1. HOME >
  2. 株価時系列 >
  3. 7539 >
  4. 2016年

7539 (株)アイナボホールディングス の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-307207217187193,100359.50
2016-12-297197227187193,900359.50
2016-12-287247247197215,200360.50
2016-12-277247267237232,600361.50
2016-12-267277277227236,700361.50
2016-12-2272773072772713,200363.50
2016-12-2173073472773413,400367
2016-12-207317317287302,500365
2016-12-197327347287314,900365.50
2016-12-167367367277316,500365.50
2016-12-157327447327363,400368
2016-12-147237347237326,100366
2016-12-137257287217232,600361.50
2016-12-127317317187229,500361
2016-12-0973673772772915,500364.50
2016-12-087247267197246,000362
2016-12-077227237207202,800360
2016-12-067167217167184,500359
2016-12-057147157147141,300357
2016-12-027177217127166,600358
2016-12-017147177137135,700356.50
2016-11-307107177107143,300357
2016-11-297157157107104,400355
2016-11-287137177127145,300357
2016-11-257197197117126,900356
2016-11-247147157117113,800355.50
2016-11-227107147107102,000355
2016-11-217087147087109,800355
2016-11-187107107077071,800353.50
2016-11-177127127097105,400355
2016-11-1670072070071218,800356
2016-11-156967036967007,400350
2016-11-146917006916944,300347
2016-11-116967006916917,600345.50
2016-11-1071671768569916,300349.50
2016-11-097127136997085,800354
2016-11-087167197087196,500359.50
2016-11-077147177127162,100358
2016-11-047207207097094,900354.50
2016-11-027187247187201,400360
2016-11-017177257177193,100359.50
2016-10-317217227177173,200358.50
2016-10-287207257197211,200360.50
2016-10-277197257197192,500359.50
2016-10-26722723720720800360
2016-10-257307307187204,600360
2016-10-247107167107166,500358
2016-10-217127147107103,100355
2016-10-207117147107122,500356
2016-10-197087117087113,200355.50
2016-10-177087117087091,100354.50
2016-10-137097097057071,200353.50
2016-10-12703705703705900352.50
2016-10-117087097027037,600351.50
2016-10-0770970969970113,200350.50
2016-10-067117117097091,000354.50
2016-10-05718718706706600353
2016-10-047037107037082,200354
2016-10-037057206947035,800351.50
2016-09-307037067007051,500352.50
2016-09-297017067017063,900353
2016-09-286977096977013,200350.50
2016-09-277137137067128,000356
2016-09-267167177107147,500357
2016-09-2370871270771114,600355.50
2016-09-217037107017084,800354
2016-09-207047087037074,500353.50
2016-09-167047057037041,800352
2016-09-15704704703703300351.50
2016-09-14704704704704200352
2016-09-137057057047051,000352.50
2016-09-127037047027042,300352
2016-09-097047067037041,900352
2016-09-087037047037041,000352
2016-09-076927016927014,100350.50
2016-09-06701703701703900351.50
2016-09-057007056996994,800349.50
2016-09-026997006997002,300350
2016-09-016946996946984,500349
2016-08-31696696695695400347.50
2016-08-30695696695696800348
2016-08-296966966916926,600346
2016-08-266906946906942,300347
2016-08-256896926876886,700344
2016-08-246916976906972,800348.50
2016-08-23692692692692500346
2016-08-226906956896922,400346
2016-08-196926926866861,600343
2016-08-186926936926931,100346.50
2016-08-176957006916954,500347.50
2016-08-167077086986986,900349
2016-08-157127127087081,700354
2016-08-12701703701703200351.50
2016-08-107107106977028,600351
2016-08-097057117057106,100355
2016-08-0868672568671518,300357.50
2016-08-0568568567068012,000340
2016-08-046856856816813,300340.50
2016-08-036886886816816,100340.50
2016-08-026806906806885,300344
2016-08-016766806766801,300340
2016-07-296806806756753,600337.50
2016-07-28681681680680500340
2016-07-27682684680680800340
2016-07-266846846756811,400340.50
2016-07-256906906816826,000341
2016-07-22687689685689800344.50
2016-07-216836836786831,900341.50
2016-07-206856856756831,900341.50
2016-07-196756856756844,800342
2016-07-156746756726722,100336
2016-07-146686766686747,200337
2016-07-136656696606695,300334.50
2016-07-126606646586582,800329
2016-07-116656656536557,100327.50
2016-07-086516566516533,800326.50
2016-07-0766367065066313,500331.50
2016-07-066806826606628,800331
2016-07-0570370768068011,900340
2016-07-047157157037032,800351.50
2016-07-017107117007089,400354
2016-06-30709709709709100354.50
2016-06-297107106987001,700350
2016-06-286987086966981,500349
2016-06-276857126807064,500353
2016-06-2473373466367728,100338.50
2016-06-237057187057182,800359
2016-06-227027106987056,200352.50
2016-06-217037077037072,000353.50
2016-06-207057056907033,600351.50
2016-06-177057156956954,300347.50
2016-06-167037126956954,000347.50
2016-06-157027126926929,100346
2016-06-1471071769871721,900358.50
2016-06-137167207137202,000360
2016-06-107267317137169,300358
2016-06-0973473472673328,300366.50
2016-06-0873873872573428,000367
2016-06-077407407307311,500365.50
2016-06-06737745737745800372.50
2016-06-037387387377375,400368.50
2016-06-027377407357381,400369
2016-06-017407407247374,200368.50
2016-05-317377457377454,200372.50
2016-05-307287387287382,300369
2016-05-277337427147423,800371
2016-05-267307437267334,400366.50
2016-05-257467467347443,700372
2016-05-247237347237341,400367
2016-05-237437437217342,400367
2016-05-207227307217304,200365
2016-05-19710722710722400361
2016-05-187067157057157,600357.50
2016-05-177197307137152,500357.50
2016-05-167317317117114,400355.50
2016-05-137527527297292,300364.50
2016-05-127327507327457,900372.50
2016-05-117187457187252,100362.50
2016-05-10720720720720100360
2016-05-097547547207202,700360
2016-05-06775775762762200381
2016-05-027697927547802,200390
2016-04-2877779176779114,400395.50
2016-04-277737777707772,100388.50
2016-04-267747747627733,100386.50
2016-04-257757757677743,300387
2016-04-227557717557714,200385.50
2016-04-217527587527584,300379
2016-04-2074375274275211,600376
2016-04-197347427347427,000371
2016-04-187277377267342,700367
2016-04-157337357337341,700367
2016-04-147307337257331,900366.50
2016-04-137307337227331,200366.50
2016-04-127307307287291,700364.50
2016-04-117287337277271,200363.50
2016-04-087187277177274,200363.50
2016-04-077107236997232,800361.50
2016-04-067247246887104,100355
2016-04-057177307067162,500358
2016-04-047187186957091,700354.50
2016-04-017107306957304,700365
2016-03-3169573569073511,600367.50
2016-03-306806976726954,600347.50
2016-03-296606786606742,600337
2016-03-286736736676671,800333.50
2016-03-256856856656658,100332.50
2016-03-24662670662665900332.50
2016-03-236676686586581,200329
2016-03-226626776616625,400331
2016-03-186606606546541,600327
2016-03-176606626556603,300330
2016-03-16660660660660400330
2016-03-156516636466511,900325.50
2016-03-146506586456584,200329
2016-03-116456486376404,500320
2016-03-106456486436452,000322.50
2016-03-09644645644645800322.50
2016-03-086506546446444,100322
2016-03-076556566496492,500324.50
2016-03-046556656486534,900326.50
2016-03-036456486456482,900324
2016-03-026346446246445,500322
2016-02-296306316226224,100311
2016-02-266206266176261,400313
2016-02-256156196116165,300308
2016-02-246066156066152,100307.50
2016-02-236016196016104,200305
2016-02-2262963059959920,600299.50
2016-02-19628628628628300314
2016-02-186156256156253,500312.50
2016-02-176336336256251,600312.50
2016-02-166366366166274,400313.50
2016-02-156026306026268,700313
2016-02-1262563459860311,500301.50
2016-02-106576616336396,500319.50
2016-02-0969471466066212,700331
2016-02-087197276907076,600353.50
2016-02-0571172071172017,400360
2016-02-04713720713720700360
2016-02-037147207147202,100360
2016-02-027217397217293,900364.50
2016-02-017327327247252,500362.50
2016-01-29725725725725100362.50
2016-01-287257307167167,600358
2016-01-277207297207203,200360
2016-01-267277277087195,000359.50
2016-01-2572573671672716,900363.50
2016-01-2272974472574016,900370
2016-01-217507507407443,500372
2016-01-207617627467515,400375.50
2016-01-197507597507542,100377
2016-01-1876176174275015,600375
2016-01-1577977975576220,200381
2016-01-147867867707792,400389.50
2016-01-13779782770782900391
2016-01-127727797717742,400387
2016-01-087877877737744,600387
2016-01-077877907787874,500393.50
2016-01-067907907867871,900393.50
2016-01-057897937897901,200395
2016-01-0478979778678913,100394.50

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