7539 (株)アイナボホールディングスの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	999	999	993	998	1,500	998
2022-12-29	1,000	1,000	994	999	4,700	999
2022-12-28	1,004	1,004	985	999	8,100	999
2022-12-27	1,010	1,010	992	995	17,300	995
2022-12-26	1,001	1,001	991	999	6,800	999
2022-12-23	986	990	984	990	5,200	990
2022-12-22	989	989	985	988	2,900	988
2022-12-21	983	991	980	984	5,500	984
2022-12-20	984	989	975	980	10,300	980
2022-12-19	995	995	981	985	6,300	985
2022-12-16	995	999	993	995	4,700	995
2022-12-15	995	1,009	992	1,008	20,600	1,008
2022-12-14	987	990	982	990	11,900	990
2022-12-13	973	983	971	979	15,000	979
2022-12-12	948	965	944	965	21,800	965
2022-12-09	939	947	937	947	13,700	947
2022-12-08	932	937	932	937	3,200	937
2022-12-07	934	935	931	932	2,200	932
2022-12-06	934	935	931	934	6,500	934
2022-12-05	940	940	933	935	4,500	935
2022-12-02	939	940	935	936	4,000	936
2022-12-01	938	939	937	939	3,300	939
2022-11-30	940	940	934	938	3,900	938
2022-11-29	938	938	934	937	2,100	937
2022-11-28	938	938	934	934	5,800	934
2022-11-25	937	938	935	935	5,100	935
2022-11-24	932	938	932	938	4,600	938
2022-11-22	934	937	928	931	4,400	931
2022-11-21	937	939	933	933	3,600	933
2022-11-18	939	939	935	937	4,900	937
2022-11-17	936	939	933	939	3,500	939
2022-11-16	934	940	930	932	8,100	932
2022-11-15	935	945	934	935	20,100	935
2022-11-14	920	941	920	940	34,300	940
2022-11-11	897	938	894	920	36,900	920
2022-11-10	899	899	892	895	3,900	895
2022-11-09	891	892	887	889	3,100	889
2022-11-08	893	893	890	890	1,600	890
2022-11-07	894	894	887	892	8,100	892
2022-11-04	889	892	888	888	3,600	888
2022-11-02	890	897	888	888	3,000	888
2022-11-01	897	897	890	890	1,500	890
2022-10-31	888	891	888	891	3,200	891
2022-10-28	895	896	888	888	3,900	888
2022-10-27	894	894	889	889	3,300	889
2022-10-26	888	891	888	890	3,000	890
2022-10-25	888	891	888	889	3,200	889
2022-10-24	890	891	888	888	5,100	888
2022-10-21	892	892	888	890	2,500	890
2022-10-20	890	892	890	891	1,500	891
2022-10-19	888	890	887	888	6,500	888
2022-10-18	895	895	889	889	7,000	889
2022-10-17	890	893	890	890	3,600	890
2022-10-14	895	899	890	890	4,600	890
2022-10-13	902	902	891	891	4,400	891
2022-10-12	904	904	893	902	3,900	902
2022-10-11	901	902	898	898	2,900	898
2022-10-07	900	903	898	901	3,000	901
2022-10-06	904	907	900	901	7,100	901
2022-10-05	902	906	902	904	3,300	904
2022-10-04	901	904	899	903	4,000	903
2022-10-03	898	900	892	896	5,800	896
2022-09-30	900	900	891	900	14,800	900
2022-09-29	905	907	900	900	43,800	900
2022-09-28	930	942	930	938	95,400	938
2022-09-27	940	943	940	942	20,400	942
2022-09-26	945	946	940	945	20,200	945
2022-09-22	943	948	943	947	15,600	947
2022-09-21	952	952	945	952	14,100	952
2022-09-20	954	955	950	953	10,300	953
2022-09-16	953	955	952	953	8,100	953
2022-09-15	954	956	952	954	6,400	954
2022-09-14	951	955	951	955	12,500	955
2022-09-13	955	958	952	953	12,700	953
2022-09-12	953	957	952	953	7,400	953
2022-09-09	944	951	944	950	17,200	950
2022-09-08	944	946	942	944	4,600	944
2022-09-07	943	946	940	943	6,300	943
2022-09-06	947	947	942	943	5,300	943
2022-09-05	948	948	941	946	11,600	946
2022-09-02	950	950	942	946	6,000	946
2022-09-01	957	959	941	948	11,700	948
2022-08-31	946	959	945	959	20,600	959
2022-08-30	940	946	938	946	13,100	946
2022-08-29	941	941	936	941	9,800	941
2022-08-26	940	942	936	942	9,700	942
2022-08-25	938	940	936	940	3,400	940
2022-08-24	936	938	933	938	6,200	938
2022-08-23	942	942	936	936	6,200	936
2022-08-22	941	942	935	941	8,800	941
2022-08-19	939	940	935	940	5,500	940
2022-08-18	933	938	928	938	14,500	938
2022-08-17	944	944	934	937	10,700	937
2022-08-16	938	941	934	940	9,000	940
2022-08-15	936	938	932	937	7,200	937
2022-08-12	934	934	923	932	15,400	932
2022-08-10	923	926	921	926	6,500	926
2022-08-09	930	930	925	930	4,800	930
2022-08-08	930	930	925	930	6,700	930
2022-08-05	922	925	921	925	5,400	925
2022-08-04	917	922	915	922	7,800	922
2022-08-03	916	918	908	916	14,900	916
2022-08-02	918	918	915	916	7,100	916
2022-08-01	921	923	911	918	22,900	918
2022-07-29	948	948	912	912	45,500	912
2022-07-28	930	951	928	936	15,700	936
2022-07-27	940	941	928	928	10,400	928
2022-07-26	932	939	932	939	13,400	939
2022-07-25	932	936	922	934	19,200	934
2022-07-22	929	933	928	933	9,100	933
2022-07-21	923	927	922	927	10,500	927
2022-07-20	921	921	918	921	7,400	921
2022-07-19	919	920	915	918	10,600	918
2022-07-15	912	915	912	912	4,300	912
2022-07-14	914	914	911	912	2,700	912
2022-07-13	912	916	907	914	19,800	914
2022-07-12	914	918	908	911	43,500	911
2022-07-11	909	913	908	910	10,300	910
2022-07-08	906	908	905	908	5,600	908
2022-07-07	901	905	901	904	4,800	904
2022-07-06	900	903	896	900	5,400	900
2022-07-05	901	902	892	900	13,500	900
2022-07-04	895	900	891	900	17,500	900
2022-07-01	886	892	883	886	8,300	886
2022-06-30	893	896	888	888	15,500	888
2022-06-29	885	890	882	890	27,900	890
2022-06-28	893	901	876	885	142,300	885
2022-06-27	898	898	885	893	13,500	893
2022-06-24	880	882	879	881	16,400	881
2022-06-23	891	895	880	883	6,300	883
2022-06-22	894	894	887	887	2,200	887
2022-06-21	880	895	880	895	5,800	895
2022-06-20	892	892	874	878	8,500	878
2022-06-17	877	888	871	888	18,300	888
2022-06-16	886	891	880	888	11,800	888
2022-06-15	905	907	875	883	52,600	883
2022-06-14	922	922	897	905	39,700	905
2022-06-13	930	932	920	923	13,600	923
2022-06-10	931	937	930	936	1,300	936
2022-06-09	934	937	929	931	6,400	931
2022-06-08	932	936	929	934	5,300	934
2022-06-07	931	935	931	932	2,300	932
2022-06-06	930	930	925	927	2,800	927
2022-06-03	930	933	925	927	19,000	927
2022-06-02	934	943	933	933	2,700	933
2022-06-01	930	934	930	934	2,200	934
2022-05-31	936	936	929	929	2,300	929
2022-05-30	930	934	927	934	5,000	934
2022-05-27	928	931	925	928	5,100	928
2022-05-26	934	934	928	930	5,400	930
2022-05-25	928	931	928	931	1,900	931
2022-05-24	933	935	930	935	1,800	935
2022-05-23	929	935	929	931	1,800	931
2022-05-20	926	929	923	929	1,800	929
2022-05-19	927	932	925	925	2,700	925
2022-05-18	926	931	926	929	2,200	929
2022-05-17	932	932	928	928	900	928
2022-05-16	935	936	920	932	8,600	932
2022-05-13	935	936	932	935	3,200	935
2022-05-12	940	940	937	937	1,000	937
2022-05-11	940	943	940	940	1,400	940
2022-05-10	939	943	935	943	2,400	943
2022-05-09	940	940	936	939	1,600	939
2022-05-06	935	937	932	936	2,400	936
2022-05-02	940	940	922	934	5,400	934
2022-04-28	937	940	927	935	3,100	935
2022-04-27	939	939	923	927	7,800	927
2022-04-26	940	940	934	936	3,900	936
2022-04-25	932	936	930	936	2,500	936
2022-04-22	938	938	932	936	1,900	936
2022-04-21	935	939	935	939	700	939
2022-04-20	936	937	932	932	3,300	932
2022-04-19	940	941	936	936	6,100	936
2022-04-18	943	944	933	933	3,100	933
2022-04-15	938	941	937	941	1,700	941
2022-04-14	936	938	935	938	1,400	938
2022-04-13	934	937	934	935	800	935
2022-04-12	933	936	931	931	1,300	931
2022-04-11	935	935	930	933	1,900	933
2022-04-08	933	934	930	933	1,400	933
2022-04-07	937	937	930	933	3,700	933
2022-04-06	934	936	933	935	1,400	935
2022-04-05	942	942	930	934	5,200	934
2022-04-04	938	938	935	938	2,300	938
2022-04-01	934	935	926	934	3,200	934
2022-03-31	939	939	932	934	1,600	934
2022-03-30	943	943	934	938	8,900	938
2022-03-29	954	954	947	952	3,600	952
2022-03-28	936	947	936	942	9,800	942
2022-03-25	933	939	933	935	6,200	935
2022-03-24	928	935	925	935	9,900	935
2022-03-23	931	935	931	934	9,100	934
2022-03-22	930	933	925	930	13,200	930
2022-03-18	930	934	925	927	13,100	927
2022-03-17	933	935	929	930	7,800	930
2022-03-16	932	935	926	926	1,900	926
2022-03-15	928	928	919	924	6,600	924
2022-03-14	924	928	922	924	5,600	924
2022-03-11	921	929	921	924	4,500	924
2022-03-10	934	936	929	929	7,400	929
2022-03-09	930	936	925	926	5,600	926
2022-03-08	945	945	932	932	5,700	932
2022-03-07	964	965	944	946	6,800	946
2022-03-04	976	980	964	968	4,200	968
2022-03-03	986	986	977	977	3,500	977
2022-03-02	985	985	968	973	7,900	973
2022-03-01	982	985	979	985	4,200	985
2022-02-28	995	995	960	983	22,300	983
2022-02-25	992	992	982	984	5,600	984
2022-02-24	994	994	961	991	18,900	991
2022-02-22	996	1,000	993	996	4,500	996
2022-02-21	999	999	995	998	2,400	998
2022-02-18	992	999	992	999	1,200	999
2022-02-17	995	999	991	992	3,900	992
2022-02-16	1,000	1,002	993	995	8,400	995
2022-02-15	995	998	995	997	1,000	997
2022-02-14	998	998	995	998	3,900	998
2022-02-10	1,000	1,000	996	997	1,300	997
2022-02-09	995	1,006	993	1,000	6,200	1,000
2022-02-08	1,007	1,007	1,001	1,001	1,000	1,001
2022-02-07	1,000	1,004	1,000	1,003	1,200	1,003
2022-02-04	998	1,004	998	1,004	3,200	1,004
2022-02-03	999	1,001	997	1,001	2,300	1,001
2022-02-02	999	1,005	997	999	11,100	999
2022-02-01	1,009	1,009	998	998	3,800	998
2022-01-31	1,001	1,018	1,000	1,011	4,400	1,011
2022-01-28	1,003	1,003	994	1,000	1,700	1,000
2022-01-27	1,010	1,010	992	1,000	4,300	1,000
2022-01-26	1,004	1,004	998	1,003	2,100	1,003
2022-01-25	998	998	995	998	3,500	998
2022-01-24	998	1,000	993	998	2,800	998
2022-01-21	999	1,010	996	999	1,900	999
2022-01-20	1,000	1,001	990	999	4,600	999
2022-01-19	1,004	1,013	1,000	1,000	2,400	1,000
2022-01-18	1,002	1,015	1,002	1,006	3,300	1,006
2022-01-17	1,007	1,009	1,001	1,002	2,800	1,002
2022-01-14	1,013	1,013	1,007	1,007	1,200	1,007
2022-01-13	1,013	1,013	1,009	1,013	1,800	1,013
2022-01-12	1,016	1,017	1,013	1,013	1,700	1,013
2022-01-11	1,019	1,019	1,015	1,015	4,000	1,015
2022-01-07	1,018	1,028	1,018	1,019	3,300	1,019
2022-01-06	1,020	1,024	1,017	1,019	1,900	1,019
2022-01-05	1,028	1,030	1,019	1,028	6,100	1,028
2022-01-04	1,030	1,032	1,022	1,028	9,300	1,028

分割・併合履歴： [2007-03-27]1株→1.2株 [2000-09-26]1株→1.2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

7539 (株)アイナボホールディングス の時系列データ [2022年度]

7539 (株)アイナボホールディングスの時系列データ [2022年度]