9627 (株)アインホールディングス 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 |
|---|---|---|---|---|---|---|
| 2025-05-22 | 5,300 | 5,402 | 5,280 | 5,386 | 124,300 | 5,386 |
| 2025-05-21 | 5,401 | 5,446 | 5,352 | 5,362 | 72,600 | 5,362 |
| 2025-05-20 | 5,459 | 5,480 | 5,291 | 5,301 | 111,200 | 5,301 |
| 2025-05-19 | 5,543 | 5,579 | 5,443 | 5,483 | 77,500 | 5,483 |
| 2025-05-16 | 5,580 | 5,595 | 5,503 | 5,543 | 78,300 | 5,543 |
| 2025-05-15 | 5,507 | 5,554 | 5,472 | 5,534 | 45,800 | 5,534 |
| 2025-05-14 | 5,478 | 5,550 | 5,436 | 5,507 | 108,200 | 5,507 |
| 2025-05-13 | 5,541 | 5,541 | 5,434 | 5,455 | 69,800 | 5,455 |
| 2025-05-12 | 5,583 | 5,591 | 5,470 | 5,497 | 108,700 | 5,497 |
| 2025-05-09 | 5,550 | 5,599 | 5,508 | 5,522 | 53,500 | 5,522 |
| 2025-05-08 | 5,477 | 5,623 | 5,453 | 5,589 | 92,800 | 5,589 |
| 2025-05-07 | 5,570 | 5,621 | 5,491 | 5,495 | 95,900 | 5,495 |
| 2025-05-02 | 5,510 | 5,641 | 5,490 | 5,574 | 150,900 | 5,574 |
| 2025-05-01 | 5,550 | 5,604 | 5,521 | 5,554 | 133,700 | 5,554 |
| 2025-04-30 | 5,609 | 5,628 | 5,525 | 5,525 | 98,000 | 5,525 |
| 2025-04-28 | 5,340 | 5,608 | 5,315 | 5,570 | 462,100 | 5,570 |
| 2025-04-25 | 5,371 | 5,473 | 5,278 | 5,390 | 619,600 | 5,390 |
| 2025-04-24 | 5,410 | 5,442 | 5,332 | 5,332 | 327,500 | 5,332 |
| 2025-04-23 | 5,327 | 5,447 | 5,301 | 5,407 | 222,300 | 5,407 |
| 2025-04-22 | 5,260 | 5,299 | 5,225 | 5,291 | 231,800 | 5,291 |
| 2025-04-21 | 5,255 | 5,269 | 5,193 | 5,260 | 210,600 | 5,260 |
| 2025-04-18 | 5,203 | 5,297 | 5,203 | 5,297 | 113,700 | 5,297 |
| 2025-04-17 | 5,248 | 5,255 | 5,163 | 5,194 | 130,000 | 5,194 |
| 2025-04-16 | 5,250 | 5,258 | 5,151 | 5,221 | 117,900 | 5,221 |
| 2025-04-15 | 5,134 | 5,240 | 5,100 | 5,190 | 184,600 | 5,190 |
| 2025-04-14 | 4,993 | 5,082 | 4,977 | 5,070 | 164,200 | 5,070 |
| 2025-04-11 | 4,847 | 4,975 | 4,786 | 4,966 | 148,300 | 4,966 |
| 2025-04-10 | 4,874 | 4,960 | 4,764 | 4,930 | 167,900 | 4,930 |
| 2025-04-09 | 4,654 | 4,682 | 4,582 | 4,664 | 167,500 | 4,664 |
| 2025-04-08 | 4,662 | 4,729 | 4,622 | 4,681 | 131,000 | 4,681 |
| 2025-04-07 | 4,502 | 4,656 | 4,480 | 4,538 | 180,600 | 4,538 |
| 2025-04-04 | 4,851 | 4,876 | 4,796 | 4,840 | 153,700 | 4,840 |
| 2025-04-03 | 4,827 | 4,904 | 4,809 | 4,892 | 139,200 | 4,892 |
| 2025-04-02 | 5,148 | 5,152 | 4,939 | 4,945 | 119,500 | 4,945 |
| 2025-04-01 | 5,062 | 5,146 | 5,028 | 5,117 | 129,900 | 5,117 |
| 2025-03-31 | 4,983 | 5,050 | 4,956 | 5,039 | 153,900 | 5,039 |
| 2025-03-28 | 5,130 | 5,130 | 5,045 | 5,069 | 163,100 | 5,069 |
| 2025-03-27 | 5,100 | 5,190 | 5,069 | 5,157 | 138,000 | 5,157 |
| 2025-03-26 | 5,050 | 5,085 | 5,028 | 5,048 | 98,200 | 5,048 |
| 2025-03-25 | 5,053 | 5,069 | 4,999 | 5,022 | 90,600 | 5,022 |
| 2025-03-24 | 4,908 | 5,033 | 4,880 | 5,017 | 127,700 | 5,017 |
| 2025-03-21 | 4,922 | 4,927 | 4,878 | 4,890 | 64,300 | 4,890 |
| 2025-03-19 | 4,909 | 4,977 | 4,900 | 4,929 | 73,900 | 4,929 |
| 2025-03-18 | 4,894 | 4,991 | 4,894 | 4,951 | 90,600 | 4,951 |
| 2025-03-17 | 4,925 | 4,946 | 4,845 | 4,895 | 90,900 | 4,895 |
| 2025-03-14 | 4,828 | 4,976 | 4,826 | 4,954 | 159,400 | 4,954 |
| 2025-03-13 | 4,780 | 4,865 | 4,773 | 4,829 | 142,800 | 4,829 |
| 2025-03-12 | 4,837 | 4,900 | 4,807 | 4,841 | 225,700 | 4,841 |
| 2025-03-11 | 5,080 | 5,090 | 4,780 | 4,897 | 821,300 | 4,897 |
| 2025-03-10 | 4,616 | 4,699 | 4,601 | 4,620 | 182,200 | 4,620 |
| 2025-03-07 | 4,590 | 4,668 | 4,557 | 4,636 | 108,900 | 4,636 |
| 2025-03-06 | 4,563 | 4,625 | 4,493 | 4,625 | 88,600 | 4,625 |
| 2025-03-05 | 4,448 | 4,537 | 4,407 | 4,493 | 142,000 | 4,493 |
| 2025-03-04 | 4,524 | 4,558 | 4,472 | 4,518 | 87,300 | 4,518 |
| 2025-03-03 | 4,475 | 4,519 | 4,468 | 4,492 | 84,900 | 4,492 |
| 2025-02-28 | 4,562 | 4,562 | 4,453 | 4,472 | 105,600 | 4,472 |
| 2025-02-27 | 4,480 | 4,551 | 4,480 | 4,523 | 64,300 | 4,523 |
| 2025-02-26 | 4,551 | 4,568 | 4,495 | 4,550 | 100,600 | 4,550 |
| 2025-02-25 | 4,493 | 4,574 | 4,447 | 4,556 | 82,100 | 4,556 |
| 2025-02-21 | 4,408 | 4,479 | 4,408 | 4,475 | 80,200 | 4,475 |
| 2025-02-20 | 4,516 | 4,516 | 4,406 | 4,420 | 69,200 | 4,420 |
| 2025-02-19 | 4,480 | 4,552 | 4,480 | 4,516 | 103,500 | 4,516 |
| 2025-02-18 | 4,466 | 4,501 | 4,454 | 4,480 | 113,500 | 4,480 |
| 2025-02-17 | 4,596 | 4,598 | 4,536 | 4,536 | 46,500 | 4,536 |
| 2025-02-14 | 4,580 | 4,580 | 4,548 | 4,565 | 40,500 | 4,565 |
| 2025-02-13 | 4,610 | 4,610 | 4,550 | 4,590 | 60,600 | 4,590 |
| 2025-02-12 | 4,558 | 4,566 | 4,499 | 4,550 | 85,500 | 4,550 |
| 2025-02-10 | 4,592 | 4,599 | 4,552 | 4,570 | 46,700 | 4,570 |
| 2025-02-07 | 4,557 | 4,568 | 4,523 | 4,551 | 79,500 | 4,551 |
| 2025-02-06 | 4,550 | 4,561 | 4,527 | 4,551 | 70,600 | 4,551 |
| 2025-02-05 | 4,494 | 4,533 | 4,462 | 4,493 | 139,900 | 4,493 |
| 2025-02-04 | 4,567 | 4,602 | 4,492 | 4,510 | 111,200 | 4,510 |
| 2025-02-03 | 4,617 | 4,654 | 4,545 | 4,567 | 127,300 | 4,567 |
| 2025-01-31 | 4,655 | 4,715 | 4,630 | 4,687 | 117,700 | 4,687 |
| 2025-01-30 | 4,652 | 4,670 | 4,568 | 4,639 | 1,005,400 | 4,639 |
| 2025-01-29 | 4,670 | 4,692 | 4,609 | 4,624 | 231,400 | 4,624 |
| 2025-01-28 | 4,676 | 4,780 | 4,670 | 4,734 | 203,900 | 4,734 |
| 2025-01-27 | 4,560 | 4,625 | 4,555 | 4,625 | 149,200 | 4,625 |
| 2025-01-24 | 4,550 | 4,566 | 4,499 | 4,525 | 119,500 | 4,525 |
| 2025-01-23 | 4,526 | 4,556 | 4,481 | 4,538 | 125,500 | 4,538 |
| 2025-01-22 | 4,506 | 4,553 | 4,478 | 4,526 | 116,000 | 4,526 |
| 2025-01-21 | 4,367 | 4,484 | 4,335 | 4,484 | 152,600 | 4,484 |
| 2025-01-20 | 4,303 | 4,359 | 4,290 | 4,343 | 120,600 | 4,343 |
| 2025-01-17 | 4,278 | 4,315 | 4,258 | 4,303 | 164,500 | 4,303 |
| 2025-01-16 | 4,301 | 4,343 | 4,280 | 4,301 | 183,900 | 4,301 |
| 2025-01-15 | 4,268 | 4,357 | 4,175 | 4,343 | 253,400 | 4,343 |
| 2025-01-14 | 4,235 | 4,309 | 4,226 | 4,265 | 160,800 | 4,265 |
| 2025-01-10 | 4,270 | 4,332 | 4,248 | 4,286 | 118,300 | 4,286 |
| 2025-01-09 | 4,240 | 4,306 | 4,240 | 4,270 | 115,700 | 4,270 |
| 2025-01-08 | 4,309 | 4,370 | 4,277 | 4,300 | 125,600 | 4,300 |
| 2025-01-07 | 4,316 | 4,362 | 4,297 | 4,341 | 141,700 | 4,341 |
| 2025-01-06 | 4,327 | 4,337 | 4,297 | 4,300 | 127,700 | 4,300 |
分割・併合履歴 ： [2014-09-26]1株→2株 [1994-04-25]1株→1.2株