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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,277 | 1,278 | 1,268 | 1,275 | 2,100 | 1,275 |
| 2024-05-01 | 1,289 | 1,289 | 1,265 | 1,275 | 9,000 | 1,275 |
| 2024-04-30 | 1,292 | 1,309 | 1,262 | 1,274 | 19,900 | 1,274 |
| 2024-04-26 | 1,280 | 1,290 | 1,280 | 1,290 | 1,700 | 1,290 |
| 2024-04-25 | 1,278 | 1,283 | 1,278 | 1,280 | 1,500 | 1,280 |
| 2024-04-24 | 1,278 | 1,285 | 1,274 | 1,284 | 3,800 | 1,284 |
| 2024-04-23 | 1,270 | 1,277 | 1,265 | 1,271 | 2,400 | 1,271 |
| 2024-04-22 | 1,254 | 1,269 | 1,254 | 1,269 | 1,500 | 1,269 |
| 2024-04-19 | 1,260 | 1,264 | 1,253 | 1,254 | 3,300 | 1,254 |
| 2024-04-18 | 1,253 | 1,269 | 1,253 | 1,262 | 1,600 | 1,262 |
| 2024-04-17 | 1,263 | 1,264 | 1,253 | 1,264 | 800 | 1,264 |
| 2024-04-16 | 1,266 | 1,266 | 1,256 | 1,256 | 3,000 | 1,256 |
| 2024-04-15 | 1,263 | 1,268 | 1,262 | 1,264 | 4,900 | 1,264 |
| 2024-04-12 | 1,264 | 1,268 | 1,263 | 1,263 | 6,500 | 1,263 |
| 2024-04-11 | 1,265 | 1,269 | 1,261 | 1,264 | 1,300 | 1,264 |
| 2024-04-10 | 1,268 | 1,269 | 1,262 | 1,262 | 900 | 1,262 |
| 2024-04-09 | 1,270 | 1,270 | 1,250 | 1,268 | 3,700 | 1,268 |
| 2024-04-08 | 1,271 | 1,271 | 1,265 | 1,266 | 1,600 | 1,266 |
| 2024-04-05 | 1,269 | 1,271 | 1,260 | 1,271 | 2,000 | 1,271 |
| 2024-04-04 | 1,265 | 1,270 | 1,258 | 1,270 | 3,700 | 1,270 |
| 2024-04-03 | 1,261 | 1,291 | 1,250 | 1,262 | 12,300 | 1,262 |
| 2024-04-02 | 1,292 | 1,292 | 1,271 | 1,272 | 4,000 | 1,272 |
| 2024-04-01 | 1,296 | 1,305 | 1,287 | 1,292 | 14,500 | 1,292 |
| 2024-03-29 | 1,300 | 1,310 | 1,281 | 1,297 | 6,300 | 1,297 |
| 2024-03-28 | 1,290 | 1,300 | 1,290 | 1,300 | 10,000 | 1,300 |
| 2024-03-27 | 1,299 | 1,299 | 1,290 | 1,293 | 3,200 | 1,293 |
| 2024-03-26 | 1,298 | 1,298 | 1,285 | 1,287 | 2,800 | 1,287 |
| 2024-03-25 | 1,286 | 1,287 | 1,282 | 1,283 | 3,100 | 1,283 |
| 2024-03-22 | 1,263 | 1,286 | 1,263 | 1,286 | 2,800 | 1,286 |
| 2024-03-21 | 1,256 | 1,271 | 1,256 | 1,263 | 3,100 | 1,263 |
| 2024-03-19 | 1,260 | 1,268 | 1,260 | 1,260 | 1,700 | 1,260 |
| 2024-03-18 | 1,263 | 1,270 | 1,254 | 1,260 | 3,200 | 1,260 |
| 2024-03-15 | 1,252 | 1,269 | 1,252 | 1,267 | 1,300 | 1,267 |
| 2024-03-14 | 1,258 | 1,267 | 1,251 | 1,264 | 900 | 1,264 |
| 2024-03-13 | 1,249 | 1,267 | 1,249 | 1,260 | 1,200 | 1,260 |
| 2024-03-12 | 1,252 | 1,277 | 1,238 | 1,253 | 4,200 | 1,253 |
| 2024-03-11 | 1,283 | 1,300 | 1,251 | 1,255 | 6,000 | 1,255 |
| 2024-03-08 | 1,304 | 1,311 | 1,299 | 1,303 | 700 | 1,303 |
| 2024-03-07 | 1,303 | 1,316 | 1,302 | 1,310 | 1,800 | 1,310 |
| 2024-03-06 | 1,317 | 1,317 | 1,291 | 1,304 | 3,700 | 1,304 |
| 2024-03-05 | 1,307 | 1,320 | 1,280 | 1,320 | 17,900 | 1,320 |
| 2024-03-04 | 1,310 | 1,310 | 1,297 | 1,307 | 3,200 | 1,307 |
| 2024-03-01 | 1,311 | 1,311 | 1,300 | 1,300 | 3,200 | 1,300 |
| 2024-02-29 | 1,312 | 1,312 | 1,293 | 1,302 | 7,400 | 1,302 |
| 2024-02-28 | 1,291 | 1,302 | 1,284 | 1,302 | 4,900 | 1,302 |
| 2024-02-27 | 1,290 | 1,293 | 1,280 | 1,281 | 7,800 | 1,281 |
| 2024-02-26 | 1,310 | 1,310 | 1,260 | 1,277 | 13,500 | 1,277 |
| 2024-02-22 | 1,301 | 1,314 | 1,295 | 1,306 | 4,500 | 1,306 |
| 2024-02-21 | 1,324 | 1,324 | 1,299 | 1,300 | 5,500 | 1,300 |
| 2024-02-20 | 1,330 | 1,331 | 1,295 | 1,328 | 10,300 | 1,328 |
| 2024-02-19 | 1,324 | 1,334 | 1,322 | 1,334 | 3,800 | 1,334 |
| 2024-02-16 | 1,325 | 1,325 | 1,295 | 1,324 | 7,300 | 1,324 |
| 2024-02-15 | 1,307 | 1,324 | 1,305 | 1,320 | 6,000 | 1,320 |
| 2024-02-14 | 1,284 | 1,309 | 1,284 | 1,309 | 15,300 | 1,309 |
| 2024-02-13 | 1,299 | 1,299 | 1,285 | 1,296 | 3,700 | 1,296 |
| 2024-02-09 | 1,281 | 1,299 | 1,281 | 1,297 | 2,700 | 1,297 |
| 2024-02-08 | 1,305 | 1,310 | 1,290 | 1,291 | 5,100 | 1,291 |
| 2024-02-07 | 1,309 | 1,313 | 1,304 | 1,313 | 2,900 | 1,313 |
| 2024-02-06 | 1,332 | 1,332 | 1,306 | 1,308 | 6,200 | 1,308 |
| 2024-02-05 | 1,325 | 1,334 | 1,314 | 1,324 | 8,800 | 1,324 |
| 2024-02-02 | 1,324 | 1,324 | 1,311 | 1,324 | 4,700 | 1,324 |
| 2024-02-01 | 1,328 | 1,335 | 1,298 | 1,324 | 9,700 | 1,324 |
| 2024-01-31 | 1,293 | 1,336 | 1,286 | 1,317 | 24,200 | 1,317 |
| 2024-01-30 | 1,295 | 1,295 | 1,286 | 1,292 | 14,200 | 1,292 |
| 2024-01-29 | 1,278 | 1,290 | 1,268 | 1,287 | 9,300 | 1,287 |
| 2024-01-26 | 1,252 | 1,272 | 1,252 | 1,264 | 10,300 | 1,264 |
| 2024-01-25 | 1,246 | 1,257 | 1,242 | 1,252 | 4,900 | 1,252 |
| 2024-01-24 | 1,235 | 1,244 | 1,230 | 1,244 | 6,700 | 1,244 |
| 2024-01-23 | 1,233 | 1,233 | 1,219 | 1,232 | 4,600 | 1,232 |
| 2024-01-22 | 1,224 | 1,231 | 1,217 | 1,217 | 10,300 | 1,217 |
| 2024-01-19 | 1,213 | 1,225 | 1,211 | 1,215 | 4,000 | 1,215 |
| 2024-01-18 | 1,203 | 1,213 | 1,203 | 1,213 | 4,200 | 1,213 |
| 2024-01-17 | 1,192 | 1,208 | 1,192 | 1,203 | 3,300 | 1,203 |
| 2024-01-16 | 1,211 | 1,211 | 1,190 | 1,192 | 7,400 | 1,192 |
| 2024-01-15 | 1,217 | 1,219 | 1,210 | 1,210 | 5,100 | 1,210 |
| 2024-01-12 | 1,228 | 1,228 | 1,216 | 1,217 | 3,000 | 1,217 |
| 2024-01-11 | 1,213 | 1,230 | 1,213 | 1,227 | 6,200 | 1,227 |
| 2024-01-10 | 1,224 | 1,224 | 1,211 | 1,215 | 1,600 | 1,215 |
| 2024-01-09 | 1,209 | 1,226 | 1,209 | 1,215 | 3,700 | 1,215 |
| 2024-01-05 | 1,215 | 1,231 | 1,209 | 1,209 | 5,700 | 1,209 |
| 2024-01-04 | 1,188 | 1,216 | 1,188 | 1,211 | 10,300 | 1,211 |
分割・併合履歴 ： [2007-03-27]1株→1.2株 [2000-09-26]1株→1.2株
