9600 (株)アイネット の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 2,034 | 2,076 | 2,014 | 2,061 | 67,800 | 2,061 |
| 2024-05-01 | 2,034 | 2,034 | 2,000 | 2,000 | 27,000 | 2,000 |
| 2024-04-30 | 2,032 | 2,035 | 1,995 | 2,030 | 37,500 | 2,030 |
| 2024-04-26 | 2,015 | 2,023 | 1,976 | 2,011 | 48,700 | 2,011 |
| 2024-04-25 | 2,048 | 2,048 | 2,004 | 2,004 | 54,300 | 2,004 |
| 2024-04-24 | 2,067 | 2,090 | 2,061 | 2,071 | 30,700 | 2,071 |
| 2024-04-23 | 2,069 | 2,084 | 2,046 | 2,056 | 30,700 | 2,056 |
| 2024-04-22 | 2,065 | 2,091 | 2,027 | 2,062 | 59,700 | 2,062 |
| 2024-04-19 | 2,136 | 2,165 | 2,017 | 2,064 | 163,200 | 2,064 |
| 2024-04-18 | 2,121 | 2,152 | 2,101 | 2,136 | 48,900 | 2,136 |
| 2024-04-17 | 2,150 | 2,199 | 2,095 | 2,160 | 91,000 | 2,160 |
| 2024-04-16 | 2,222 | 2,251 | 2,160 | 2,164 | 81,400 | 2,164 |
| 2024-04-15 | 2,231 | 2,278 | 2,210 | 2,266 | 66,800 | 2,266 |
| 2024-04-12 | 2,351 | 2,383 | 2,281 | 2,281 | 93,000 | 2,281 |
| 2024-04-11 | 2,310 | 2,373 | 2,281 | 2,351 | 87,500 | 2,351 |
| 2024-04-10 | 2,299 | 2,370 | 2,270 | 2,329 | 138,000 | 2,329 |
| 2024-04-09 | 2,220 | 2,246 | 2,199 | 2,232 | 48,600 | 2,232 |
| 2024-04-08 | 2,248 | 2,279 | 2,212 | 2,230 | 80,600 | 2,230 |
| 2024-04-05 | 2,185 | 2,296 | 2,139 | 2,214 | 260,500 | 2,214 |
| 2024-04-04 | 2,265 | 2,295 | 2,240 | 2,248 | 59,500 | 2,248 |
| 2024-04-03 | 2,250 | 2,314 | 2,221 | 2,252 | 94,500 | 2,252 |
| 2024-04-02 | 2,371 | 2,385 | 2,293 | 2,321 | 103,600 | 2,321 |
| 2024-04-01 | 2,500 | 2,512 | 2,351 | 2,355 | 176,900 | 2,355 |
| 2024-03-29 | 2,267 | 2,530 | 2,255 | 2,450 | 390,100 | 2,450 |
| 2024-03-28 | 2,280 | 2,285 | 2,250 | 2,275 | 50,300 | 2,275 |
| 2024-03-27 | 2,297 | 2,341 | 2,276 | 2,280 | 82,900 | 2,280 |
| 2024-03-26 | 2,291 | 2,295 | 2,249 | 2,285 | 47,800 | 2,285 |
| 2024-03-25 | 2,385 | 2,418 | 2,305 | 2,306 | 108,600 | 2,306 |
| 2024-03-22 | 2,330 | 2,335 | 2,276 | 2,335 | 66,400 | 2,335 |
| 2024-03-21 | 2,360 | 2,360 | 2,310 | 2,324 | 117,800 | 2,324 |
| 2024-03-19 | 2,210 | 2,380 | 2,210 | 2,360 | 223,400 | 2,360 |
| 2024-03-18 | 2,176 | 2,205 | 2,154 | 2,197 | 61,300 | 2,197 |
| 2024-03-15 | 2,129 | 2,197 | 2,094 | 2,154 | 111,800 | 2,154 |
| 2024-03-14 | 2,100 | 2,129 | 2,072 | 2,129 | 44,600 | 2,129 |
| 2024-03-13 | 2,149 | 2,154 | 2,086 | 2,110 | 48,200 | 2,110 |
| 2024-03-12 | 2,052 | 2,119 | 2,039 | 2,119 | 49,900 | 2,119 |
| 2024-03-11 | 2,108 | 2,108 | 2,031 | 2,068 | 97,700 | 2,068 |
| 2024-03-08 | 2,122 | 2,235 | 2,122 | 2,185 | 102,500 | 2,185 |
| 2024-03-07 | 2,166 | 2,243 | 2,130 | 2,155 | 122,900 | 2,155 |
| 2024-03-06 | 2,129 | 2,190 | 2,129 | 2,161 | 68,300 | 2,161 |
| 2024-03-05 | 2,125 | 2,194 | 2,110 | 2,173 | 63,600 | 2,173 |
| 2024-03-04 | 2,154 | 2,178 | 2,104 | 2,145 | 86,200 | 2,145 |
| 2024-03-01 | 2,189 | 2,189 | 2,130 | 2,139 | 79,400 | 2,139 |
| 2024-02-29 | 2,205 | 2,221 | 2,150 | 2,189 | 69,000 | 2,189 |
| 2024-02-28 | 2,104 | 2,221 | 2,102 | 2,201 | 107,500 | 2,201 |
| 2024-02-27 | 2,174 | 2,184 | 2,101 | 2,125 | 78,500 | 2,125 |
| 2024-02-26 | 2,143 | 2,211 | 2,137 | 2,173 | 77,400 | 2,173 |
| 2024-02-22 | 2,186 | 2,195 | 2,125 | 2,137 | 93,800 | 2,137 |
| 2024-02-21 | 2,132 | 2,164 | 2,100 | 2,109 | 103,400 | 2,109 |
| 2024-02-20 | 2,291 | 2,328 | 2,162 | 2,182 | 230,200 | 2,182 |
| 2024-02-19 | 2,350 | 2,500 | 2,255 | 2,277 | 612,500 | 2,277 |
| 2024-02-16 | 2,080 | 2,335 | 2,072 | 2,267 | 502,300 | 2,267 |
| 2024-02-15 | 2,020 | 2,020 | 1,962 | 1,998 | 77,100 | 1,998 |
| 2024-02-14 | 2,030 | 2,075 | 2,002 | 2,027 | 77,400 | 2,027 |
| 2024-02-13 | 1,951 | 2,099 | 1,925 | 2,070 | 181,000 | 2,070 |
| 2024-02-09 | 1,931 | 1,964 | 1,885 | 1,885 | 59,200 | 1,885 |
| 2024-02-08 | 1,916 | 1,932 | 1,897 | 1,924 | 46,000 | 1,924 |
| 2024-02-07 | 1,886 | 1,938 | 1,872 | 1,925 | 60,000 | 1,925 |
| 2024-02-06 | 1,862 | 1,902 | 1,851 | 1,887 | 45,600 | 1,887 |
| 2024-02-05 | 1,910 | 1,924 | 1,862 | 1,876 | 73,800 | 1,876 |
| 2024-02-02 | 1,911 | 1,952 | 1,900 | 1,910 | 60,800 | 1,910 |
| 2024-02-01 | 2,027 | 2,027 | 1,932 | 1,935 | 77,600 | 1,935 |
| 2024-01-31 | 2,035 | 2,056 | 1,927 | 2,009 | 152,900 | 2,009 |
| 2024-01-30 | 2,000 | 2,022 | 1,997 | 2,017 | 28,200 | 2,017 |
| 2024-01-29 | 2,020 | 2,023 | 1,981 | 1,988 | 41,600 | 1,988 |
| 2024-01-26 | 1,996 | 2,050 | 1,982 | 1,988 | 50,000 | 1,988 |
| 2024-01-25 | 1,970 | 2,028 | 1,970 | 1,998 | 62,700 | 1,998 |
| 2024-01-24 | 1,985 | 2,020 | 1,950 | 1,971 | 87,300 | 1,971 |
| 2024-01-23 | 2,070 | 2,110 | 1,985 | 2,000 | 171,600 | 2,000 |
| 2024-01-22 | 2,100 | 2,109 | 2,050 | 2,076 | 98,200 | 2,076 |
| 2024-01-19 | 2,028 | 2,163 | 2,020 | 2,104 | 278,000 | 2,104 |
| 2024-01-18 | 2,048 | 2,166 | 2,012 | 2,027 | 385,800 | 2,027 |
| 2024-01-17 | 1,900 | 2,114 | 1,874 | 2,037 | 622,200 | 2,037 |
| 2024-01-16 | 1,862 | 1,898 | 1,836 | 1,842 | 36,700 | 1,842 |
| 2024-01-15 | 1,803 | 1,859 | 1,803 | 1,853 | 21,200 | 1,853 |
| 2024-01-12 | 1,844 | 1,850 | 1,780 | 1,803 | 18,200 | 1,803 |
| 2024-01-11 | 1,855 | 1,857 | 1,830 | 1,844 | 24,000 | 1,844 |
| 2024-01-10 | 1,857 | 1,860 | 1,832 | 1,841 | 27,800 | 1,841 |
| 2024-01-09 | 1,890 | 1,911 | 1,840 | 1,858 | 40,700 | 1,858 |
| 2024-01-05 | 1,876 | 1,891 | 1,866 | 1,867 | 18,700 | 1,867 |
| 2024-01-04 | 1,862 | 1,881 | 1,810 | 1,881 | 24,800 | 1,881 |
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
