 1,150 1,122 1,141 189,400
2016/09/16 1,111 1,132 1,107 1,121 143,500
2016/09/15 1,110 1,121 1,080 1,104 189,000
2016/09/14 1,162 1,165 1,109 1,116 127,900
2016/09/13 1,166 1,168 1,150 1,163 85,900
2016/09/12 1,142 1,165 1,142 1,163 44,800
2016/09/09 1,165 1,168 1,153 1,162 81,500
2016/09/08 1,151 1,171 1,151 1,165 180,900
2016/09/07 1,155 1,157 1,114 1,151 201,900
2016/09/06 1,163 1,169 1,141 1,165 108,100
2016/09/05 1,165 1,169 1,160 1,166 41,900
2016/09/02 1,176 1,176 1,140 1,149 76,000
2016/09/01 1,174 1,189 1,161 1,185 183,500
2016/08/31 1,160 1,175 1,151 1,172 66,500
2016/08/30 1,131 1,157 1,126 1,155 69,200
2016/08/29 1,145 1,154 1,120 1,131 72,800
2016/08/26 1,124 1,134 1,110 1,132 112,100
2016/08/25 1,169 1,174 1,106 1,120 166,800
2016/08/24 1,151 1,175 1,151 1,168 120,500
2016/08/23 1,143 1,156 1,139 1,149 123,800
2016/08/22 1,125 1,145 1,118 1,139 146,600
2016/08/19 1,132 1,132 1,108 1,117 78,000
2016/08/18 1,138 1,151 1,132 1,132 121,200
2016/08/17 1,127 1,150 1,124 1,148 153,200
2016/08/16 1,133 1,148 1,130 1,132 59,900
2016/08/15 1,129 1,141 1,127 1,133 55,900
2016/08/12 1,157 1,157 1,140 1,146 56,600
2016/08/10 1,174 1,174 1,138 1,147 75,000
2016/08/09 1,122 1,181 1,122 1,176 155,800
2016/08/08 1,127 1,132 1,106 1,119 147,200
2016/08/05 1,129 1,138 1,116 1,127 79,800
2016/08/04 1,105 1,128 1,105 1,120 103,600
2016/08/03 1,089 1,111 1,085 1,110 170,100
2016/08/02 1,087 1,113 1,080 1,106 121,800
2016/08/01 1,098 1,108 1,074 1,091 76,200
2016/07/29 1,095 1,114 1,072 1,100 189,600
2016/07/28 1,064 1,075 1,049 1,058 75,900
2016/07/27 1,070 1,083 1,058 1,073 41,300
2016/07/26 1,069 1,077 1,055 1,058 39,600
2016/07/25 1,094 1,095 1,071 1,073 50,900
2016/07/22 1,063 1,096 1,062 1,092 74,100
2016/07/21 1,078 1,084 1,067 1,073 47,400
2016/07/20 1,081 1,088 1,071 1,083 35,100
2016/07/19 1,056 1,099 1,056 1,096 55,800
2016/07/15 1,080 1,084 1,059 1,063 39,800
2016/07/14 1,050 1,080 1,045 1,072 70,000
2016/07/13 1,087 1,087 1,059 1,061 50,500
2016/07/12 1,050 1,079 1,047 1,058 136,600
2016/07/11 1,010 1,036 1,001 1,030 114,100
2016/07/08 1,032 1,032 976 982 107,700
2016/07/07 1,035 1,041 1,020 1,026 93,600
2016/07/06 1,026 1,036 1,007 1,035 117,000
2016/07/05 1,034 1,039 1,027 1,038 75,400
2016/07/04 1,021 1,035 1,014 1,034 62,700
2016/07/01 1,014 1,032 1,005 1,030 77,400
2016/06/30 1,011 1,015 992 1,007 47,200
2016/06/29 994 1,008 980 1,008 49,700
2016/06/28 978 989 945 985 65,300
2016/06/27 962 979 943 975 69,200
2016/06/24 1,058 1,058 934 938 152,400
2016/06/23 1,043 1,044 1,028 1,038 55,800
2016/06/22 1,053 1,054 1,043 1,054 78,800
2016/06/21 1,059 1,059 1,043 1,053 40,300
2016/06/20 1,064 1,078 1,062 1,065 52,200
2016/06/17 1,037 1,073 1,037 1,049 313,700
2016/06/16 1,031 1,054 1,027 1,032 256,600
2016/06/15 1,012 1,019 992 1,001 167,100
2016/06/14 1,037 1,044 1,015 1,023 117,400
2016/06/13 1,070 1,071 1,037 1,037 74,500
2016/06/10 1,082 1,093 1,069 1,079 104,900
2016/06/09 1,089 1,094 1,078 1,081 47,700
2016/06/08 1,095 1,096 1,077 1,089 78,800
2016/06/07 1,095 1,102 1,089 1,096 59,900
2016/06/06 1,095 1,097 1,077 1,093 59,600
2016/06/03 1,092 1,099 1,085 1,098 49,000
2016/06/02 1,110 1,126 1,088 1,092 63,000
2016/06/01 1,140 1,141 1,124 1,130 44,400
2016/05/31 1,115 1,140 1,104 1,140 148,300
2016/05/30 1,109 1,115 1,101 1,113 54,900
2016/05/27 1,108 1,114 1,103 1,108 52,600
2016/05/26 1,115 1,115 1,101 1,105 63,200
2016/05/25 1,115 1,117 1,098 1,100 48,600
2016/05/24 1,118 1,118 1,086 1,095 93,800
2016/05/23 1,103 1,124 1,097 1,120 96,600
2016/05/20 1,087 1,107 1,087 1,103 56,600
2016/05/19 1,094 1,097 1,082 1,087 49,700
2016/05/18 1,102 1,107 1,077 1,083 95,700
2016/05/17 1,110 1,120 1,106 1,112 63,000
2016/05/16 1,115 1,126 1,102 1,104 86,300
2016/05/13 1,141 1,143 1,109 1,115 115,000
2016/05/12 1,144 1,146 1,129 1,140 64,900
2016/05/11 1,150 1,170 1,146 1,148 165,300
2016/05/10 1,151 1,160 1,141 1,148 76,100
2016/05/09 1,110 1,152 1,110 1,148 113,200
2016/05/06 1,139 1,146 1,096 1,106 202,800
2016/05/02 1,120 1,131 1,106 1,125 167,000
2016/04/28 1,171 1,225 1,154 1,163 467,500
2016/04/27 1,140 1,140 1,095 1,107 149,000
2016/04/26 1,154 1,155 1,124 1,139 129,600
2016/04/25 1,174 1,176 1,149 1,159 130,000
2016/04/22 1,180 1,185 1,159 1,173 99,000
2016/04/21 1,192 1,192 1,176 1,185 114,800
2016/04/20 1,178 1,181 1,161 1,172 151,600
2016/04/19 1,171 1,182 1,168 1,180 89,700
2016/04/18 1,151 1,159 1,143 1,146 95,500
2016/04/15 1,180 1,192 1,168 1,187 118,400
2016/04/14 1,148 1,193 1,147 1,191 204,600
2016/04/13 1,149 1,160 1,123 1,126 157,700
2016/04/12 1,131 1,160 1,126 1,145 91,600
2016/04/11 1,109 1,138 1,097 1,133 74,900
2016/04/08 1,080 1,123 1,080 1,117 141,900
2016/04/07 1,089 1,119 1,088 1,106 73,400
2016/04/06 1,082 1,097 1,078 1,094 88,300
2016/04/05 1,120 1,120 1,095 1,096 108,900
2016/04/04 1,111 1,138 1,109 1,131 77,900
2016/04/01 1,159 1,159 1,108 1,113 105,200
2016/03/31 1,164 1,166 1,146 1,157 62,300
2016/03/30 1,159 1,171 1,152 1,156 44,800
2016/03/29 1,162 1,176 1,152 1,164 81,500
2016/03/28 1,160 1,168 1,146 1,165 65,000
2016/03/25 1,168 1,168 1,142 1,145 71,600
2016/03/24 1,170 1,177 1,165 1,171 100,500
2016/03/23 1,148 1,175 1,148 1,175 141,300
2016/03/22 1,150 1,157 1,130 1,141 203,900
2016/03/18 1,160 1,170 1,142 1,150 186,900
2016/03/17 1,156 1,182 1,153 1,166 117,600
2016/03/16 1,160 1,174 1,146 1,153 174,400
2016/03/15 1,161 1,178 1,160 1,165 103,000
2016/03/14 1,142 1,167 1,135 1,160 111,300
2016/03/11 1,112 1,138 1,108 1,132 158,600
2016/03/10 1,134 1,141 1,109 1,130 136,300
2016/03/09 1,121 1,128 1,109 1,124 130,400
2016/03/08 1,127 1,140 1,101 1,133 79,800
2016/03/07 1,132 1,138 1,113 1,134 109,100
2016/03/04 1,133 1,135 1,105 1,132 142,800
2016/03/03 1,142 1,144 1,123 1,143 121,200
2016/03/02 1,117 1,147 1,106 1,142 184,600
2016/03/01 1,104 1,111 1,079 1,097 118,800
2016/02/29 1,090 1,135 1,090 1,117 189,600
2016/02/26 1,080 1,085 1,067 1,082 187,600
2016/02/25 1,080 1,097 1,065 1,080 186,400
2016/02/24 1,057 1,099 1,057 1,074 148,100
2016/02/23 1,092 1,094 1,037 1,057 126,200
2016/02/22 1,046 1,092 1,046 1,089 126,000
2016/02/19 1,071 1,080 1,033 1,046 169,100
2016/02/18 1,047 1,095 1,032 1,084 267,800
2016/02/17 1,045 1,067 1,002 1,017 142,800
2016/02/16 1,028 1,088 1,022 1,052 191,000
2016/02/15 996 1,035 990 1,028 167,600
2016/02/12 975 997 960 963 197,300
2016/02/10 1,049 1,057 993 1,016 114,600
2016/02/09 1,070 1,079 1,041 1,048 203,000
2016/02/08 1,076 1,126 1,073 1,120 129,300
2016/02/05 1,098 1,103 1,070 1,088 167,600
2016/02/04 1,122 1,135 1,106 1,113 144,900
2016/02/03 1,149 1,159 1,117 1,135 172,400
2016/02/02 1,161 1,179 1,151 1,169 145,600
2016/02/01 1,155 1,174 1,141 1,159 161,400
2016/01/29 1,151 1,164 1,110 1,145 639,700
2016/01/28 1,010 1,037 1,004 1,031 96,400
2016/01/27 1,009 1,024 994 1,021 61,500
2016/01/26 1,002 1,015 994 994 47,000
2016/01/25 1,034 1,041 1,005 1,028 136,100
2016/01/22 973 1,006 973 1,004 115,400
2016/01/21 973 1,000 940 943 186,500
2016/01/20 992 1,018 982 985 202,600
2016/01/19 996 1,020 987 998 90,100
2016/01/18 989 1,016 981 1,010 97,500
2016/01/15 1,033 1,062 1,011 1,019 123,000
2016/01/14 1,018 1,030 999 1,027 137,400
2016/01/13 1,025 1,050 1,020 1,043 155,800
2016/01/12 1,065 1,071 1,010 1,018 205,800
2016/01/08 1,073 1,114 1,071 1,092 167,700
2016/01/07 1,140 1,148 1,067 1,082 247,900
2016/01/06 1,141 1,165 1,127 1,145 251,300
2016/01/05 1,122 1,145 1,112 1,126 90,600
2016/01/04 1,126 1,171 1,126 1,134 152,200

このページの先頭へ