9600 (株)アイネット の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-03 | 1,785 | 1,812 | 1,762 | 1,793 | 42,200 | 1,793 |
| 2025-04-02 | 1,847 | 1,847 | 1,820 | 1,825 | 17,700 | 1,825 |
| 2025-04-01 | 1,899 | 1,899 | 1,851 | 1,851 | 18,000 | 1,851 |
| 2025-03-31 | 1,866 | 1,899 | 1,833 | 1,877 | 36,500 | 1,877 |
| 2025-03-28 | 1,896 | 1,926 | 1,867 | 1,883 | 65,600 | 1,883 |
| 2025-03-27 | 1,953 | 1,953 | 1,899 | 1,924 | 60,000 | 1,924 |
| 2025-03-26 | 1,973 | 1,974 | 1,939 | 1,956 | 40,600 | 1,956 |
| 2025-03-25 | 1,950 | 1,964 | 1,924 | 1,964 | 27,500 | 1,964 |
| 2025-03-24 | 2,000 | 2,000 | 1,945 | 1,954 | 29,900 | 1,954 |
| 2025-03-21 | 2,104 | 2,130 | 2,011 | 2,014 | 63,800 | 2,014 |
| 2025-03-19 | 2,107 | 2,143 | 2,107 | 2,121 | 53,700 | 2,121 |
| 2025-03-18 | 2,119 | 2,148 | 2,111 | 2,111 | 67,400 | 2,111 |
| 2025-03-17 | 2,090 | 2,112 | 2,085 | 2,098 | 48,200 | 2,098 |
| 2025-03-14 | 2,095 | 2,106 | 2,052 | 2,075 | 56,000 | 2,075 |
| 2025-03-13 | 2,095 | 2,115 | 2,083 | 2,099 | 46,300 | 2,099 |
| 2025-03-12 | 2,096 | 2,111 | 2,062 | 2,079 | 52,000 | 2,079 |
| 2025-03-11 | 2,045 | 2,070 | 2,038 | 2,060 | 57,500 | 2,060 |
| 2025-03-10 | 2,010 | 2,114 | 2,010 | 2,060 | 121,300 | 2,060 |
| 2025-03-07 | 1,987 | 2,010 | 1,986 | 2,009 | 36,900 | 2,009 |
| 2025-03-06 | 2,001 | 2,008 | 1,997 | 2,003 | 31,700 | 2,003 |
| 2025-03-05 | 1,988 | 2,005 | 1,979 | 2,000 | 53,900 | 2,000 |
| 2025-03-04 | 1,960 | 1,985 | 1,948 | 1,974 | 49,100 | 1,974 |
| 2025-03-03 | 2,000 | 2,011 | 1,958 | 1,971 | 58,200 | 1,971 |
| 2025-02-28 | 1,920 | 1,962 | 1,916 | 1,917 | 56,900 | 1,917 |
| 2025-02-27 | 1,916 | 1,928 | 1,890 | 1,914 | 51,700 | 1,914 |
| 2025-02-26 | 1,945 | 1,981 | 1,879 | 1,912 | 74,600 | 1,912 |
| 2025-02-25 | 1,907 | 1,975 | 1,907 | 1,943 | 72,400 | 1,943 |
| 2025-02-21 | 1,940 | 1,992 | 1,920 | 1,939 | 130,400 | 1,939 |
| 2025-02-20 | 1,994 | 2,002 | 1,933 | 1,941 | 56,600 | 1,941 |
| 2025-02-19 | 1,973 | 1,997 | 1,972 | 1,981 | 47,600 | 1,981 |
| 2025-02-18 | 1,928 | 1,971 | 1,928 | 1,957 | 42,100 | 1,957 |
| 2025-02-17 | 1,999 | 2,013 | 1,925 | 1,928 | 68,600 | 1,928 |
| 2025-02-14 | 2,005 | 2,011 | 1,983 | 1,989 | 42,900 | 1,989 |
| 2025-02-13 | 2,000 | 2,015 | 1,976 | 2,007 | 38,000 | 2,007 |
| 2025-02-12 | 1,985 | 2,007 | 1,973 | 1,992 | 53,100 | 1,992 |
| 2025-02-10 | 2,014 | 2,015 | 1,962 | 1,973 | 59,000 | 1,973 |
| 2025-02-07 | 1,967 | 2,020 | 1,967 | 2,006 | 99,200 | 2,006 |
| 2025-02-06 | 1,975 | 2,009 | 1,935 | 1,948 | 100,700 | 1,948 |
| 2025-02-05 | 1,955 | 1,970 | 1,895 | 1,967 | 143,500 | 1,967 |
| 2025-02-04 | 1,862 | 1,958 | 1,849 | 1,944 | 163,500 | 1,944 |
| 2025-02-03 | 1,660 | 1,875 | 1,655 | 1,862 | 324,500 | 1,862 |
| 2025-01-31 | 1,635 | 1,662 | 1,626 | 1,653 | 27,300 | 1,653 |
| 2025-01-30 | 1,638 | 1,659 | 1,630 | 1,637 | 16,500 | 1,637 |
| 2025-01-29 | 1,650 | 1,669 | 1,640 | 1,650 | 32,500 | 1,650 |
| 2025-01-28 | 1,597 | 1,644 | 1,595 | 1,642 | 37,300 | 1,642 |
| 2025-01-27 | 1,590 | 1,591 | 1,572 | 1,576 | 20,300 | 1,576 |
| 2025-01-24 | 1,579 | 1,594 | 1,565 | 1,565 | 25,300 | 1,565 |
| 2025-01-23 | 1,556 | 1,579 | 1,556 | 1,575 | 22,400 | 1,575 |
| 2025-01-22 | 1,508 | 1,565 | 1,505 | 1,555 | 28,300 | 1,555 |
| 2025-01-21 | 1,510 | 1,510 | 1,490 | 1,501 | 36,200 | 1,501 |
| 2025-01-20 | 1,510 | 1,519 | 1,503 | 1,507 | 32,500 | 1,507 |
| 2025-01-17 | 1,501 | 1,511 | 1,493 | 1,500 | 20,900 | 1,500 |
| 2025-01-16 | 1,516 | 1,520 | 1,503 | 1,503 | 27,100 | 1,503 |
| 2025-01-15 | 1,524 | 1,524 | 1,502 | 1,516 | 15,700 | 1,516 |
| 2025-01-14 | 1,551 | 1,556 | 1,512 | 1,524 | 28,500 | 1,524 |
| 2025-01-10 | 1,551 | 1,557 | 1,536 | 1,536 | 27,800 | 1,536 |
| 2025-01-09 | 1,558 | 1,562 | 1,543 | 1,553 | 22,900 | 1,553 |
| 2025-01-08 | 1,577 | 1,577 | 1,556 | 1,557 | 29,500 | 1,557 |
| 2025-01-07 | 1,581 | 1,589 | 1,566 | 1,588 | 18,700 | 1,588 |
| 2025-01-06 | 1,587 | 1,602 | 1,572 | 1,573 | 30,500 | 1,573 |
分割・併合履歴 ： [2016-09-28]1株→1.1株 [2000-03-28]1株→1.1株 [1996-03-26]1株→1.1株