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
2020/12/30 1,405 1,411 1,380 1,396 61,500
2020/12/29 1,361 1,406 1,361 1,405 69,500
2020/12/28 1,407 1,407 1,354 1,361 61,700
2020/12/25 1,402 1,403 1,387 1,403 48,400
2020/12/24 1,400 1,401 1,382 1,398 58,500
2020/12/23 1,372 1,391 1,369 1,390 46,200
2020/12/22 1,401 1,401 1,353 1,372 103,700
2020/12/21 1,415 1,431 1,404 1,407 48,800
2020/12/18 1,431 1,431 1,406 1,415 62,600
2020/12/17 1,429 1,438 1,419 1,431 34,600
2020/12/16 1,438 1,438 1,416 1,429 48,600
2020/12/15 1,442 1,452 1,423 1,428 100,300
2020/12/14 1,442 1,449 1,428 1,436 43,700
2020/12/11 1,426 1,433 1,414 1,428 42,400
2020/12/10 1,427 1,430 1,416 1,418 28,200
2020/12/09 1,438 1,442 1,412 1,427 48,200
2020/12/08 1,400 1,451 1,400 1,434 99,500
2020/12/07 1,405 1,423 1,390 1,405 140,900
2020/12/04 1,415 1,415 1,384 1,391 87,600
2020/12/03 1,436 1,436 1,393 1,416 93,100
2020/12/02 1,430 1,442 1,417 1,430 76,700
2020/12/01 1,440 1,446 1,418 1,430 114,700
2020/11/30 1,482 1,486 1,419 1,424 145,300
2020/11/27 1,470 1,482 1,453 1,476 63,500
2020/11/26 1,453 1,467 1,444 1,464 41,100
2020/11/25 1,477 1,477 1,448 1,453 125,500
2020/11/24 1,450 1,491 1,450 1,482 126,000
2020/11/20 1,429 1,439 1,422 1,439 59,000
2020/11/19 1,435 1,473 1,419 1,420 87,700
2020/11/18 1,446 1,454 1,410 1,420 96,900
2020/11/17 1,486 1,486 1,424 1,434 113,500
2020/11/16 1,492 1,499 1,459 1,486 59,700
2020/11/13 1,488 1,495 1,463 1,472 64,600
2020/11/12 1,480 1,522 1,469 1,488 102,400
2020/11/11 1,499 1,502 1,466 1,472 151,700
2020/11/10 1,574 1,574 1,482 1,491 101,500
2020/11/09 1,535 1,564 1,511 1,545 77,700
2020/11/06 1,505 1,559 1,499 1,526 137,400
2020/11/05 1,453 1,512 1,437 1,487 176,800
2020/11/04 1,461 1,466 1,415 1,452 179,700
2020/11/02 1,501 1,515 1,423 1,439 269,100
2020/10/30 1,495 1,552 1,476 1,490 229,800
2020/10/29 1,501 1,515 1,475 1,500 134,900
2020/10/28 1,537 1,541 1,509 1,530 85,900
2020/10/27 1,505 1,543 1,501 1,542 49,300
2020/10/26 1,565 1,579 1,540 1,545 70,100
2020/10/23 1,575 1,575 1,522 1,545 114,400
2020/10/22 1,615 1,615 1,571 1,586 80,600
2020/10/21 1,623 1,639 1,618 1,618 44,200
2020/10/20 1,630 1,644 1,610 1,623 54,400
2020/10/19 1,673 1,673 1,614 1,643 100,600
2020/10/16 1,680 1,682 1,637 1,652 134,200
2020/10/15 1,768 1,780 1,682 1,698 210,500
2020/10/14 1,676 1,756 1,661 1,750 318,200
2020/10/13 1,650 1,675 1,629 1,652 196,100
2020/10/12 1,627 1,637 1,588 1,634 113,300
2020/10/09 1,580 1,617 1,567 1,616 128,300
2020/10/08 1,600 1,601 1,578 1,584 62,100
2020/10/07 1,590 1,611 1,578 1,593 80,500
2020/10/06 1,620 1,626 1,591 1,592 53,200
2020/10/05 1,604 1,635 1,604 1,618 74,800
2020/10/02 1,643 1,647 1,581 1,596 107,100
2020/09/30 1,680 1,680 1,612 1,630 131,600
2020/09/29 1,687 1,697 1,660 1,683 107,800
2020/09/28 1,683 1,693 1,649 1,675 217,800
2020/09/25 1,688 1,714 1,683 1,683 157,200
2020/09/24 1,720 1,727 1,666 1,674 183,400
2020/09/23 1,672 1,713 1,656 1,700 204,200
2020/09/18 1,644 1,680 1,632 1,658 232,200
2020/09/17 1,574 1,611 1,574 1,605 154,000
2020/09/16 1,538 1,559 1,519 1,558 72,900
2020/09/15 1,575 1,590 1,529 1,531 123,600
2020/09/14 1,550 1,572 1,531 1,558 154,700
2020/09/11 1,496 1,534 1,495 1,515 177,800
2020/09/10 1,485 1,509 1,476 1,478 99,500
2020/09/09 1,483 1,486 1,461 1,478 153,200
2020/09/08 1,472 1,487 1,436 1,481 156,200
2020/09/07 1,430 1,499 1,426 1,460 253,500
2020/09/04 1,360 1,376 1,354 1,365 61,500
2020/09/03 1,400 1,409 1,378 1,386 112,500
2020/09/02 1,368 1,393 1,368 1,385 75,800
2020/09/01 1,335 1,360 1,332 1,357 50,100
2020/08/31 1,336 1,367 1,333 1,335 79,500
2020/08/28 1,360 1,360 1,300 1,315 161,700
2020/08/27 1,393 1,406 1,354 1,368 108,500
2020/08/26 1,413 1,416 1,390 1,399 51,100
2020/08/25 1,414 1,420 1,404 1,414 64,200
2020/08/24 1,408 1,413 1,388 1,401 58,700
2020/08/21 1,387 1,404 1,382 1,392 40,300
2020/08/20 1,411 1,411 1,365 1,387 96,700
2020/08/19 1,431 1,440 1,421 1,426 52,300
2020/08/18 1,452 1,452 1,415 1,429 52,300
2020/08/17 1,454 1,461 1,436 1,442 43,600
2020/08/14 1,462 1,470 1,444 1,447 50,500
2020/08/13 1,467 1,473 1,435 1,447 78,500
2020/08/12 1,448 1,452 1,413 1,451 91,100
2020/08/11 1,444 1,450 1,413 1,431 96,200
2020/08/07 1,484 1,484 1,429 1,436 114,800
2020/08/06 1,485 1,491 1,448 1,469 90,600
2020/08/05 1,469 1,494 1,464 1,470 63,200
2020/08/04 1,496 1,527 1,466 1,474 131,600
2020/08/03 1,415 1,471 1,361 1,464 236,700
2020/07/31 1,475 1,481 1,400 1,415 146,200
2020/07/30 1,520 1,520 1,478 1,504 93,900
2020/07/29 1,527 1,529 1,489 1,508 101,100
2020/07/28 1,540 1,547 1,520 1,527 79,100
2020/07/27 1,481 1,533 1,474 1,533 94,100
2020/07/22 1,522 1,522 1,479 1,481 110,600
2020/07/21 1,526 1,537 1,516 1,523 99,600
2020/07/20 1,498 1,541 1,482 1,527 188,200
2020/07/17 1,478 1,490 1,450 1,477 121,500
2020/07/16 1,487 1,500 1,464 1,466 117,400
2020/07/15 1,457 1,499 1,451 1,466 187,600
2020/07/14 1,400 1,450 1,398 1,441 202,700
2020/07/13 1,374 1,410 1,371 1,399 193,300
2020/07/10 1,362 1,378 1,349 1,349 121,200
2020/07/09 1,364 1,375 1,348 1,359 131,900
2020/07/08 1,366 1,394 1,355 1,355 161,100
2020/07/07 1,353 1,359 1,334 1,349 78,900
2020/07/06 1,336 1,354 1,336 1,354 87,400
2020/07/03 1,312 1,335 1,294 1,334 97,100
2020/07/02 1,330 1,330 1,302 1,312 137,800
2020/07/01 1,364 1,364 1,310 1,314 129,400
2020/06/30 1,358 1,377 1,337 1,365 122,900
2020/06/29 1,369 1,369 1,331 1,349 127,700
2020/06/26 1,396 1,397 1,345 1,393 180,300
2020/06/25 1,423 1,424 1,380 1,388 299,900
2020/06/24 1,373 1,396 1,356 1,393 140,600
2020/06/23 1,369 1,377 1,339 1,359 55,200
2020/06/22 1,329 1,355 1,321 1,343 38,300
2020/06/19 1,338 1,350 1,321 1,339 98,700
2020/06/18 1,334 1,342 1,316 1,336 55,700
2020/06/17 1,332 1,349 1,325 1,338 46,100
2020/06/16 1,325 1,352 1,324 1,337 73,200
2020/06/15 1,336 1,355 1,301 1,301 84,700
2020/06/12 1,310 1,336 1,272 1,327 186,600
2020/06/11 1,362 1,370 1,319 1,327 104,000
2020/06/10 1,361 1,367 1,345 1,357 120,000
2020/06/09 1,389 1,389 1,356 1,373 87,400
2020/06/08 1,390 1,396 1,376 1,391 97,700
2020/06/05 1,397 1,397 1,367 1,387 118,400
2020/06/04 1,427 1,432 1,366 1,383 150,100
2020/06/03 1,429 1,440 1,411 1,421 113,600
2020/06/02 1,415 1,427 1,394 1,426 135,200
2020/06/01 1,418 1,436 1,396 1,404 119,800
2020/05/29 1,403 1,419 1,393 1,402 173,300
2020/05/28 1,391 1,404 1,367 1,402 171,700
2020/05/27 1,361 1,393 1,353 1,389 126,300
2020/05/26 1,372 1,377 1,340 1,358 135,600
2020/05/25 1,322 1,358 1,322 1,355 84,500
2020/05/22 1,322 1,338 1,312 1,312 129,000
2020/05/21 1,329 1,344 1,312 1,322 102,900
2020/05/20 1,303 1,347 1,300 1,315 148,100
2020/05/19 1,296 1,306 1,280 1,298 98,000
2020/05/18 1,283 1,284 1,257 1,276 78,600
2020/05/15 1,247 1,278 1,237 1,273 127,500
2020/05/14 1,275 1,275 1,223 1,231 218,000
2020/05/13 1,298 1,315 1,261 1,275 382,600
2020/05/12 1,359 1,373 1,332 1,345 417,300
2020/05/11 1,395 1,428 1,350 1,389 718,300
2020/05/08 1,490 1,490 1,445 1,485 113,100
2020/05/07 1,410 1,471 1,402 1,457 113,800
2020/05/01 1,426 1,440 1,393 1,401 69,700
2020/04/30 1,444 1,444 1,406 1,426 99,800
2020/04/28 1,400 1,400 1,350 1,386 101,000
2020/04/27 1,405 1,417 1,394 1,399 72,000
2020/04/24 1,360 1,397 1,345 1,397 136,000
2020/04/23 1,331 1,359 1,324 1,330 78,100
2020/04/22 1,308 1,329 1,285 1,313 70,400
2020/04/21 1,368 1,368 1,312 1,327 91,600
2020/04/20 1,337 1,384 1,330 1,374 104,700
2020/04/17 1,338 1,363 1,314 1,323 67,200
2020/04/16 1,267 1,336 1,266 1,335 70,000
2020/04/15 1,304 1,309 1,276 1,295 117,900
2020/04/14 1,302 1,313 1,278 1,309 52,400
2020/04/13 1,312 1,315 1,283 1,302 72,600
2020/04/10 1,320 1,330 1,280 1,329 90,200
2020/04/09 1,248 1,295 1,240 1,290 87,100
2020/04/08 1,267 1,275 1,230 1,260 85,400
2020/04/07 1,247 1,272 1,211 1,272 141,700
2020/04/06 1,150 1,214 1,134 1,206 87,700
2020/04/03 1,213 1,231 1,140 1,150 108,200
2020/04/02 1,227 1,256 1,202 1,208 68,100
2020/04/01 1,303 1,323 1,239 1,247 93,700
2020/03/31 1,390 1,413 1,325 1,354 91,300
2020/03/30 1,372 1,393 1,305 1,389 90,200
2020/03/27 1,370 1,405 1,341 1,405 169,300
2020/03/26 1,273 1,332 1,253 1,318 134,300
2020/03/25 1,420 1,450 1,277 1,319 196,700
2020/03/24 1,221 1,242 1,180 1,240 154,400
2020/03/23 1,141 1,176 1,067 1,161 174,000
2020/03/19 1,207 1,225 1,110 1,123 212,400
2020/03/18 1,199 1,240 1,175 1,177 247,700
2020/03/17 1,111 1,187 1,063 1,169 240,000
2020/03/16 1,174 1,203 1,133 1,133 150,800
2020/03/13 1,175 1,189 1,101 1,161 205,900
2020/03/12 1,260 1,297 1,227 1,235 163,200
2020/03/11 1,355 1,366 1,300 1,303 161,900
2020/03/10 1,288 1,370 1,258 1,362 198,000
2020/03/09 1,396 1,409 1,335 1,348 148,500
2020/03/06 1,460 1,480 1,425 1,437 103,300
2020/03/05 1,507 1,518 1,473 1,486 70,000
2020/03/04 1,476 1,492 1,462 1,477 93,500
2020/03/03 1,565 1,565 1,485 1,487 125,500
2020/03/02 1,456 1,568 1,456 1,530 173,100
2020/02/28 1,510 1,549 1,470 1,474 331,400
2020/02/27 1,649 1,649 1,573 1,581 174,000
2020/02/26 1,640 1,660 1,611 1,632 164,700
2020/02/25 1,639 1,684 1,627 1,657 166,700
2020/02/21 1,675 1,716 1,675 1,691 162,600
2020/02/20 1,691 1,697 1,674 1,680 158,500
2020/02/19 1,678 1,709 1,676 1,689 193,200
2020/02/18 1,720 1,720 1,684 1,691 107,400
2020/02/17 1,704 1,732 1,693 1,722 135,100
2020/02/14 1,740 1,752 1,710 1,723 118,700
2020/02/13 1,769 1,773 1,732 1,740 134,800
2020/02/12 1,780 1,788 1,759 1,780 192,100
2020/02/10 1,750 1,799 1,750 1,783 204,500
2020/02/07 1,720 1,743 1,702 1,741 214,500
2020/02/06 1,719 1,744 1,712 1,726 307,000
2020/02/05 1,676 1,762 1,675 1,726 479,000
2020/02/04 1,610 1,686 1,610 1,668 230,900
2020/02/03 1,580 1,660 1,571 1,608 292,500
2020/01/31 1,513 1,618 1,513 1,601 623,000
2020/01/30 1,459 1,466 1,409 1,423 221,900
2020/01/29 1,502 1,505 1,440 1,453 211,000
2020/01/28 1,482 1,499 1,440 1,490 211,500
2020/01/27 1,477 1,478 1,445 1,468 170,800
2020/01/24 1,442 1,450 1,423 1,447 56,700
2020/01/23 1,460 1,460 1,436 1,443 111,400
2020/01/22 1,476 1,476 1,462 1,463 77,400
2020/01/21 1,435 1,470 1,435 1,464 104,000
2020/01/20 1,425 1,440 1,416 1,435 66,500
2020/01/17 1,421 1,428 1,395 1,407 84,400
2020/01/16 1,395 1,432 1,388 1,415 145,600
2020/01/15 1,402 1,405 1,379 1,402 116,700
2020/01/14 1,455 1,455 1,403 1,415 146,000
2020/01/10 1,430 1,439 1,415 1,424 72,300
2020/01/09 1,405 1,425 1,402 1,416 60,900
2020/01/08 1,383 1,400 1,362 1,380 87,700
2020/01/07 1,380 1,409 1,376 1,401 71,300
2020/01/06 1,351 1,378 1,349 1,371 96,300

このページの先頭へ