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 |
---|---|---|---|---|---|---|
2025-02-12 | 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