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
2026/03/19 2,201 2,266 2,201 2,226 101,900
2026/03/18 2,200 2,219 2,194 2,215 29,400
2026/03/17 2,216 2,250 2,200 2,200 37,100
2026/03/16 2,160 2,208 2,154 2,191 41,800
2026/03/13 2,137 2,190 2,137 2,160 74,900
2026/03/12 2,124 2,148 2,104 2,127 56,300
2026/03/11 2,164 2,170 2,150 2,157 26,600
2026/03/10 2,150 2,177 2,119 2,150 57,500
2026/03/09 2,057 2,145 2,047 2,124 84,600
2026/03/06 2,084 2,111 2,071 2,107 49,000
2026/03/05 2,079 2,132 2,062 2,100 43,500
2026/03/04 2,045 2,095 2,024 2,052 88,900
2026/03/03 2,150 2,154 2,095 2,095 73,100
2026/03/02 2,120 2,174 2,100 2,138 69,200
2026/02/27 2,090 2,135 2,090 2,125 90,200
2026/02/26 2,030 2,068 2,030 2,064 52,500
2026/02/25 2,017 2,026 2,002 2,021 30,300
2026/02/24 2,022 2,045 1,990 2,000 59,000
2026/02/20 2,002 2,022 1,997 2,012 71,400
2026/02/19 1,992 2,027 1,991 2,023 39,600
2026/02/18 1,971 1,985 1,959 1,978 34,100
2026/02/17 1,946 1,984 1,946 1,963 44,700
2026/02/16 1,970 1,989 1,924 1,946 79,500
2026/02/13 1,991 2,001 1,947 1,970 68,500
2026/02/12 2,000 2,013 1,992 2,000 42,400
2026/02/10 1,981 2,012 1,978 2,003 69,700
2026/02/09 1,986 1,993 1,949 1,960 76,600
2026/02/06 1,922 1,962 1,914 1,958 28,900
2026/02/05 1,970 1,981 1,950 1,955 36,900
2026/02/04 1,938 1,966 1,928 1,960 46,700
2026/02/03 1,910 1,970 1,905 1,936 58,500
2026/02/02 1,899 1,937 1,885 1,891 108,600
2026/01/30 1,874 1,887 1,851 1,875 65,100
2026/01/29 1,895 1,895 1,858 1,872 34,400
2026/01/28 1,881 1,907 1,851 1,879 42,500
2026/01/27 1,888 1,915 1,878 1,906 48,800
2026/01/26 1,874 1,890 1,847 1,888 69,600
2026/01/23 1,875 1,893 1,861 1,886 33,600
2026/01/22 1,889 1,894 1,855 1,855 34,700
2026/01/21 1,872 1,883 1,849 1,883 34,300
2026/01/20 1,953 1,959 1,889 1,894 50,900
2026/01/19 1,987 1,999 1,952 1,967 26,800
2026/01/16 1,958 1,984 1,955 1,984 29,100
2026/01/15 1,950 1,985 1,932 1,980 70,500
2026/01/14 1,940 1,970 1,940 1,950 51,700
2026/01/13 1,954 1,964 1,920 1,940 61,100
2026/01/09 1,948 1,963 1,928 1,933 24,100
2026/01/08 1,947 1,965 1,937 1,937 29,900
2026/01/07 1,990 1,997 1,938 1,947 69,700
2026/01/06 1,975 2,061 1,973 2,027 79,200
2026/01/05 1,950 1,963 1,923 1,952 39,300

このページの先頭へ