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
2023-12-29	1,209	1,209	1,187	1,205	7,700	602.50
2023-12-28	1,200	1,206	1,184	1,206	8,900	603
2023-12-27	1,200	1,200	1,160	1,184	7,600	592
2023-12-26	1,171	1,190	1,168	1,179	11,400	589.50
2023-12-25	1,168	1,175	1,160	1,160	5,200	580
2023-12-22	1,165	1,167	1,157	1,167	2,400	583.50
2023-12-21	1,167	1,167	1,156	1,165	3,600	582.50
2023-12-20	1,173	1,194	1,166	1,166	3,700	583
2023-12-19	1,210	1,210	1,168	1,168	9,000	584
2023-12-18	1,173	1,212	1,173	1,210	10,100	605
2023-12-15	1,175	1,184	1,174	1,174	3,500	587
2023-12-14	1,188	1,188	1,165	1,174	4,400	587
2023-12-13	1,178	1,187	1,169	1,184	10,400	592
2023-12-12	1,167	1,172	1,164	1,168	5,600	584
2023-12-11	1,139	1,156	1,139	1,156	10,300	578
2023-12-08	1,166	1,173	1,150	1,151	8,800	575.50
2023-12-07	1,172	1,184	1,163	1,170	5,200	585
2023-12-06	1,171	1,185	1,169	1,176	9,800	588
2023-12-05	1,170	1,170	1,158	1,160	3,400	580
2023-12-04	1,166	1,171	1,159	1,159	5,200	579.50
2023-12-01	1,171	1,172	1,148	1,166	4,700	583
2023-11-30	1,165	1,171	1,155	1,171	3,000	585.50
2023-11-29	1,163	1,177	1,155	1,155	8,000	577.50
2023-11-28	1,150	1,155	1,144	1,155	8,000	577.50
2023-11-27	1,138	1,148	1,136	1,148	6,900	574
2023-11-24	1,130	1,134	1,121	1,134	5,300	567
2023-11-22	1,121	1,132	1,120	1,132	3,000	566
2023-11-21	1,125	1,130	1,121	1,122	2,700	561
2023-11-20	1,129	1,137	1,126	1,126	2,300	563
2023-11-17	1,116	1,129	1,116	1,129	2,600	564.50
2023-11-16	1,115	1,125	1,112	1,115	4,100	557.50
2023-11-15	1,131	1,132	1,113	1,115	11,000	557.50
2023-11-14	1,124	1,147	1,124	1,131	7,600	565.50
2023-11-13	1,144	1,165	1,130	1,147	28,200	573.50
2023-11-10	1,120	1,136	1,120	1,130	18,200	565
2023-11-09	1,122	1,130	1,122	1,129	1,200	564.50
2023-11-08	1,134	1,134	1,120	1,121	4,300	560.50
2023-11-07	1,128	1,133	1,125	1,132	15,300	566
2023-11-06	1,130	1,134	1,122	1,125	9,600	562.50
2023-11-02	1,130	1,130	1,123	1,125	4,600	562.50
2023-11-01	1,125	1,129	1,120	1,125	5,000	562.50
2023-10-31	1,135	1,135	1,119	1,124	5,200	562
2023-10-30	1,143	1,143	1,120	1,126	12,800	563
2023-10-27	1,146	1,146	1,129	1,143	4,000	571.50
2023-10-26	1,138	1,139	1,126	1,133	2,800	566.50
2023-10-25	1,143	1,147	1,137	1,143	4,200	571.50
2023-10-24	1,135	1,138	1,105	1,138	9,900	569
2023-10-23	1,140	1,151	1,134	1,136	4,400	568
2023-10-20	1,139	1,141	1,125	1,140	6,400	570
2023-10-19	1,136	1,144	1,135	1,140	3,300	570
2023-10-18	1,144	1,144	1,136	1,141	4,500	570.50
2023-10-17	1,138	1,145	1,133	1,141	3,800	570.50
2023-10-16	1,164	1,164	1,132	1,135	20,100	567.50
2023-10-13	1,166	1,166	1,152	1,163	2,400	581.50
2023-10-12	1,170	1,170	1,153	1,166	15,300	583
2023-10-11	1,198	1,198	1,170	1,171	5,000	585.50
2023-10-10	1,200	1,203	1,181	1,192	4,100	596
2023-10-06	1,152	1,195	1,152	1,180	13,800	590
2023-10-05	1,150	1,162	1,144	1,152	18,200	576
2023-10-04	1,150	1,150	1,133	1,145	16,700	572.50
2023-10-03	1,198	1,198	1,157	1,168	26,300	584
2023-10-02	1,274	1,274	1,210	1,210	28,500	605
2023-09-29	1,281	1,298	1,268	1,274	30,600	637
2023-09-28	1,319	1,320	1,255	1,264	66,700	632
2023-09-27	1,390	1,390	1,330	1,332	103,800	666
2023-09-26	1,358	1,371	1,349	1,365	21,300	682.50
2023-09-25	1,340	1,352	1,340	1,347	15,100	673.50
2023-09-22	1,365	1,371	1,333	1,339	19,100	669.50
2023-09-21	1,344	1,387	1,340	1,365	20,000	682.50
2023-09-20	1,340	1,352	1,339	1,339	9,700	669.50
2023-09-19	1,312	1,344	1,312	1,339	11,900	669.50
2023-09-15	1,300	1,325	1,300	1,322	11,500	661
2023-09-14	1,291	1,308	1,281	1,295	18,600	647.50
2023-09-13	1,263	1,287	1,255	1,284	13,500	642
2023-09-12	1,230	1,270	1,230	1,260	24,500	630
2023-09-11	1,222	1,230	1,222	1,230	7,100	615
2023-09-08	1,220	1,220	1,215	1,218	5,300	609
2023-09-07	1,208	1,220	1,203	1,216	6,000	608
2023-09-06	1,204	1,208	1,201	1,201	7,400	600.50
2023-09-05	1,205	1,207	1,198	1,204	7,700	602
2023-09-04	1,208	1,217	1,199	1,204	18,400	602
2023-09-01	1,198	1,207	1,196	1,197	10,200	598.50
2023-08-31	1,200	1,209	1,197	1,197	10,200	598.50
2023-08-30	1,197	1,204	1,192	1,200	12,700	600
2023-08-29	1,190	1,194	1,184	1,192	8,300	596
2023-08-28	1,193	1,196	1,186	1,190	6,900	595
2023-08-25	1,176	1,189	1,175	1,181	7,600	590.50
2023-08-24	1,175	1,179	1,172	1,179	6,100	589.50
2023-08-23	1,171	1,173	1,169	1,171	9,400	585.50
2023-08-22	1,163	1,171	1,163	1,171	2,900	585.50
2023-08-21	1,170	1,174	1,163	1,163	3,600	581.50
2023-08-18	1,169	1,169	1,166	1,166	1,600	583
2023-08-17	1,173	1,173	1,161	1,169	6,000	584.50
2023-08-16	1,171	1,176	1,165	1,171	4,400	585.50
2023-08-15	1,178	1,178	1,169	1,175	5,300	587.50
2023-08-14	1,177	1,178	1,168	1,178	6,300	589
2023-08-10	1,167	1,170	1,161	1,170	1,800	585
2023-08-09	1,155	1,167	1,153	1,167	3,300	583.50
2023-08-08	1,161	1,164	1,148	1,155	5,000	577.50
2023-08-07	1,141	1,160	1,141	1,154	8,200	577
2023-08-04	1,164	1,167	1,139	1,139	11,500	569.50
2023-08-03	1,152	1,159	1,150	1,155	6,700	577.50
2023-08-02	1,173	1,187	1,153	1,160	11,800	580
2023-08-01	1,180	1,185	1,163	1,171	15,500	585.50
2023-07-31	1,181	1,204	1,171	1,173	30,000	586.50
2023-07-28	1,170	1,175	1,163	1,175	8,100	587.50
2023-07-27	1,179	1,180	1,161	1,174	18,300	587
2023-07-26	1,178	1,189	1,167	1,189	12,500	594.50
2023-07-25	1,186	1,186	1,163	1,170	12,200	585
2023-07-24	1,180	1,188	1,170	1,186	8,900	593
2023-07-21	1,184	1,198	1,167	1,179	8,300	589.50
2023-07-20	1,184	1,193	1,183	1,184	3,100	592
2023-07-19	1,182	1,189	1,175	1,184	4,300	592
2023-07-18	1,187	1,190	1,173	1,182	7,000	591
2023-07-14	1,202	1,202	1,184	1,187	3,600	593.50
2023-07-13	1,214	1,214	1,193	1,202	4,400	601
2023-07-12	1,210	1,216	1,208	1,214	2,500	607
2023-07-11	1,217	1,226	1,209	1,215	4,800	607.50
2023-07-10	1,204	1,212	1,204	1,212	2,700	606
2023-07-07	1,209	1,209	1,185	1,204	10,700	602
2023-07-06	1,216	1,230	1,202	1,212	10,800	606
2023-07-05	1,235	1,235	1,212	1,215	6,500	607.50
2023-07-04	1,220	1,226	1,218	1,218	7,100	609
2023-07-03	1,215	1,227	1,212	1,219	7,500	609.50
2023-06-30	1,200	1,215	1,200	1,215	5,700	607.50
2023-06-29	1,220	1,220	1,200	1,203	10,000	601.50
2023-06-28	1,199	1,206	1,171	1,205	12,100	602.50
2023-06-27	1,205	1,206	1,146	1,185	15,500	592.50
2023-06-26	1,200	1,200	1,177	1,193	13,800	596.50
2023-06-23	1,184	1,190	1,169	1,179	14,200	589.50
2023-06-22	1,168	1,187	1,166	1,184	10,700	592
2023-06-21	1,161	1,170	1,156	1,158	9,400	579
2023-06-20	1,137	1,172	1,137	1,172	21,300	586
2023-06-19	1,112	1,140	1,112	1,135	13,300	567.50
2023-06-16	1,123	1,126	1,116	1,126	5,800	563
2023-06-15	1,096	1,125	1,094	1,122	12,400	561
2023-06-14	1,093	1,098	1,091	1,098	7,700	549
2023-06-13	1,088	1,093	1,088	1,093	6,200	546.50
2023-06-12	1,091	1,095	1,082	1,087	8,100	543.50
2023-06-09	1,090	1,091	1,086	1,086	2,500	543
2023-06-08	1,091	1,096	1,087	1,090	4,700	545
2023-06-07	1,085	1,092	1,085	1,090	10,700	545
2023-06-06	1,076	1,090	1,076	1,084	14,100	542
2023-06-05	1,085	1,086	1,073	1,075	11,000	537.50
2023-06-02	1,084	1,084	1,074	1,074	4,700	537
2023-06-01	1,077	1,086	1,074	1,075	6,300	537.50
2023-05-31	1,093	1,093	1,077	1,077	6,200	538.50
2023-05-30	1,091	1,091	1,084	1,088	4,200	544
2023-05-29	1,079	1,086	1,075	1,082	8,200	541
2023-05-26	1,090	1,095	1,069	1,069	10,600	534.50
2023-05-25	1,076	1,085	1,075	1,082	9,200	541
2023-05-24	1,066	1,076	1,062	1,076	13,200	538
2023-05-23	1,052	1,066	1,052	1,059	6,600	529.50
2023-05-22	1,055	1,061	1,053	1,057	9,800	528.50
2023-05-19	1,068	1,068	1,056	1,057	9,000	528.50
2023-05-18	1,074	1,076	1,055	1,069	9,300	534.50
2023-05-17	1,065	1,077	1,063	1,074	6,000	537
2023-05-16	1,066	1,071	1,053	1,061	11,400	530.50
2023-05-15	1,068	1,079	1,067	1,070	5,700	535
2023-05-12	1,082	1,082	1,065	1,066	8,700	533
2023-05-11	1,093	1,094	1,080	1,084	3,600	542
2023-05-10	1,088	1,093	1,082	1,087	5,100	543.50
2023-05-09	1,087	1,091	1,080	1,091	6,300	545.50
2023-05-08	1,074	1,087	1,074	1,084	7,800	542
2023-05-02	1,085	1,090	1,070	1,074	7,100	537
2023-05-01	1,098	1,098	1,077	1,078	6,600	539
2023-04-28	1,088	1,096	1,071	1,083	19,800	541.50
2023-04-27	1,082	1,090	1,064	1,088	4,300	544
2023-04-26	1,080	1,080	1,064	1,078	7,300	539
2023-04-25	1,069	1,088	1,065	1,082	19,300	541
2023-04-24	1,056	1,069	1,053	1,069	12,000	534.50
2023-04-21	1,053	1,060	1,045	1,050	9,400	525
2023-04-20	1,041	1,053	1,041	1,053	5,000	526.50
2023-04-19	1,053	1,053	1,035	1,044	16,200	522
2023-04-18	1,049	1,069	1,046	1,053	21,200	526.50
2023-04-17	1,058	1,059	1,041	1,051	12,300	525.50
2023-04-14	1,037	1,050	1,033	1,050	8,600	525
2023-04-13	1,024	1,037	1,024	1,037	2,900	518.50
2023-04-12	1,029	1,031	1,023	1,024	5,700	512
2023-04-11	1,030	1,039	1,029	1,031	8,800	515.50
2023-04-10	1,043	1,043	1,036	1,039	1,900	519.50
2023-04-07	1,037	1,044	1,035	1,037	1,600	518.50
2023-04-06	1,044	1,051	1,036	1,036	3,700	518
2023-04-05	1,051	1,051	1,035	1,040	8,900	520
2023-04-04	1,040	1,053	1,040	1,051	10,000	525.50
2023-04-03	1,043	1,052	1,038	1,040	10,600	520
2023-03-31	1,020	1,049	1,020	1,040	8,900	520
2023-03-30	1,006	1,014	1,006	1,011	2,200	505.50
2023-03-29	1,028	1,028	1,021	1,021	5,000	510.50
2023-03-28	1,030	1,030	1,020	1,023	4,500	511.50
2023-03-27	1,033	1,033	1,015	1,023	8,900	511.50
2023-03-24	1,030	1,035	1,013	1,025	7,200	512.50
2023-03-23	1,016	1,060	1,008	1,026	8,200	513
2023-03-22	1,014	1,025	1,004	1,025	5,200	512.50
2023-03-20	1,011	1,013	996	1,007	9,200	503.50
2023-03-17	1,010	1,025	1,006	1,006	4,600	503
2023-03-16	1,010	1,018	1,002	1,010	6,000	505
2023-03-15	1,027	1,028	1,023	1,027	2,000	513.50
2023-03-14	1,030	1,030	1,001	1,007	8,000	503.50
2023-03-13	1,052	1,052	1,014	1,035	8,900	517.50
2023-03-10	1,067	1,067	1,048	1,052	6,700	526
2023-03-09	1,060	1,067	1,059	1,067	5,100	533.50
2023-03-08	1,052	1,068	1,052	1,060	7,200	530
2023-03-07	1,064	1,067	1,040	1,042	14,500	521
2023-03-06	1,050	1,057	1,040	1,040	11,300	520
2023-03-03	1,040	1,051	1,040	1,050	8,500	525
2023-03-02	1,040	1,041	1,036	1,039	5,900	519.50
2023-03-01	1,027	1,038	1,024	1,038	7,900	519
2023-02-28	1,019	1,024	1,011	1,024	13,800	512
2023-02-27	1,019	1,019	1,010	1,019	6,500	509.50
2023-02-24	1,005	1,015	1,005	1,008	4,700	504
2023-02-22	998	1,002	998	1,002	3,000	501
2023-02-21	1,003	1,006	1,003	1,004	1,600	502
2023-02-20	1,005	1,005	996	998	7,500	499
2023-02-17	1,006	1,010	1,005	1,005	2,200	502.50
2023-02-16	1,006	1,009	1,005	1,009	1,500	504.50
2023-02-15	1,002	1,006	1,002	1,005	1,300	502.50
2023-02-14	1,004	1,009	1,002	1,002	2,500	501
2023-02-13	998	1,005	992	998	3,600	499
2023-02-10	990	995	987	995	3,900	497.50
2023-02-09	990	990	986	990	1,900	495
2023-02-08	988	994	982	987	5,900	493.50
2023-02-07	985	1,000	985	988	14,800	494
2023-02-06	994	994	983	985	6,200	492.50
2023-02-03	988	988	980	983	3,400	491.50
2023-02-02	984	984	979	982	3,000	491
2023-02-01	976	992	976	984	9,200	492
2023-01-31	1,010	1,020	974	983	38,600	491.50
2023-01-30	1,008	1,008	1,004	1,007	4,100	503.50
2023-01-27	1,002	1,005	1,000	1,005	7,700	502.50
2023-01-26	1,002	1,002	999	1,002	2,900	501
2023-01-25	1,001	1,002	999	1,002	3,000	501
2023-01-24	1,002	1,003	997	1,001	3,300	500.50
2023-01-23	1,000	1,002	996	1,002	11,700	501
2023-01-20	988	995	988	995	14,300	497.50
2023-01-19	984	988	984	988	1,500	494
2023-01-18	988	988	984	986	1,100	493
2023-01-17	990	991	985	988	2,100	494
2023-01-16	990	993	985	985	2,700	492.50
2023-01-13	990	991	989	989	1,700	494.50
2023-01-12	985	995	985	990	2,600	495
2023-01-11	991	992	985	985	2,600	492.50
2023-01-10	995	995	990	991	2,900	495.50
2023-01-06	985	995	985	989	2,400	494.50
2023-01-05	998	998	985	988	4,600	494
2023-01-04	1,000	1,001	989	995	7,200	497.50

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

7539 (株)アイナボホールディングス の時系列データ [2023年度]

7539 (株)アイナボホールディングスの時系列データ [2023年度]