1. HOME >
  2. 株価時系列 >
  3. 9627 >
  4. 2019年

9627 (株)アインホールディングス の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-306,9907,0206,9206,930101,5006,930
2019-12-276,8306,9706,8306,94078,2006,940
2019-12-266,7706,8506,7306,85071,2006,850
2019-12-256,8806,8906,7606,77058,2006,770
2019-12-246,8506,8706,7806,78097,4006,780
2019-12-236,7506,7806,7006,710101,9006,710
2019-12-206,7406,7406,6806,68081,5006,680
2019-12-196,7806,8306,7006,750138,5006,750
2019-12-186,5306,7806,5306,770194,3006,770
2019-12-176,5406,5806,4806,530108,5006,530
2019-12-166,3106,5206,3106,48084,9006,480
2019-12-136,4006,4106,3106,310163,7006,310
2019-12-126,4006,4506,3606,41082,5006,410
2019-12-116,4406,4406,3506,42088,8006,420
2019-12-106,6006,6206,4806,480120,5006,480
2019-12-096,6306,6606,5406,650148,9006,650
2019-12-066,5706,6606,5106,530141,7006,530
2019-12-056,6206,6506,4606,590270,9006,590
2019-12-046,9506,9606,5806,670395,9006,670
2019-12-036,8806,9006,7706,850105,3006,850
2019-12-026,8206,9106,8206,88055,0006,880
2019-11-296,9406,9506,7706,800104,1006,800
2019-11-286,8606,9506,8206,930158,5006,930
2019-11-276,8306,8506,7906,830112,4006,830
2019-11-266,8906,9006,8006,800113,5006,800
2019-11-256,8806,9006,8406,89083,4006,890
2019-11-226,8406,8906,8306,860143,8006,860
2019-11-216,7206,8306,6406,830181,1006,830
2019-11-206,6206,6906,6206,68096,2006,680
2019-11-196,6506,7006,6206,66078,9006,660
2019-11-186,6006,6806,5806,65093,5006,650
2019-11-156,5406,6106,5006,60094,5006,600
2019-11-146,5906,5906,4206,44072,7006,440
2019-11-136,5206,5706,4906,570119,6006,570
2019-11-126,4706,5206,3706,460106,5006,460
2019-11-116,5206,5906,4606,52088,8006,520
2019-11-086,6406,6506,4906,530135,8006,530
2019-11-076,5506,6106,5106,600120,2006,600
2019-11-066,5106,5206,4506,50074,2006,500
2019-11-056,4406,4406,2806,440132,5006,440
2019-11-016,2306,4006,2306,350155,1006,350
2019-10-316,1706,2806,1306,200250,5006,200
2019-10-306,1706,1706,1206,170213,9006,170
2019-10-296,1906,1906,1206,150120,0006,150
2019-10-286,2306,2606,1906,200124,1006,200
2019-10-256,1706,1906,1306,190150,6006,190
2019-10-246,1506,1906,1406,17097,5006,170
2019-10-236,2606,2606,1006,150132,6006,150
2019-10-216,1706,2106,1406,14070,9006,140
2019-10-186,1106,1606,0706,140135,7006,140
2019-10-176,1506,1706,1006,140150,5006,140
2019-10-166,1006,1606,0906,120166,3006,120
2019-10-156,0706,1606,0206,120144,6006,120
2019-10-116,0306,1506,0006,090107,3006,090
2019-10-106,0706,0906,0106,03085,0006,030
2019-10-096,1306,1306,0506,100110,2006,100
2019-10-085,9806,1705,9806,150121,6006,150
2019-10-075,9705,9805,8805,940196,9005,940
2019-10-045,9906,0005,8205,990217,5005,990
2019-10-036,0006,0705,9706,010203,9006,010
2019-10-026,1106,1706,0106,020226,3006,020
2019-10-016,2506,2606,1506,210197,6006,210
2019-09-306,2206,3006,2206,290160,4006,290
2019-09-276,2906,3006,2106,290118,5006,290
2019-09-266,3206,3206,2606,290164,3006,290
2019-09-256,3206,4006,2706,370149,3006,370
2019-09-246,2506,3606,2406,300151,0006,300
2019-09-206,2506,2606,2106,250159,5006,250
2019-09-196,2006,2506,1806,210151,3006,210
2019-09-186,2506,2606,1606,170233,0006,170
2019-09-176,2006,2506,1706,240186,0006,240
2019-09-136,1506,1706,1106,170263,9006,170
2019-09-126,0406,1506,0206,100173,0006,100
2019-09-116,0006,0205,9606,020178,9006,020
2019-09-106,0006,0005,9305,940159,4005,940
2019-09-095,8105,9205,7905,920107,2005,920
2019-09-065,8405,8405,7405,760107,7005,760
2019-09-055,7705,8905,7605,830154,7005,830
2019-09-045,8005,8205,6405,710192,0005,710
2019-09-035,6505,8105,6205,780160,6005,780
2019-09-025,6505,7205,4905,650389,9005,650
2019-08-305,6005,8005,6005,740271,7005,740
2019-08-295,5505,6105,5205,550202,4005,550
2019-08-285,6005,6305,5205,540181,0005,540
2019-08-275,5005,6905,5005,600309,4005,600
2019-08-265,3705,4805,3505,470224,1005,470
2019-08-235,4405,5805,4005,500291,0005,500
2019-08-225,3705,4205,3405,400149,3005,400
2019-08-215,3805,4305,2805,330272,3005,330
2019-08-205,5305,5405,4905,530145,0005,530
2019-08-195,5105,5505,4705,520143,8005,520
2019-08-165,4605,4905,4305,480116,1005,480
2019-08-155,4905,5005,4405,480130,1005,480
2019-08-145,6505,6605,5505,590148,2005,590
2019-08-135,6105,6605,5805,600143,6005,600
2019-08-095,7305,7405,6205,650259,1005,650
2019-08-085,7205,7605,6405,710128,5005,710
2019-08-075,6305,7305,6105,720163,7005,720
2019-08-065,5205,7005,4705,660172,7005,660
2019-08-055,8505,9005,6405,710116,4005,710
2019-08-025,9505,9605,8305,870132,9005,870
2019-08-015,9606,0605,9406,010226,4006,010
2019-07-315,9806,0305,9505,980140,0005,980
2019-07-306,0806,0805,9806,020164,9006,020
2019-07-296,0706,1006,0406,050104,5006,050
2019-07-266,0706,0805,9906,040208,5006,040
2019-07-256,0206,0906,0006,040229,9006,040
2019-07-246,0306,0706,0006,030176,1006,030
2019-07-236,0406,1106,0206,050181,7006,050
2019-07-226,0906,1406,0506,080145,1006,080
2019-07-196,1306,2306,0706,160261,1006,160
2019-07-186,3106,3106,1206,120156,2006,120
2019-07-176,4406,4606,3406,400190,4006,400
2019-07-166,4306,5406,4306,480127,0006,480
2019-07-126,5506,5506,4306,43094,1006,430
2019-07-116,5606,5806,4906,53085,2006,530
2019-07-106,5106,5706,4506,550137,5006,550
2019-07-096,5006,5906,5006,55097,6006,550
2019-07-086,5006,5606,4806,500104,8006,500
2019-07-056,5906,5906,4606,490111,0006,490
2019-07-046,5006,6006,5006,560115,2006,560
2019-07-036,7006,7606,4906,510226,9006,510
2019-07-026,3106,5206,3106,500230,6006,500
2019-07-016,3206,3206,2506,290183,0006,290
2019-06-286,1806,3206,1406,270376,4006,270
2019-06-276,0406,2206,0306,200243,4006,200
2019-06-266,0306,1606,0306,110247,8006,110
2019-06-256,2506,2706,0906,090300,6006,090
2019-06-246,1406,2706,1206,260185,4006,260
2019-06-216,3906,4106,1806,240398,7006,240
2019-06-206,4506,5506,3706,450246,1006,450
2019-06-196,6706,7206,5306,550261,4006,550
2019-06-186,5306,7206,5306,670198,8006,670
2019-06-176,7306,7506,5906,61097,4006,610
2019-06-146,7406,7406,6606,73098,3006,730
2019-06-136,8506,9006,6906,760197,1006,760
2019-06-126,8606,9006,7306,840237,5006,840
2019-06-116,7406,7706,6106,760255,9006,760
2019-06-107,1307,1706,7906,800337,4006,800
2019-06-076,9807,1906,8907,140561,7007,140
2019-06-067,1107,1406,7307,010549,4007,010
2019-06-057,4807,5507,1207,190957,8007,190
2019-06-048,2308,2308,0908,16083,4008,160
2019-06-038,1808,2608,1808,20065,0008,200
2019-05-318,3308,3708,2308,300107,2008,300
2019-05-308,3508,4008,2608,31063,8008,310
2019-05-298,4908,5908,3808,400132,2008,400
2019-05-288,4008,6108,3808,540143,0008,540
2019-05-278,3708,4208,3208,41084,9008,410
2019-05-248,4108,4408,3408,39087,7008,390
2019-05-238,4708,5108,3908,460115,5008,460
2019-05-228,4508,4908,4008,410115,2008,410
2019-05-218,4408,5108,3608,400169,5008,400
2019-05-208,7408,7408,4908,520118,3008,520
2019-05-178,6308,7108,5508,660129,4008,660
2019-05-168,6608,7308,6308,630120,2008,630
2019-05-158,6508,6508,4908,570158,5008,570
2019-05-148,7008,7108,6208,630137,0008,630
2019-05-138,8508,8508,7408,770107,7008,770
2019-05-108,9109,0208,8508,870115,9008,870
2019-05-098,9508,9808,8408,850155,3008,850
2019-05-088,8108,8508,7508,83078,1008,830
2019-05-079,1409,1608,8408,880149,8008,880
2019-04-268,8208,8708,7508,84072,1008,840
2019-04-258,7108,9208,7108,860132,3008,860
2019-04-248,6508,8108,6508,710156,8008,710
2019-04-238,8508,8908,6808,710262,3008,710
2019-04-228,7208,9008,6908,810170,0008,810
2019-04-198,6008,7808,6008,730101,8008,730
2019-04-188,5408,6508,5408,550164,8008,550
2019-04-178,3708,4708,3408,450108,7008,450
2019-04-168,3408,4208,2808,34054,3008,340
2019-04-158,1508,3808,1508,32074,8008,320
2019-04-128,2908,3108,1608,30078,7008,300
2019-04-118,2508,4408,2408,270156,6008,270
2019-04-108,2008,3208,1608,250123,8008,250
2019-04-098,1308,2308,0908,130133,3008,130
2019-04-088,0008,1307,9508,070126,1008,070
2019-04-058,1308,1607,9808,060219,3008,060
2019-04-048,2208,3208,2008,27080,3008,270
2019-04-038,1208,2208,0908,22081,6008,220
2019-04-028,3808,3908,2008,20068,8008,200
2019-04-018,4308,4308,2908,33079,8008,330
2019-03-298,3408,4008,3008,320109,3008,320
2019-03-288,5308,5308,2308,250223,6008,250
2019-03-278,1208,2508,1208,23090,7008,230
2019-03-268,0708,2008,0608,160142,4008,160
2019-03-258,1408,1708,0308,07080,2008,070
2019-03-228,1308,2108,1108,200101,9008,200
2019-03-208,1108,1308,0508,13081,7008,130
2019-03-198,2508,2508,1508,190120,3008,190
2019-03-188,2308,2808,1708,24074,4008,240
2019-03-158,0508,1608,0408,120123,3008,120
2019-03-148,0708,1208,0108,10088,6008,100
2019-03-138,0408,0807,9508,000109,4008,000
2019-03-127,9808,0407,9408,02098,8008,020
2019-03-117,9208,0607,9107,960160,0007,960
2019-03-087,7107,9307,7107,900179,4007,900
2019-03-077,8907,9307,7507,840165,4007,840
2019-03-067,7408,0607,7407,970355,8007,970
2019-03-057,6707,8207,5807,630181,1007,630
2019-03-047,7407,7907,7207,74095,7007,740
2019-03-017,6907,7407,6507,690108,2007,690
2019-02-287,6407,7607,6207,650174,4007,650
2019-02-277,5007,6507,5007,600190,4007,600
2019-02-267,3007,5007,2907,440126,9007,440
2019-02-257,3107,3307,2207,300145,4007,300
2019-02-227,4407,4407,2807,350140,9007,350
2019-02-217,4807,5307,3907,450179,2007,450
2019-02-207,5307,5507,4407,46087,7007,460
2019-02-197,4107,6007,3907,500249,7007,500
2019-02-187,4507,4607,3607,410153,0007,410
2019-02-157,3607,4507,3207,390142,8007,390
2019-02-147,4307,5107,3707,390154,5007,390
2019-02-137,6707,7007,4207,450196,9007,450
2019-02-127,5407,5707,4507,560387,1007,560
2019-02-087,6307,6607,5407,550225,7007,550
2019-02-077,8307,8307,7207,76098,0007,760
2019-02-067,8807,9207,7507,800104,2007,800
2019-02-057,9507,9907,8207,860130,0007,860
2019-02-047,8007,9407,6707,860252,1007,860
2019-02-017,9008,0007,9007,90063,3007,900
2019-01-317,9408,0607,9107,960131,7007,960
2019-01-307,9507,9807,8707,94079,7007,940
2019-01-297,8707,9507,7707,94079,0007,940
2019-01-287,8307,9807,7707,93097,7007,930
2019-01-258,0008,0607,9207,96071,7007,960
2019-01-248,0608,0707,9708,00080,8008,000
2019-01-238,2108,2208,0908,12071,7008,120
2019-01-228,1708,2908,1708,18052,7008,180
2019-01-218,1308,2208,0908,18078,9008,180
2019-01-187,9808,1707,9608,15094,5008,150
2019-01-178,1308,2107,9607,980115,7007,980
2019-01-167,9608,2707,9608,200162,8008,200
2019-01-157,8108,0407,8107,890158,2007,890
2019-01-117,8907,9207,7907,880131,2007,880
2019-01-108,0808,0807,8407,880113,2007,880
2019-01-098,0808,2508,0508,190132,3008,190
2019-01-087,9908,0707,9508,020125,8008,020
2019-01-077,9207,9607,8007,920119,4007,920
2019-01-047,7407,9507,7207,800121,4007,800

分割・併合履歴 ： [2014-09-26]1株→2株 [1994-04-25]1株→1.2株