7539 (株)アイナボホールディングス の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 587 | 598 | 587 | 598 | 8,900 | 598 |
| 2024-11-20 | 585 | 592 | 585 | 587 | 19,500 | 587 |
| 2024-11-19 | 575 | 584 | 573 | 584 | 11,100 | 584 |
| 2024-11-18 | 570 | 578 | 569 | 573 | 11,900 | 573 |
| 2024-11-15 | 570 | 573 | 566 | 570 | 10,800 | 570 |
| 2024-11-14 | 577 | 578 | 568 | 568 | 13,400 | 568 |
| 2024-11-13 | 562 | 573 | 561 | 572 | 41,700 | 572 |
| 2024-11-12 | 557 | 562 | 557 | 562 | 8,400 | 562 |
| 2024-11-11 | 563 | 564 | 557 | 560 | 8,300 | 560 |
| 2024-11-08 | 570 | 570 | 561 | 563 | 10,200 | 563 |
| 2024-11-07 | 553 | 573 | 553 | 573 | 17,300 | 573 |
| 2024-11-06 | 554 | 560 | 550 | 553 | 22,900 | 553 |
| 2024-11-05 | 558 | 559 | 554 | 556 | 9,500 | 556 |
| 2024-11-01 | 560 | 565 | 556 | 556 | 8,400 | 556 |
| 2024-10-31 | 571 | 571 | 562 | 567 | 13,800 | 567 |
| 2024-10-30 | 578 | 578 | 568 | 568 | 9,500 | 568 |
| 2024-10-29 | 556 | 572 | 556 | 572 | 17,500 | 572 |
| 2024-10-28 | 538 | 554 | 538 | 554 | 13,100 | 554 |
| 2024-10-25 | 545 | 545 | 538 | 538 | 17,300 | 538 |
| 2024-10-24 | 550 | 550 | 544 | 546 | 18,400 | 546 |
| 2024-10-23 | 551 | 551 | 548 | 549 | 17,600 | 549 |
| 2024-10-22 | 555 | 555 | 550 | 550 | 17,200 | 550 |
| 2024-10-21 | 556 | 558 | 552 | 555 | 24,400 | 555 |
| 2024-10-18 | 566 | 571 | 558 | 559 | 27,000 | 559 |
| 2024-10-17 | 571 | 576 | 563 | 573 | 37,700 | 573 |
| 2024-10-16 | 577 | 584 | 572 | 575 | 43,600 | 575 |
| 2024-10-15 | 601 | 601 | 590 | 592 | 24,300 | 592 |
| 2024-10-11 | 606 | 610 | 601 | 601 | 16,400 | 601 |
| 2024-10-10 | 611 | 611 | 608 | 610 | 7,600 | 610 |
| 2024-10-09 | 612 | 612 | 610 | 610 | 4,900 | 610 |
| 2024-10-08 | 613 | 613 | 611 | 611 | 7,000 | 611 |
| 2024-10-07 | 613 | 613 | 611 | 612 | 10,900 | 612 |
| 2024-10-04 | 613 | 614 | 611 | 611 | 8,700 | 611 |
| 2024-10-03 | 618 | 618 | 612 | 612 | 12,500 | 612 |
| 2024-10-02 | 614 | 627 | 608 | 608 | 31,800 | 608 |
| 2024-10-01 | 616 | 616 | 610 | 614 | 13,500 | 614 |
| 2024-09-30 | 611 | 627 | 611 | 620 | 20,400 | 620 |
| 2024-09-27 | 610 | 631 | 607 | 618 | 72,300 | 618 |
| 2024-09-26 | 1,263 | 1,272 | 1,261 | 1,263 | 120,000 | 631.50 |
| 2024-09-25 | 1,267 | 1,270 | 1,265 | 1,270 | 23,000 | 635 |
| 2024-09-24 | 1,257 | 1,271 | 1,257 | 1,267 | 14,700 | 633.50 |
| 2024-09-20 | 1,258 | 1,258 | 1,252 | 1,258 | 5,700 | 629 |
| 2024-09-19 | 1,250 | 1,256 | 1,247 | 1,248 | 5,300 | 624 |
| 2024-09-18 | 1,246 | 1,254 | 1,245 | 1,245 | 4,900 | 622.50 |
| 2024-09-17 | 1,260 | 1,260 | 1,242 | 1,246 | 4,200 | 623 |
| 2024-09-13 | 1,259 | 1,259 | 1,251 | 1,256 | 1,600 | 628 |
| 2024-09-12 | 1,245 | 1,262 | 1,245 | 1,259 | 5,200 | 629.50 |
| 2024-09-11 | 1,253 | 1,261 | 1,243 | 1,245 | 6,600 | 622.50 |
| 2024-09-10 | 1,278 | 1,280 | 1,251 | 1,273 | 2,900 | 636.50 |
| 2024-09-09 | 1,251 | 1,280 | 1,250 | 1,276 | 6,000 | 638 |
| 2024-09-06 | 1,278 | 1,287 | 1,250 | 1,269 | 7,900 | 634.50 |
| 2024-09-05 | 1,295 | 1,295 | 1,275 | 1,293 | 4,500 | 646.50 |
| 2024-09-04 | 1,298 | 1,298 | 1,271 | 1,296 | 9,500 | 648 |
| 2024-09-03 | 1,301 | 1,310 | 1,297 | 1,302 | 4,200 | 651 |
| 2024-09-02 | 1,309 | 1,324 | 1,296 | 1,299 | 11,500 | 649.50 |
| 2024-08-30 | 1,324 | 1,330 | 1,307 | 1,319 | 6,800 | 659.50 |
| 2024-08-29 | 1,320 | 1,321 | 1,302 | 1,316 | 7,400 | 658 |
| 2024-08-28 | 1,322 | 1,322 | 1,307 | 1,309 | 5,000 | 654.50 |
| 2024-08-27 | 1,324 | 1,325 | 1,299 | 1,314 | 15,900 | 657 |
| 2024-08-26 | 1,300 | 1,333 | 1,280 | 1,329 | 50,200 | 664.50 |
| 2024-08-23 | 1,223 | 1,225 | 1,215 | 1,225 | 3,700 | 612.50 |
| 2024-08-22 | 1,226 | 1,232 | 1,218 | 1,223 | 2,300 | 611.50 |
| 2024-08-21 | 1,207 | 1,234 | 1,207 | 1,226 | 4,100 | 613 |
| 2024-08-20 | 1,209 | 1,214 | 1,201 | 1,210 | 3,700 | 605 |
| 2024-08-19 | 1,205 | 1,210 | 1,187 | 1,205 | 5,800 | 602.50 |
| 2024-08-16 | 1,211 | 1,215 | 1,200 | 1,201 | 15,300 | 600.50 |
| 2024-08-15 | 1,210 | 1,210 | 1,195 | 1,197 | 5,400 | 598.50 |
| 2024-08-14 | 1,188 | 1,214 | 1,179 | 1,214 | 6,100 | 607 |
| 2024-08-13 | 1,138 | 1,169 | 1,138 | 1,168 | 6,500 | 584 |
| 2024-08-09 | 1,134 | 1,134 | 1,120 | 1,125 | 8,100 | 562.50 |
| 2024-08-08 | 1,111 | 1,131 | 1,111 | 1,120 | 12,000 | 560 |
| 2024-08-07 | 1,071 | 1,157 | 1,071 | 1,112 | 10,300 | 556 |
| 2024-08-06 | 1,087 | 1,157 | 1,071 | 1,071 | 16,800 | 535.50 |
| 2024-08-05 | 1,176 | 1,180 | 1,020 | 1,042 | 35,900 | 521 |
| 2024-08-02 | 1,260 | 1,262 | 1,175 | 1,234 | 16,500 | 617 |
| 2024-08-01 | 1,326 | 1,326 | 1,283 | 1,294 | 12,100 | 647 |
| 2024-07-31 | 1,354 | 1,369 | 1,321 | 1,362 | 9,700 | 681 |
| 2024-07-30 | 1,357 | 1,358 | 1,333 | 1,345 | 2,900 | 672.50 |
| 2024-07-29 | 1,329 | 1,349 | 1,325 | 1,345 | 3,600 | 672.50 |
| 2024-07-26 | 1,324 | 1,324 | 1,300 | 1,306 | 6,600 | 653 |
| 2024-07-25 | 1,316 | 1,336 | 1,301 | 1,310 | 9,900 | 655 |
| 2024-07-24 | 1,350 | 1,360 | 1,333 | 1,345 | 4,800 | 672.50 |
| 2024-07-23 | 1,345 | 1,356 | 1,345 | 1,347 | 2,500 | 673.50 |
| 2024-07-22 | 1,371 | 1,371 | 1,340 | 1,347 | 6,800 | 673.50 |
| 2024-07-19 | 1,407 | 1,407 | 1,357 | 1,371 | 6,800 | 685.50 |
| 2024-07-18 | 1,409 | 1,430 | 1,406 | 1,407 | 4,300 | 703.50 |
| 2024-07-17 | 1,440 | 1,445 | 1,402 | 1,406 | 6,900 | 703 |
| 2024-07-16 | 1,448 | 1,449 | 1,440 | 1,440 | 2,000 | 720 |
| 2024-07-12 | 1,449 | 1,450 | 1,419 | 1,447 | 5,800 | 723.50 |
| 2024-07-11 | 1,435 | 1,450 | 1,435 | 1,450 | 3,100 | 725 |
| 2024-07-10 | 1,436 | 1,449 | 1,422 | 1,440 | 4,000 | 720 |
| 2024-07-09 | 1,437 | 1,445 | 1,420 | 1,444 | 7,400 | 722 |
| 2024-07-08 | 1,437 | 1,439 | 1,425 | 1,435 | 2,600 | 717.50 |
| 2024-07-05 | 1,450 | 1,450 | 1,391 | 1,437 | 11,400 | 718.50 |
| 2024-07-04 | 1,445 | 1,450 | 1,429 | 1,450 | 4,000 | 725 |
| 2024-07-03 | 1,435 | 1,435 | 1,422 | 1,430 | 3,100 | 715 |
| 2024-07-02 | 1,419 | 1,438 | 1,419 | 1,430 | 5,800 | 715 |
| 2024-07-01 | 1,475 | 1,484 | 1,387 | 1,418 | 22,000 | 709 |
| 2024-06-28 | 1,444 | 1,451 | 1,436 | 1,449 | 14,000 | 724.50 |
| 2024-06-27 | 1,400 | 1,420 | 1,397 | 1,420 | 12,500 | 710 |
| 2024-06-26 | 1,389 | 1,394 | 1,383 | 1,394 | 10,100 | 697 |
| 2024-06-25 | 1,380 | 1,381 | 1,365 | 1,373 | 8,600 | 686.50 |
| 2024-06-24 | 1,382 | 1,382 | 1,358 | 1,376 | 10,600 | 688 |
| 2024-06-21 | 1,362 | 1,389 | 1,348 | 1,365 | 12,200 | 682.50 |
| 2024-06-20 | 1,341 | 1,370 | 1,332 | 1,351 | 12,600 | 675.50 |
| 2024-06-19 | 1,313 | 1,339 | 1,311 | 1,330 | 8,500 | 665 |
| 2024-06-18 | 1,310 | 1,320 | 1,308 | 1,313 | 2,400 | 656.50 |
| 2024-06-17 | 1,305 | 1,310 | 1,280 | 1,300 | 11,900 | 650 |
| 2024-06-14 | 1,300 | 1,310 | 1,300 | 1,310 | 1,900 | 655 |
| 2024-06-13 | 1,320 | 1,320 | 1,308 | 1,308 | 5,600 | 654 |
| 2024-06-12 | 1,310 | 1,316 | 1,307 | 1,314 | 1,100 | 657 |
| 2024-06-11 | 1,308 | 1,310 | 1,302 | 1,306 | 2,300 | 653 |
| 2024-06-10 | 1,310 | 1,310 | 1,290 | 1,308 | 6,800 | 654 |
| 2024-06-07 | 1,301 | 1,314 | 1,298 | 1,310 | 2,000 | 655 |
| 2024-06-06 | 1,319 | 1,319 | 1,296 | 1,309 | 3,900 | 654.50 |
| 2024-06-05 | 1,310 | 1,310 | 1,290 | 1,291 | 7,400 | 645.50 |
| 2024-06-04 | 1,286 | 1,303 | 1,286 | 1,299 | 4,700 | 649.50 |
| 2024-06-03 | 1,280 | 1,288 | 1,278 | 1,285 | 2,600 | 642.50 |
| 2024-05-31 | 1,273 | 1,282 | 1,270 | 1,282 | 1,600 | 641 |
| 2024-05-30 | 1,280 | 1,282 | 1,267 | 1,276 | 3,800 | 638 |
| 2024-05-29 | 1,279 | 1,279 | 1,269 | 1,271 | 5,200 | 635.50 |
| 2024-05-28 | 1,273 | 1,284 | 1,273 | 1,276 | 5,300 | 638 |
| 2024-05-27 | 1,288 | 1,288 | 1,270 | 1,279 | 4,300 | 639.50 |
| 2024-05-24 | 1,273 | 1,285 | 1,272 | 1,275 | 3,700 | 637.50 |
| 2024-05-23 | 1,273 | 1,286 | 1,272 | 1,275 | 1,700 | 637.50 |
| 2024-05-22 | 1,311 | 1,311 | 1,260 | 1,270 | 10,700 | 635 |
| 2024-05-21 | 1,301 | 1,311 | 1,299 | 1,311 | 6,900 | 655.50 |
| 2024-05-20 | 1,298 | 1,305 | 1,291 | 1,301 | 2,900 | 650.50 |
| 2024-05-17 | 1,284 | 1,293 | 1,284 | 1,290 | 3,700 | 645 |
| 2024-05-16 | 1,299 | 1,299 | 1,280 | 1,284 | 3,700 | 642 |
| 2024-05-15 | 1,273 | 1,343 | 1,273 | 1,293 | 28,900 | 646.50 |
| 2024-05-14 | 1,269 | 1,274 | 1,269 | 1,273 | 1,900 | 636.50 |
| 2024-05-13 | 1,270 | 1,272 | 1,260 | 1,269 | 2,500 | 634.50 |
| 2024-05-10 | 1,274 | 1,277 | 1,269 | 1,269 | 1,900 | 634.50 |
| 2024-05-09 | 1,281 | 1,283 | 1,272 | 1,274 | 800 | 637 |
| 2024-05-08 | 1,280 | 1,281 | 1,275 | 1,275 | 1,400 | 637.50 |
| 2024-05-07 | 1,282 | 1,282 | 1,275 | 1,275 | 1,500 | 637.50 |
| 2024-05-02 | 1,277 | 1,278 | 1,268 | 1,275 | 2,100 | 637.50 |
| 2024-05-01 | 1,289 | 1,289 | 1,265 | 1,275 | 9,000 | 637.50 |
| 2024-04-30 | 1,292 | 1,309 | 1,262 | 1,274 | 19,900 | 637 |
| 2024-04-26 | 1,280 | 1,290 | 1,280 | 1,290 | 1,700 | 645 |
| 2024-04-25 | 1,278 | 1,283 | 1,278 | 1,280 | 1,500 | 640 |
| 2024-04-24 | 1,278 | 1,285 | 1,274 | 1,284 | 3,800 | 642 |
| 2024-04-23 | 1,270 | 1,277 | 1,265 | 1,271 | 2,400 | 635.50 |
| 2024-04-22 | 1,254 | 1,269 | 1,254 | 1,269 | 1,500 | 634.50 |
| 2024-04-19 | 1,260 | 1,264 | 1,253 | 1,254 | 3,300 | 627 |
| 2024-04-18 | 1,253 | 1,269 | 1,253 | 1,262 | 1,600 | 631 |
| 2024-04-17 | 1,263 | 1,264 | 1,253 | 1,264 | 800 | 632 |
| 2024-04-16 | 1,266 | 1,266 | 1,256 | 1,256 | 3,000 | 628 |
| 2024-04-15 | 1,263 | 1,268 | 1,262 | 1,264 | 4,900 | 632 |
| 2024-04-12 | 1,264 | 1,268 | 1,263 | 1,263 | 6,500 | 631.50 |
| 2024-04-11 | 1,265 | 1,269 | 1,261 | 1,264 | 1,300 | 632 |
| 2024-04-10 | 1,268 | 1,269 | 1,262 | 1,262 | 900 | 631 |
| 2024-04-09 | 1,270 | 1,270 | 1,250 | 1,268 | 3,700 | 634 |
| 2024-04-08 | 1,271 | 1,271 | 1,265 | 1,266 | 1,600 | 633 |
| 2024-04-05 | 1,269 | 1,271 | 1,260 | 1,271 | 2,000 | 635.50 |
| 2024-04-04 | 1,265 | 1,270 | 1,258 | 1,270 | 3,700 | 635 |
| 2024-04-03 | 1,261 | 1,291 | 1,250 | 1,262 | 12,300 | 631 |
| 2024-04-02 | 1,292 | 1,292 | 1,271 | 1,272 | 4,000 | 636 |
| 2024-04-01 | 1,296 | 1,305 | 1,287 | 1,292 | 14,500 | 646 |
| 2024-03-29 | 1,300 | 1,310 | 1,281 | 1,297 | 6,300 | 648.50 |
| 2024-03-28 | 1,290 | 1,300 | 1,290 | 1,300 | 10,000 | 650 |
| 2024-03-27 | 1,299 | 1,299 | 1,290 | 1,293 | 3,200 | 646.50 |
| 2024-03-26 | 1,298 | 1,298 | 1,285 | 1,287 | 2,800 | 643.50 |
| 2024-03-25 | 1,286 | 1,287 | 1,282 | 1,283 | 3,100 | 641.50 |
| 2024-03-22 | 1,263 | 1,286 | 1,263 | 1,286 | 2,800 | 643 |
| 2024-03-21 | 1,256 | 1,271 | 1,256 | 1,263 | 3,100 | 631.50 |
| 2024-03-19 | 1,260 | 1,268 | 1,260 | 1,260 | 1,700 | 630 |
| 2024-03-18 | 1,263 | 1,270 | 1,254 | 1,260 | 3,200 | 630 |
| 2024-03-15 | 1,252 | 1,269 | 1,252 | 1,267 | 1,300 | 633.50 |
| 2024-03-14 | 1,258 | 1,267 | 1,251 | 1,264 | 900 | 632 |
| 2024-03-13 | 1,249 | 1,267 | 1,249 | 1,260 | 1,200 | 630 |
| 2024-03-12 | 1,252 | 1,277 | 1,238 | 1,253 | 4,200 | 626.50 |
| 2024-03-11 | 1,283 | 1,300 | 1,251 | 1,255 | 6,000 | 627.50 |
| 2024-03-08 | 1,304 | 1,311 | 1,299 | 1,303 | 700 | 651.50 |
| 2024-03-07 | 1,303 | 1,316 | 1,302 | 1,310 | 1,800 | 655 |
| 2024-03-06 | 1,317 | 1,317 | 1,291 | 1,304 | 3,700 | 652 |
| 2024-03-05 | 1,307 | 1,320 | 1,280 | 1,320 | 17,900 | 660 |
| 2024-03-04 | 1,310 | 1,310 | 1,297 | 1,307 | 3,200 | 653.50 |
| 2024-03-01 | 1,311 | 1,311 | 1,300 | 1,300 | 3,200 | 650 |
| 2024-02-29 | 1,312 | 1,312 | 1,293 | 1,302 | 7,400 | 651 |
| 2024-02-28 | 1,291 | 1,302 | 1,284 | 1,302 | 4,900 | 651 |
| 2024-02-27 | 1,290 | 1,293 | 1,280 | 1,281 | 7,800 | 640.50 |
| 2024-02-26 | 1,310 | 1,310 | 1,260 | 1,277 | 13,500 | 638.50 |
| 2024-02-22 | 1,301 | 1,314 | 1,295 | 1,306 | 4,500 | 653 |
| 2024-02-21 | 1,324 | 1,324 | 1,299 | 1,300 | 5,500 | 650 |
| 2024-02-20 | 1,330 | 1,331 | 1,295 | 1,328 | 10,300 | 664 |
| 2024-02-19 | 1,324 | 1,334 | 1,322 | 1,334 | 3,800 | 667 |
| 2024-02-16 | 1,325 | 1,325 | 1,295 | 1,324 | 7,300 | 662 |
| 2024-02-15 | 1,307 | 1,324 | 1,305 | 1,320 | 6,000 | 660 |
| 2024-02-14 | 1,284 | 1,309 | 1,284 | 1,309 | 15,300 | 654.50 |
| 2024-02-13 | 1,299 | 1,299 | 1,285 | 1,296 | 3,700 | 648 |
| 2024-02-09 | 1,281 | 1,299 | 1,281 | 1,297 | 2,700 | 648.50 |
| 2024-02-08 | 1,305 | 1,310 | 1,290 | 1,291 | 5,100 | 645.50 |
| 2024-02-07 | 1,309 | 1,313 | 1,304 | 1,313 | 2,900 | 656.50 |
| 2024-02-06 | 1,332 | 1,332 | 1,306 | 1,308 | 6,200 | 654 |
| 2024-02-05 | 1,325 | 1,334 | 1,314 | 1,324 | 8,800 | 662 |
| 2024-02-02 | 1,324 | 1,324 | 1,311 | 1,324 | 4,700 | 662 |
| 2024-02-01 | 1,328 | 1,335 | 1,298 | 1,324 | 9,700 | 662 |
| 2024-01-31 | 1,293 | 1,336 | 1,286 | 1,317 | 24,200 | 658.50 |
| 2024-01-30 | 1,295 | 1,295 | 1,286 | 1,292 | 14,200 | 646 |
| 2024-01-29 | 1,278 | 1,290 | 1,268 | 1,287 | 9,300 | 643.50 |
| 2024-01-26 | 1,252 | 1,272 | 1,252 | 1,264 | 10,300 | 632 |
| 2024-01-25 | 1,246 | 1,257 | 1,242 | 1,252 | 4,900 | 626 |
| 2024-01-24 | 1,235 | 1,244 | 1,230 | 1,244 | 6,700 | 622 |
| 2024-01-23 | 1,233 | 1,233 | 1,219 | 1,232 | 4,600 | 616 |
| 2024-01-22 | 1,224 | 1,231 | 1,217 | 1,217 | 10,300 | 608.50 |
| 2024-01-19 | 1,213 | 1,225 | 1,211 | 1,215 | 4,000 | 607.50 |
| 2024-01-18 | 1,203 | 1,213 | 1,203 | 1,213 | 4,200 | 606.50 |
| 2024-01-17 | 1,192 | 1,208 | 1,192 | 1,203 | 3,300 | 601.50 |
| 2024-01-16 | 1,211 | 1,211 | 1,190 | 1,192 | 7,400 | 596 |
| 2024-01-15 | 1,217 | 1,219 | 1,210 | 1,210 | 5,100 | 605 |
| 2024-01-12 | 1,228 | 1,228 | 1,216 | 1,217 | 3,000 | 608.50 |
| 2024-01-11 | 1,213 | 1,230 | 1,213 | 1,227 | 6,200 | 613.50 |
| 2024-01-10 | 1,224 | 1,224 | 1,211 | 1,215 | 1,600 | 607.50 |
| 2024-01-09 | 1,209 | 1,226 | 1,209 | 1,215 | 3,700 | 607.50 |
| 2024-01-05 | 1,215 | 1,231 | 1,209 | 1,209 | 5,700 | 604.50 |
| 2024-01-04 | 1,188 | 1,216 | 1,188 | 1,211 | 10,300 | 605.50 |
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
