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
2025-02-121,9852,0071,9731,99253,1001,992
2025-02-102,0142,0151,9621,97359,0001,973
2025-02-071,9672,0201,9672,00699,2002,006
2025-02-061,9752,0091,9351,948100,7001,948
2025-02-051,9551,9701,8951,967143,5001,967
2025-02-041,8621,9581,8491,944163,5001,944
2025-02-031,6601,8751,6551,862324,5001,862
2025-01-311,6351,6621,6261,65327,3001,653
2025-01-301,6381,6591,6301,63716,5001,637
2025-01-291,6501,6691,6401,65032,5001,650
2025-01-281,5971,6441,5951,64237,3001,642
2025-01-271,5901,5911,5721,57620,3001,576
2025-01-241,5791,5941,5651,56525,3001,565
2025-01-231,5561,5791,5561,57522,4001,575
2025-01-221,5081,5651,5051,55528,3001,555
2025-01-211,5101,5101,4901,50136,2001,501
2025-01-201,5101,5191,5031,50732,5001,507
2025-01-171,5011,5111,4931,50020,9001,500
2025-01-161,5161,5201,5031,50327,1001,503
2025-01-151,5241,5241,5021,51615,7001,516
2025-01-141,5511,5561,5121,52428,5001,524
2025-01-101,5511,5571,5361,53627,8001,536
2025-01-091,5581,5621,5431,55322,9001,553
2025-01-081,5771,5771,5561,55729,5001,557
2025-01-071,5811,5891,5661,58818,7001,588
2025-01-061,5871,6021,5721,57330,5001,573

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