1. HOME >
  2. 株価時系列 >
  3. 7539 >
  4. 2023年

7539 (株)アイナボホールディングス の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-291,2091,2091,1871,2057,7001,205
2023-12-281,2001,2061,1841,2068,9001,206
2023-12-271,2001,2001,1601,1847,6001,184
2023-12-261,1711,1901,1681,17911,4001,179
2023-12-251,1681,1751,1601,1605,2001,160
2023-12-221,1651,1671,1571,1672,4001,167
2023-12-211,1671,1671,1561,1653,6001,165
2023-12-201,1731,1941,1661,1663,7001,166
2023-12-191,2101,2101,1681,1689,0001,168
2023-12-181,1731,2121,1731,21010,1001,210
2023-12-151,1751,1841,1741,1743,5001,174
2023-12-141,1881,1881,1651,1744,4001,174
2023-12-131,1781,1871,1691,18410,4001,184
2023-12-121,1671,1721,1641,1685,6001,168
2023-12-111,1391,1561,1391,15610,3001,156
2023-12-081,1661,1731,1501,1518,8001,151
2023-12-071,1721,1841,1631,1705,2001,170
2023-12-061,1711,1851,1691,1769,8001,176
2023-12-051,1701,1701,1581,1603,4001,160
2023-12-041,1661,1711,1591,1595,2001,159
2023-12-011,1711,1721,1481,1664,7001,166
2023-11-301,1651,1711,1551,1713,0001,171
2023-11-291,1631,1771,1551,1558,0001,155
2023-11-281,1501,1551,1441,1558,0001,155
2023-11-271,1381,1481,1361,1486,9001,148
2023-11-241,1301,1341,1211,1345,3001,134
2023-11-221,1211,1321,1201,1323,0001,132
2023-11-211,1251,1301,1211,1222,7001,122
2023-11-201,1291,1371,1261,1262,3001,126
2023-11-171,1161,1291,1161,1292,6001,129
2023-11-161,1151,1251,1121,1154,1001,115
2023-11-151,1311,1321,1131,11511,0001,115
2023-11-141,1241,1471,1241,1317,6001,131
2023-11-131,1441,1651,1301,14728,2001,147
2023-11-101,1201,1361,1201,13018,2001,130
2023-11-091,1221,1301,1221,1291,2001,129
2023-11-081,1341,1341,1201,1214,3001,121
2023-11-071,1281,1331,1251,13215,3001,132
2023-11-061,1301,1341,1221,1259,6001,125
2023-11-021,1301,1301,1231,1254,6001,125
2023-11-011,1251,1291,1201,1255,0001,125
2023-10-311,1351,1351,1191,1245,2001,124
2023-10-301,1431,1431,1201,12612,8001,126
2023-10-271,1461,1461,1291,1434,0001,143
2023-10-261,1381,1391,1261,1332,8001,133
2023-10-251,1431,1471,1371,1434,2001,143
2023-10-241,1351,1381,1051,1389,9001,138
2023-10-231,1401,1511,1341,1364,4001,136
2023-10-201,1391,1411,1251,1406,4001,140
2023-10-191,1361,1441,1351,1403,3001,140
2023-10-181,1441,1441,1361,1414,5001,141
2023-10-171,1381,1451,1331,1413,8001,141
2023-10-161,1641,1641,1321,13520,1001,135
2023-10-131,1661,1661,1521,1632,4001,163
2023-10-121,1701,1701,1531,16615,3001,166
2023-10-111,1981,1981,1701,1715,0001,171
2023-10-101,2001,2031,1811,1924,1001,192
2023-10-061,1521,1951,1521,18013,8001,180
2023-10-051,1501,1621,1441,15218,2001,152
2023-10-041,1501,1501,1331,14516,7001,145
2023-10-031,1981,1981,1571,16826,3001,168
2023-10-021,2741,2741,2101,21028,5001,210
2023-09-291,2811,2981,2681,27430,6001,274
2023-09-281,3191,3201,2551,26466,7001,264
2023-09-271,3901,3901,3301,332103,8001,332
2023-09-261,3581,3711,3491,36521,3001,365
2023-09-251,3401,3521,3401,34715,1001,347
2023-09-221,3651,3711,3331,33919,1001,339
2023-09-211,3441,3871,3401,36520,0001,365
2023-09-201,3401,3521,3391,3399,7001,339
2023-09-191,3121,3441,3121,33911,9001,339
2023-09-151,3001,3251,3001,32211,5001,322
2023-09-141,2911,3081,2811,29518,6001,295
2023-09-131,2631,2871,2551,28413,5001,284
2023-09-121,2301,2701,2301,26024,5001,260
2023-09-111,2221,2301,2221,2307,1001,230
2023-09-081,2201,2201,2151,2185,3001,218
2023-09-071,2081,2201,2031,2166,0001,216
2023-09-061,2041,2081,2011,2017,4001,201
2023-09-051,2051,2071,1981,2047,7001,204
2023-09-041,2081,2171,1991,20418,4001,204
2023-09-011,1981,2071,1961,19710,2001,197
2023-08-311,2001,2091,1971,19710,2001,197
2023-08-301,1971,2041,1921,20012,7001,200
2023-08-291,1901,1941,1841,1928,3001,192
2023-08-281,1931,1961,1861,1906,9001,190
2023-08-251,1761,1891,1751,1817,6001,181
2023-08-241,1751,1791,1721,1796,1001,179
2023-08-231,1711,1731,1691,1719,4001,171
2023-08-221,1631,1711,1631,1712,9001,171
2023-08-211,1701,1741,1631,1633,6001,163
2023-08-181,1691,1691,1661,1661,6001,166
2023-08-171,1731,1731,1611,1696,0001,169
2023-08-161,1711,1761,1651,1714,4001,171
2023-08-151,1781,1781,1691,1755,3001,175
2023-08-141,1771,1781,1681,1786,3001,178
2023-08-101,1671,1701,1611,1701,8001,170
2023-08-091,1551,1671,1531,1673,3001,167
2023-08-081,1611,1641,1481,1555,0001,155
2023-08-071,1411,1601,1411,1548,2001,154
2023-08-041,1641,1671,1391,13911,5001,139
2023-08-031,1521,1591,1501,1556,7001,155
2023-08-021,1731,1871,1531,16011,8001,160
2023-08-011,1801,1851,1631,17115,5001,171
2023-07-311,1811,2041,1711,17330,0001,173
2023-07-281,1701,1751,1631,1758,1001,175
2023-07-271,1791,1801,1611,17418,3001,174
2023-07-261,1781,1891,1671,18912,5001,189
2023-07-251,1861,1861,1631,17012,2001,170
2023-07-241,1801,1881,1701,1868,9001,186
2023-07-211,1841,1981,1671,1798,3001,179
2023-07-201,1841,1931,1831,1843,1001,184
2023-07-191,1821,1891,1751,1844,3001,184
2023-07-181,1871,1901,1731,1827,0001,182
2023-07-141,2021,2021,1841,1873,6001,187
2023-07-131,2141,2141,1931,2024,4001,202
2023-07-121,2101,2161,2081,2142,5001,214
2023-07-111,2171,2261,2091,2154,8001,215
2023-07-101,2041,2121,2041,2122,7001,212
2023-07-071,2091,2091,1851,20410,7001,204
2023-07-061,2161,2301,2021,21210,8001,212
2023-07-051,2351,2351,2121,2156,5001,215
2023-07-041,2201,2261,2181,2187,1001,218
2023-07-031,2151,2271,2121,2197,5001,219
2023-06-301,2001,2151,2001,2155,7001,215
2023-06-291,2201,2201,2001,20310,0001,203
2023-06-281,1991,2061,1711,20512,1001,205
2023-06-271,2051,2061,1461,18515,5001,185
2023-06-261,2001,2001,1771,19313,8001,193
2023-06-231,1841,1901,1691,17914,2001,179
2023-06-221,1681,1871,1661,18410,7001,184
2023-06-211,1611,1701,1561,1589,4001,158
2023-06-201,1371,1721,1371,17221,3001,172
2023-06-191,1121,1401,1121,13513,3001,135
2023-06-161,1231,1261,1161,1265,8001,126
2023-06-151,0961,1251,0941,12212,4001,122
2023-06-141,0931,0981,0911,0987,7001,098
2023-06-131,0881,0931,0881,0936,2001,093
2023-06-121,0911,0951,0821,0878,1001,087
2023-06-091,0901,0911,0861,0862,5001,086
2023-06-081,0911,0961,0871,0904,7001,090
2023-06-071,0851,0921,0851,09010,7001,090
2023-06-061,0761,0901,0761,08414,1001,084
2023-06-051,0851,0861,0731,07511,0001,075
2023-06-021,0841,0841,0741,0744,7001,074
2023-06-011,0771,0861,0741,0756,3001,075
2023-05-311,0931,0931,0771,0776,2001,077
2023-05-301,0911,0911,0841,0884,2001,088
2023-05-291,0791,0861,0751,0828,2001,082
2023-05-261,0901,0951,0691,06910,6001,069
2023-05-251,0761,0851,0751,0829,2001,082
2023-05-241,0661,0761,0621,07613,2001,076
2023-05-231,0521,0661,0521,0596,6001,059
2023-05-221,0551,0611,0531,0579,8001,057
2023-05-191,0681,0681,0561,0579,0001,057
2023-05-181,0741,0761,0551,0699,3001,069
2023-05-171,0651,0771,0631,0746,0001,074
2023-05-161,0661,0711,0531,06111,4001,061
2023-05-151,0681,0791,0671,0705,7001,070
2023-05-121,0821,0821,0651,0668,7001,066
2023-05-111,0931,0941,0801,0843,6001,084
2023-05-101,0881,0931,0821,0875,1001,087
2023-05-091,0871,0911,0801,0916,3001,091
2023-05-081,0741,0871,0741,0847,8001,084
2023-05-021,0851,0901,0701,0747,1001,074
2023-05-011,0981,0981,0771,0786,6001,078
2023-04-281,0881,0961,0711,08319,8001,083
2023-04-271,0821,0901,0641,0884,3001,088
2023-04-261,0801,0801,0641,0787,3001,078
2023-04-251,0691,0881,0651,08219,3001,082
2023-04-241,0561,0691,0531,06912,0001,069
2023-04-211,0531,0601,0451,0509,4001,050
2023-04-201,0411,0531,0411,0535,0001,053
2023-04-191,0531,0531,0351,04416,2001,044
2023-04-181,0491,0691,0461,05321,2001,053
2023-04-171,0581,0591,0411,05112,3001,051
2023-04-141,0371,0501,0331,0508,6001,050
2023-04-131,0241,0371,0241,0372,9001,037
2023-04-121,0291,0311,0231,0245,7001,024
2023-04-111,0301,0391,0291,0318,8001,031
2023-04-101,0431,0431,0361,0391,9001,039
2023-04-071,0371,0441,0351,0371,6001,037
2023-04-061,0441,0511,0361,0363,7001,036
2023-04-051,0511,0511,0351,0408,9001,040
2023-04-041,0401,0531,0401,05110,0001,051
2023-04-031,0431,0521,0381,04010,6001,040
2023-03-311,0201,0491,0201,0408,9001,040
2023-03-301,0061,0141,0061,0112,2001,011
2023-03-291,0281,0281,0211,0215,0001,021
2023-03-281,0301,0301,0201,0234,5001,023
2023-03-271,0331,0331,0151,0238,9001,023
2023-03-241,0301,0351,0131,0257,2001,025
2023-03-231,0161,0601,0081,0268,2001,026
2023-03-221,0141,0251,0041,0255,2001,025
2023-03-201,0111,0139961,0079,2001,007
2023-03-171,0101,0251,0061,0064,6001,006
2023-03-161,0101,0181,0021,0106,0001,010
2023-03-151,0271,0281,0231,0272,0001,027
2023-03-141,0301,0301,0011,0078,0001,007
2023-03-131,0521,0521,0141,0358,9001,035
2023-03-101,0671,0671,0481,0526,7001,052
2023-03-091,0601,0671,0591,0675,1001,067
2023-03-081,0521,0681,0521,0607,2001,060
2023-03-071,0641,0671,0401,04214,5001,042
2023-03-061,0501,0571,0401,04011,3001,040
2023-03-031,0401,0511,0401,0508,5001,050
2023-03-021,0401,0411,0361,0395,9001,039
2023-03-011,0271,0381,0241,0387,9001,038
2023-02-281,0191,0241,0111,02413,8001,024
2023-02-271,0191,0191,0101,0196,5001,019
2023-02-241,0051,0151,0051,0084,7001,008
2023-02-229981,0029981,0023,0001,002
2023-02-211,0031,0061,0031,0041,6001,004
2023-02-201,0051,0059969987,500998
2023-02-171,0061,0101,0051,0052,2001,005
2023-02-161,0061,0091,0051,0091,5001,009
2023-02-151,0021,0061,0021,0051,3001,005
2023-02-141,0041,0091,0021,0022,5001,002
2023-02-139981,0059929983,600998
2023-02-109909959879953,900995
2023-02-099909909869901,900990
2023-02-089889949829875,900987
2023-02-079851,00098598814,800988
2023-02-069949949839856,200985
2023-02-039889889809833,400983
2023-02-029849849799823,000982
2023-02-019769929769849,200984
2023-01-311,0101,02097498338,600983
2023-01-301,0081,0081,0041,0074,1001,007
2023-01-271,0021,0051,0001,0057,7001,005
2023-01-261,0021,0029991,0022,9001,002
2023-01-251,0011,0029991,0023,0001,002
2023-01-241,0021,0039971,0013,3001,001
2023-01-231,0001,0029961,00211,7001,002
2023-01-2098899598899514,300995
2023-01-199849889849881,500988
2023-01-189889889849861,100986
2023-01-179909919859882,100988
2023-01-169909939859852,700985
2023-01-139909919899891,700989
2023-01-129859959859902,600990
2023-01-119919929859852,600985
2023-01-109959959909912,900991
2023-01-069859959859892,400989
2023-01-059989989859884,600988
2023-01-041,0001,0019899957,200995

分割・併合履歴 ： [2007-03-27]1株→1.2株 [2000-09-26]1株→1.2株