9627 (株)アインホールディングス 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 | 6,200 | 6,268 | 6,161 | 6,221 | 227,100 | 6,221 |
| 2024-05-01 | 5,960 | 6,125 | 5,919 | 6,125 | 135,800 | 6,125 |
| 2024-04-30 | 5,964 | 6,060 | 5,912 | 5,970 | 124,600 | 5,970 |
| 2024-04-26 | 5,993 | 6,030 | 5,878 | 5,948 | 356,900 | 5,948 |
| 2024-04-25 | 6,115 | 6,119 | 5,934 | 5,953 | 574,000 | 5,953 |
| 2024-04-24 | 6,035 | 6,049 | 5,936 | 6,015 | 274,100 | 6,015 |
| 2024-04-23 | 5,947 | 5,960 | 5,840 | 5,960 | 164,000 | 5,960 |
| 2024-04-22 | 5,955 | 6,015 | 5,870 | 5,925 | 231,600 | 5,925 |
| 2024-04-19 | 5,879 | 5,956 | 5,848 | 5,889 | 314,400 | 5,889 |
| 2024-04-18 | 5,850 | 5,884 | 5,808 | 5,879 | 238,000 | 5,879 |
| 2024-04-17 | 5,800 | 5,850 | 5,742 | 5,783 | 172,600 | 5,783 |
| 2024-04-16 | 5,864 | 5,893 | 5,783 | 5,850 | 205,000 | 5,850 |
| 2024-04-15 | 5,960 | 5,992 | 5,849 | 5,936 | 175,300 | 5,936 |
| 2024-04-12 | 5,920 | 5,995 | 5,911 | 5,956 | 219,000 | 5,956 |
| 2024-04-11 | 5,817 | 5,903 | 5,762 | 5,851 | 227,600 | 5,851 |
| 2024-04-10 | 5,686 | 5,878 | 5,681 | 5,796 | 228,400 | 5,796 |
| 2024-04-09 | 5,651 | 5,668 | 5,594 | 5,629 | 107,000 | 5,629 |
| 2024-04-08 | 5,697 | 5,744 | 5,625 | 5,635 | 142,800 | 5,635 |
| 2024-04-05 | 5,571 | 5,633 | 5,539 | 5,633 | 147,100 | 5,633 |
| 2024-04-04 | 5,513 | 5,561 | 5,486 | 5,561 | 132,500 | 5,561 |
| 2024-04-03 | 5,528 | 5,548 | 5,459 | 5,485 | 111,900 | 5,485 |
| 2024-04-02 | 5,600 | 5,613 | 5,425 | 5,462 | 125,200 | 5,462 |
| 2024-04-01 | 5,503 | 5,613 | 5,471 | 5,565 | 101,900 | 5,565 |
| 2024-03-29 | 5,535 | 5,568 | 5,515 | 5,526 | 88,200 | 5,526 |
| 2024-03-28 | 5,529 | 5,534 | 5,439 | 5,445 | 109,300 | 5,445 |
| 2024-03-27 | 5,516 | 5,555 | 5,444 | 5,520 | 99,100 | 5,520 |
| 2024-03-26 | 5,488 | 5,500 | 5,398 | 5,459 | 105,000 | 5,459 |
| 2024-03-25 | 5,539 | 5,539 | 5,455 | 5,469 | 90,600 | 5,469 |
| 2024-03-22 | 5,555 | 5,621 | 5,521 | 5,557 | 165,200 | 5,557 |
| 2024-03-21 | 5,585 | 5,585 | 5,400 | 5,516 | 224,700 | 5,516 |
| 2024-03-19 | 5,670 | 5,786 | 5,623 | 5,685 | 324,600 | 5,685 |
| 2024-03-18 | 5,572 | 5,654 | 5,539 | 5,614 | 195,000 | 5,614 |
| 2024-03-15 | 5,548 | 5,601 | 5,428 | 5,519 | 497,700 | 5,519 |
| 2024-03-14 | 5,456 | 5,493 | 5,372 | 5,464 | 148,800 | 5,464 |
| 2024-03-13 | 5,416 | 5,512 | 5,416 | 5,456 | 161,600 | 5,456 |
| 2024-03-12 | 5,438 | 5,508 | 5,310 | 5,498 | 205,900 | 5,498 |
| 2024-03-11 | 5,380 | 5,549 | 5,380 | 5,496 | 326,000 | 5,496 |
| 2024-03-08 | 5,500 | 5,579 | 5,352 | 5,428 | 364,700 | 5,428 |
| 2024-03-07 | 5,346 | 5,988 | 5,280 | 5,587 | 1,345,600 | 5,587 |
| 2024-03-06 | 4,520 | 5,246 | 4,511 | 5,246 | 787,600 | 5,246 |
| 2024-03-05 | 4,560 | 4,598 | 4,529 | 4,546 | 158,700 | 4,546 |
| 2024-03-04 | 4,447 | 4,632 | 4,374 | 4,586 | 515,800 | 4,586 |
| 2024-03-01 | 4,720 | 4,747 | 4,640 | 4,682 | 248,600 | 4,682 |
| 2024-02-29 | 4,712 | 4,745 | 4,654 | 4,738 | 149,700 | 4,738 |
| 2024-02-28 | 4,733 | 4,791 | 4,703 | 4,734 | 209,000 | 4,734 |
| 2024-02-27 | 4,730 | 4,770 | 4,690 | 4,731 | 188,400 | 4,731 |
| 2024-02-26 | 4,724 | 4,815 | 4,695 | 4,789 | 178,100 | 4,789 |
| 2024-02-22 | 4,786 | 4,804 | 4,686 | 4,697 | 142,600 | 4,697 |
| 2024-02-21 | 4,732 | 4,757 | 4,625 | 4,725 | 159,500 | 4,725 |
| 2024-02-20 | 4,650 | 4,710 | 4,631 | 4,698 | 180,000 | 4,698 |
| 2024-02-19 | 4,468 | 4,695 | 4,468 | 4,655 | 242,500 | 4,655 |
| 2024-02-16 | 4,371 | 4,448 | 4,353 | 4,440 | 228,500 | 4,440 |
| 2024-02-15 | 4,613 | 4,614 | 4,356 | 4,369 | 303,400 | 4,369 |
| 2024-02-14 | 4,826 | 4,829 | 4,663 | 4,679 | 211,800 | 4,679 |
| 2024-02-13 | 4,823 | 4,847 | 4,785 | 4,826 | 129,900 | 4,826 |
| 2024-02-09 | 4,758 | 4,823 | 4,725 | 4,798 | 136,900 | 4,798 |
| 2024-02-08 | 4,723 | 4,796 | 4,723 | 4,733 | 117,800 | 4,733 |
| 2024-02-07 | 4,769 | 4,769 | 4,718 | 4,733 | 79,400 | 4,733 |
| 2024-02-06 | 4,783 | 4,829 | 4,765 | 4,769 | 103,300 | 4,769 |
| 2024-02-05 | 4,751 | 4,777 | 4,711 | 4,764 | 104,000 | 4,764 |
| 2024-02-02 | 4,807 | 4,820 | 4,734 | 4,734 | 90,900 | 4,734 |
| 2024-02-01 | 4,815 | 4,820 | 4,772 | 4,807 | 99,800 | 4,807 |
| 2024-01-31 | 4,822 | 4,852 | 4,786 | 4,832 | 157,300 | 4,832 |
| 2024-01-30 | 4,840 | 4,895 | 4,800 | 4,855 | 238,600 | 4,855 |
| 2024-01-29 | 4,685 | 4,835 | 4,685 | 4,817 | 281,100 | 4,817 |
| 2024-01-26 | 4,542 | 4,686 | 4,506 | 4,669 | 285,800 | 4,669 |
| 2024-01-25 | 4,510 | 4,546 | 4,496 | 4,535 | 101,100 | 4,535 |
| 2024-01-24 | 4,548 | 4,580 | 4,532 | 4,550 | 135,800 | 4,550 |
| 2024-01-23 | 4,555 | 4,569 | 4,502 | 4,544 | 112,800 | 4,544 |
| 2024-01-22 | 4,502 | 4,535 | 4,495 | 4,525 | 72,700 | 4,525 |
| 2024-01-19 | 4,525 | 4,534 | 4,466 | 4,490 | 103,800 | 4,490 |
| 2024-01-18 | 4,458 | 4,506 | 4,448 | 4,485 | 112,600 | 4,485 |
| 2024-01-17 | 4,510 | 4,545 | 4,486 | 4,487 | 132,900 | 4,487 |
| 2024-01-16 | 4,530 | 4,563 | 4,463 | 4,463 | 145,500 | 4,463 |
| 2024-01-15 | 4,508 | 4,540 | 4,475 | 4,525 | 147,100 | 4,525 |
| 2024-01-12 | 4,558 | 4,588 | 4,435 | 4,517 | 342,000 | 4,517 |
| 2024-01-11 | 4,680 | 4,680 | 4,605 | 4,618 | 142,000 | 4,618 |
| 2024-01-10 | 4,650 | 4,680 | 4,600 | 4,658 | 137,300 | 4,658 |
| 2024-01-09 | 4,534 | 4,649 | 4,534 | 4,644 | 155,800 | 4,644 |
| 2024-01-05 | 4,562 | 4,562 | 4,500 | 4,519 | 105,200 | 4,519 |
| 2024-01-04 | 4,473 | 4,549 | 4,441 | 4,545 | 131,600 | 4,545 |
分割・併合履歴 ： [2014-09-26]1株→2株 [1994-04-25]1株→1.2株
