1. HOME >
  2. 株価時系列 >
  3. 9627 >
  4. 2020年

9627 (株)アインホールディングス の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-306,4106,4306,3206,37077,8006,370
2020-12-296,4906,5606,4106,460110,0006,460
2020-12-286,4906,5406,3206,430146,3006,430
2020-12-256,4006,5006,3806,480103,8006,480
2020-12-246,3506,5006,3506,390165,0006,390
2020-12-236,2506,3206,1406,170142,4006,170
2020-12-226,4806,4806,1606,200221,5006,200
2020-12-216,6206,6406,4906,580150,1006,580
2020-12-186,6006,7006,5306,680153,4006,680
2020-12-176,5606,5606,4706,540123,9006,540
2020-12-166,5606,5906,4906,530133,9006,530
2020-12-156,4206,5106,3006,420138,3006,420
2020-12-146,3906,4706,3906,420174,5006,420
2020-12-116,3306,3906,2506,390200,4006,390
2020-12-106,0006,2205,9506,190150,6006,190
2020-12-095,9206,0105,8906,010196,7006,010
2020-12-086,0006,1005,9606,020199,7006,020
2020-12-076,2506,2905,9806,000228,1006,000
2020-12-046,5106,6006,1306,220465,8006,220
2020-12-037,0707,0706,9307,05092,8007,050
2020-12-027,0607,0606,9407,030132,2007,030
2020-12-017,1107,2006,9607,030153,1007,030
2020-11-307,2607,2607,1107,110142,5007,110
2020-11-277,2707,3007,1807,260144,9007,260
2020-11-267,2007,2607,1707,240108,1007,240
2020-11-257,2707,2807,1607,20087,9007,200
2020-11-247,3407,3907,2307,270102,7007,270
2020-11-207,2107,2807,1207,250114,0007,250
2020-11-197,3107,3907,2707,330111,9007,330
2020-11-187,4707,5307,3907,40080,9007,400
2020-11-177,8207,8307,6107,68090,1007,680
2020-11-167,9507,9607,8207,93082,6007,930
2020-11-138,0508,0707,9007,94051,7007,940
2020-11-128,0908,1808,0308,050102,2008,050
2020-11-118,0508,1407,9308,04077,0008,040
2020-11-107,8007,9707,7807,80099,5007,800
2020-11-097,7907,7907,6707,73059,0007,730
2020-11-067,7307,7407,6307,71067,7007,710
2020-11-057,5507,6807,4707,62083,1007,620
2020-11-047,6707,6707,4507,550125,5007,550
2020-11-027,2607,4507,2607,37072,1007,370
2020-10-307,4007,4007,2507,30079,7007,300
2020-10-297,2607,3707,2307,28050,5007,280
2020-10-287,3107,4107,2507,40076,9007,400
2020-10-277,5007,5507,3807,43051,3007,430
2020-10-267,5007,6807,4307,49089,4007,490
2020-10-237,4907,5307,3807,43087,5007,430
2020-10-227,3707,5307,3507,380117,3007,380
2020-10-217,3407,4707,3407,350112,2007,350
2020-10-207,1907,2707,1507,19052,3007,190
2020-10-197,2607,3207,2007,24052,5007,240
2020-10-167,4207,4307,2407,29058,9007,290
2020-10-157,3507,5007,2107,30094,1007,300
2020-10-147,1707,3407,1707,29072,7007,290
2020-10-137,2507,2507,1407,17050,4007,170
2020-10-127,3107,4307,1707,26082,8007,260
2020-10-097,4807,4807,3707,41040,9007,410
2020-10-087,6207,6207,4407,47097,5007,470
2020-10-077,4407,6107,4007,54098,9007,540
2020-10-067,3907,4407,3207,40038,4007,400
2020-10-057,3307,4207,3007,38060,7007,380
2020-10-027,2807,3107,1007,15079,1007,150
2020-09-307,4207,4807,3607,36093,3007,360
2020-09-297,4707,4707,2907,38093,7007,380
2020-09-287,3407,4707,3207,470138,3007,470
2020-09-257,3007,3607,2607,31060,7007,310
2020-09-247,1507,3607,1107,22099,2007,220
2020-09-237,0007,2507,0007,23075,6007,230
2020-09-187,1707,3107,1007,300112,4007,300
2020-09-177,1607,2407,0707,18046,7007,180
2020-09-167,0607,2207,0507,12075,1007,120
2020-09-157,1507,1806,9306,96086,0006,960
2020-09-147,0807,2907,0707,290116,3007,290
2020-09-116,8106,9906,7706,970104,3006,970
2020-09-106,7006,7506,6606,73063,9006,730
2020-09-096,5506,7006,5006,57098,5006,570
2020-09-086,7406,7806,6706,75045,1006,750
2020-09-076,7506,8306,7106,74049,5006,740
2020-09-046,6006,8106,6006,77071,2006,770
2020-09-036,6906,7206,5906,650132,4006,650
2020-09-026,5906,7206,5306,670334,9006,670
2020-09-017,0007,1506,8806,990182,2006,990
2020-08-316,7606,9406,7606,86085,5006,860
2020-08-286,7706,8406,6006,69077,3006,690
2020-08-276,6906,7706,6806,72038,0006,720
2020-08-266,7106,7106,5906,68088,7006,680
2020-08-256,7006,8106,6906,71063,6006,710
2020-08-246,8606,8806,7806,80046,1006,800
2020-08-216,8206,8306,7406,76044,6006,760
2020-08-206,6806,7406,6506,72038,0006,720
2020-08-196,7806,8406,6606,71038,8006,710
2020-08-186,6506,7206,6106,71053,7006,710
2020-08-176,7806,7806,5406,60051,5006,600
2020-08-146,6906,7006,5706,60053,7006,600
2020-08-136,7006,7006,5506,60068,0006,600
2020-08-126,3806,6406,3206,600159,8006,600
2020-08-116,1406,3106,1006,290100,3006,290
2020-08-076,3506,3906,0406,150225,9006,150
2020-08-066,6206,6306,3706,450211,9006,450
2020-08-056,8706,8706,7206,77051,9006,770
2020-08-046,8206,9806,8106,90057,8006,900
2020-08-036,7106,8106,7006,72034,9006,720
2020-07-316,9306,9706,7306,74083,4006,740
2020-07-306,9807,0506,8706,92081,5006,920
2020-07-296,9807,0006,9206,98072,4006,980
2020-07-286,9507,0406,9206,98093,2006,980
2020-07-276,9106,9506,8106,91066,1006,910
2020-07-226,9707,0106,9106,92040,4006,920
2020-07-216,8807,0006,8807,00051,9007,000
2020-07-206,9206,9606,7406,80071,0006,800
2020-07-176,9507,0306,9506,99044,1006,990
2020-07-167,0607,0806,9506,99052,5006,990
2020-07-157,0507,2207,0007,16077,8007,160
2020-07-147,0007,0206,9106,97037,4006,970
2020-07-136,9607,0306,9007,00051,4007,000
2020-07-106,9206,9206,7806,81074,8006,810
2020-07-096,8707,0006,7806,950118,2006,950
2020-07-087,1607,2306,8806,880145,4006,880
2020-07-077,1607,2107,0407,19071,8007,190
2020-07-067,0007,0906,9907,05064,9007,050
2020-07-036,8506,9606,8506,96071,4006,960
2020-07-026,9307,0106,7606,780117,5006,780
2020-07-017,0007,0706,9006,92061,6006,920
2020-06-307,0907,1507,0607,06073,8007,060
2020-06-296,9907,0306,9506,97035,4006,970
2020-06-267,1507,1607,0007,030100,2007,030
2020-06-257,1607,2207,1207,15070,0007,150
2020-06-247,1907,2907,1407,17093,9007,170
2020-06-237,1507,1907,0107,12082,4007,120
2020-06-227,2107,2207,1007,140103,9007,140
2020-06-197,1107,3107,0507,200138,6007,200
2020-06-187,3007,4107,2407,320133,9007,320
2020-06-177,1507,3307,1507,280129,5007,280
2020-06-166,9807,2506,9707,130153,3007,130
2020-06-156,8207,0706,8206,91098,2006,910
2020-06-126,8506,9506,7306,850147,9006,850
2020-06-116,8707,0106,8506,950109,0006,950
2020-06-107,0007,1106,9206,940107,8006,940
2020-06-096,8607,1306,7807,040215,5007,040
2020-06-086,8406,9506,6606,790170,8006,790
2020-06-056,7507,1406,7506,870239,3006,870
2020-06-046,8006,9606,7706,890236,1006,890
2020-06-036,7606,8406,6706,750181,0006,750
2020-06-026,9306,9706,8506,930113,0006,930
2020-06-016,8606,9706,8506,930142,4006,930
2020-05-297,0307,0806,9606,960145,1006,960
2020-05-287,0307,0806,9307,050138,8007,050
2020-05-276,9407,0306,8907,030107,5007,030
2020-05-266,9106,9506,8206,88088,2006,880
2020-05-256,7906,8506,7206,81080,9006,810
2020-05-226,6206,7906,6206,710116,4006,710
2020-05-216,6306,6906,5806,650273,9006,650
2020-05-206,7206,8606,6706,750129,7006,750
2020-05-196,5606,7006,5606,69080,8006,690
2020-05-186,5106,6306,4806,50098,4006,500
2020-05-156,4606,5306,4106,47083,2006,470
2020-05-146,6106,7406,4606,460174,9006,460
2020-05-136,5106,6706,5106,570225,4006,570
2020-05-126,3506,6506,3406,510275,6006,510
2020-05-116,1706,3006,1506,30079,2006,300
2020-05-086,0606,1806,0006,160105,0006,160
2020-05-076,0406,0405,9205,990102,0005,990
2020-05-016,0006,1305,9806,050168,7006,050
2020-04-305,8506,0705,7806,030171,2006,030
2020-04-285,7305,8505,6805,810270,7005,810
2020-04-276,0106,0805,7205,720432,7005,720
2020-04-245,8605,9905,7705,990284,5005,990
2020-04-236,0306,0905,8205,830280,2005,830
2020-04-226,0006,1905,9106,180270,2006,180
2020-04-216,3506,4106,2606,32096,2006,320
2020-04-206,1106,3506,0706,340108,3006,340
2020-04-176,1106,2006,0006,150202,2006,150
2020-04-166,2406,3406,1806,190144,4006,190
2020-04-156,2406,3006,1306,200188,5006,200
2020-04-145,9306,2105,9306,180118,7006,180
2020-04-135,8505,9405,8405,89074,5005,890
2020-04-105,9805,9805,8205,85085,9005,850
2020-04-096,0006,0605,8706,030104,9006,030
2020-04-086,1206,1205,9306,020157,5006,020
2020-04-076,2206,2806,0306,120143,0006,120
2020-04-065,9406,2905,9006,260125,9006,260
2020-04-036,0106,2105,8905,93097,5005,930
2020-04-026,2306,3705,9906,040163,1006,040
2020-04-016,2106,5006,2006,230143,7006,230
2020-03-316,2906,5906,2406,350243,7006,350
2020-03-306,1506,3405,8806,250245,8006,250
2020-03-276,2306,2905,9706,230184,7006,230
2020-03-265,8905,9905,5405,950263,6005,950
2020-03-256,1506,2905,9205,980212,6005,980
2020-03-246,2506,4405,9205,950146,8005,950
2020-03-236,2106,3805,8706,060189,3006,060
2020-03-196,4606,6105,9706,030264,9006,030
2020-03-186,1706,3506,1306,260226,8006,260
2020-03-175,3306,0605,2906,020254,6006,020
2020-03-165,4805,6905,3805,500219,1005,500
2020-03-135,5905,6505,2305,400332,1005,400
2020-03-125,7605,8305,5605,760261,9005,760
2020-03-115,8406,1005,8405,860223,1005,860
2020-03-105,8405,9205,6105,870234,8005,870
2020-03-095,9506,0505,7405,810258,7005,810
2020-03-066,0006,1705,9406,050344,0006,050
2020-03-055,8206,0005,5705,910598,4005,910
2020-03-046,3606,5306,3306,420175,9006,420
2020-03-036,7006,7506,5006,500170,7006,500
2020-03-026,2306,5606,2206,540180,2006,540
2020-02-286,2506,4606,1606,240235,3006,240
2020-02-276,4706,4706,3206,350147,5006,350
2020-02-266,6106,6106,3706,490157,4006,490
2020-02-256,6106,8306,6106,690224,1006,690
2020-02-216,7706,8206,7406,79088,9006,790
2020-02-206,8206,9206,7806,78094,7006,780
2020-02-196,8807,0206,8406,890136,2006,890
2020-02-186,8206,8406,7406,78077,7006,780
2020-02-176,8906,8906,7906,85056,4006,850
2020-02-146,9406,9606,8606,89071,2006,890
2020-02-137,0507,0506,8706,940135,1006,940
2020-02-127,1407,2207,0407,060210,2007,060
2020-02-107,0007,1806,9707,130173,9007,130
2020-02-076,9207,0006,9007,000114,5007,000
2020-02-066,8606,8806,8206,850123,4006,850
2020-02-056,6006,7406,5906,73092,1006,730
2020-02-046,5206,6206,5006,62098,1006,620
2020-02-036,5306,5906,4906,580107,2006,580
2020-01-316,5806,7006,5806,680145,0006,680
2020-01-306,5006,5306,3906,480340,2006,480
2020-01-296,3506,4806,3406,460101,6006,460
2020-01-286,2706,4206,2306,380123,7006,380
2020-01-276,2806,3306,2306,29066,8006,290
2020-01-246,4206,4406,3706,42075,5006,420
2020-01-236,4506,4706,4206,44049,3006,440
2020-01-226,4206,4906,4006,47058,8006,470
2020-01-216,4206,4406,3106,41077,0006,410
2020-01-206,4906,5006,4206,46095,5006,460
2020-01-176,5006,5006,4206,470157,1006,470
2020-01-166,5006,5906,5006,520136,8006,520
2020-01-156,6706,6706,5206,560164,3006,560
2020-01-146,5506,6806,5106,590275,5006,590
2020-01-106,8606,8806,8006,85076,6006,850
2020-01-096,7806,8806,7806,88095,4006,880
2020-01-086,7006,7906,5706,760131,9006,760
2020-01-076,6606,7906,5706,780207,4006,780
2020-01-066,8206,8406,6706,68095,7006,680

分割・併合履歴 ： [2014-09-26]1株→2株 [1994-04-25]1株→1.2株