7539 (株)アイナボホールディングス の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 630 | 630 | 618 | 626 | 20,200 | 626 |
| 2025-04-03 | 628 | 646 | 622 | 643 | 16,200 | 643 |
| 2025-04-02 | 650 | 655 | 625 | 639 | 48,000 | 639 |
| 2025-04-01 | 675 | 675 | 650 | 656 | 23,100 | 656 |
| 2025-03-31 | 688 | 690 | 662 | 678 | 39,500 | 678 |
| 2025-03-28 | 667 | 701 | 665 | 688 | 61,200 | 688 |
| 2025-03-27 | 649 | 654 | 645 | 654 | 13,800 | 654 |
| 2025-03-26 | 643 | 645 | 638 | 645 | 15,600 | 645 |
| 2025-03-25 | 638 | 639 | 634 | 634 | 7,200 | 634 |
| 2025-03-24 | 630 | 633 | 629 | 633 | 12,000 | 633 |
| 2025-03-21 | 634 | 637 | 629 | 630 | 10,300 | 630 |
| 2025-03-19 | 633 | 634 | 626 | 634 | 7,400 | 634 |
| 2025-03-18 | 630 | 631 | 623 | 630 | 11,400 | 630 |
| 2025-03-17 | 630 | 630 | 625 | 629 | 7,100 | 629 |
| 2025-03-14 | 620 | 635 | 620 | 630 | 36,900 | 630 |
| 2025-03-13 | 635 | 635 | 630 | 633 | 3,400 | 633 |
| 2025-03-12 | 632 | 635 | 632 | 633 | 3,000 | 633 |
| 2025-03-11 | 627 | 634 | 627 | 630 | 3,300 | 630 |
| 2025-03-10 | 638 | 638 | 626 | 633 | 10,300 | 633 |
| 2025-03-07 | 630 | 637 | 630 | 637 | 5,600 | 637 |
| 2025-03-06 | 637 | 638 | 633 | 638 | 6,100 | 638 |
| 2025-03-05 | 638 | 638 | 631 | 635 | 6,500 | 635 |
| 2025-03-04 | 626 | 634 | 623 | 633 | 25,100 | 633 |
| 2025-03-03 | 634 | 638 | 634 | 638 | 5,900 | 638 |
| 2025-02-28 | 632 | 634 | 631 | 634 | 3,800 | 634 |
| 2025-02-27 | 631 | 634 | 629 | 631 | 3,400 | 631 |
| 2025-02-26 | 636 | 636 | 626 | 628 | 10,600 | 628 |
| 2025-02-25 | 632 | 637 | 632 | 633 | 7,400 | 633 |
| 2025-02-21 | 632 | 636 | 630 | 635 | 5,900 | 635 |
| 2025-02-20 | 633 | 635 | 632 | 632 | 3,200 | 632 |
| 2025-02-19 | 639 | 641 | 634 | 634 | 5,400 | 634 |
| 2025-02-18 | 640 | 644 | 636 | 639 | 4,200 | 639 |
| 2025-02-17 | 633 | 645 | 633 | 644 | 9,400 | 644 |
| 2025-02-14 | 630 | 635 | 630 | 635 | 2,400 | 635 |
| 2025-02-13 | 638 | 640 | 630 | 630 | 5,100 | 630 |
| 2025-02-12 | 645 | 645 | 636 | 637 | 7,100 | 637 |
| 2025-02-10 | 645 | 645 | 641 | 645 | 5,400 | 645 |
| 2025-02-07 | 642 | 645 | 639 | 645 | 7,400 | 645 |
| 2025-02-06 | 641 | 644 | 640 | 644 | 3,200 | 644 |
| 2025-02-05 | 644 | 644 | 639 | 643 | 6,300 | 643 |
| 2025-02-04 | 643 | 645 | 639 | 639 | 2,000 | 639 |
| 2025-02-03 | 644 | 644 | 637 | 637 | 5,000 | 637 |
| 2025-01-31 | 645 | 645 | 642 | 645 | 6,900 | 645 |
| 2025-01-30 | 652 | 652 | 645 | 645 | 5,600 | 645 |
| 2025-01-29 | 655 | 655 | 649 | 650 | 5,200 | 650 |
| 2025-01-28 | 646 | 653 | 645 | 651 | 11,300 | 651 |
| 2025-01-27 | 642 | 650 | 642 | 644 | 12,000 | 644 |
| 2025-01-24 | 643 | 644 | 637 | 641 | 4,500 | 641 |
| 2025-01-23 | 635 | 641 | 633 | 641 | 5,300 | 641 |
| 2025-01-22 | 629 | 632 | 627 | 630 | 4,000 | 630 |
| 2025-01-21 | 636 | 636 | 628 | 629 | 4,800 | 629 |
| 2025-01-20 | 627 | 633 | 627 | 632 | 5,400 | 632 |
| 2025-01-17 | 632 | 632 | 623 | 627 | 7,100 | 627 |
| 2025-01-16 | 644 | 646 | 633 | 637 | 4,700 | 637 |
| 2025-01-15 | 650 | 650 | 642 | 647 | 3,400 | 647 |
| 2025-01-14 | 645 | 649 | 635 | 649 | 6,600 | 649 |
| 2025-01-10 | 635 | 649 | 632 | 648 | 7,800 | 648 |
| 2025-01-09 | 638 | 638 | 631 | 638 | 5,000 | 638 |
| 2025-01-08 | 650 | 650 | 636 | 636 | 11,900 | 636 |
| 2025-01-07 | 665 | 665 | 642 | 650 | 16,300 | 650 |
| 2025-01-06 | 683 | 683 | 664 | 667 | 14,700 | 667 |
分割・併合履歴 ： [2024-09-27]1株→2株 [2007-03-27]1株→1.2株 [2000-09-26]1株→1.2株