1. HOME >
  2. 株価時系列 >
  3. 9627 >
  4. 2021年

9627 (株)アインホールディングス の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-305,7705,8105,7005,730107,9005,730
2021-12-295,8005,8705,7905,81051,7005,810
2021-12-285,7505,8205,7105,80063,4005,800
2021-12-275,7305,7405,6305,71071,1005,710
2021-12-245,8105,8405,7205,73068,4005,730
2021-12-235,7705,8205,7605,81085,0005,810
2021-12-225,6505,7605,6405,750132,2005,750
2021-12-215,8505,9005,8005,850119,1005,850
2021-12-205,8905,8905,7005,710151,9005,710
2021-12-175,9906,0105,9105,960136,7005,960
2021-12-166,0506,0906,0006,07087,3006,070
2021-12-155,9706,0505,9405,970106,3005,970
2021-12-146,1406,1406,0206,040143,2006,040
2021-12-136,3306,3306,0606,060126,8006,060
2021-12-106,2806,3106,2106,240103,5006,240
2021-12-096,3506,3706,2806,290143,1006,290
2021-12-086,4006,4306,3106,340188,9006,340
2021-12-076,2106,4406,2106,400255,2006,400
2021-12-065,8906,2305,8206,150288,8006,150
2021-12-036,0406,2006,0106,190217,4006,190
2021-12-025,9006,0705,9006,050170,4006,050
2021-12-016,0006,0305,9005,940154,1005,940
2021-11-306,0706,1406,0406,110316,8006,110
2021-11-296,0206,0205,8805,970209,0005,970
2021-11-266,3106,3106,0806,100128,3006,100
2021-11-256,1806,3206,1606,310114,0006,310
2021-11-246,2606,3606,2106,220152,3006,220
2021-11-226,0806,2106,0506,190169,6006,190
2021-11-195,9306,0805,9306,030199,6006,030
2021-11-185,9706,0705,9305,960185,5005,960
2021-11-176,0006,0205,8805,880176,2005,880
2021-11-166,0406,1206,0206,020113,9006,020
2021-11-156,1506,2106,1406,14062,3006,140
2021-11-126,2206,3206,1806,18047,1006,180
2021-11-116,2506,3206,2306,23049,8006,230
2021-11-106,3406,3606,2706,30041,1006,300
2021-11-096,3406,3606,2506,31087,8006,310
2021-11-086,4606,5406,3506,35088,3006,350
2021-11-056,4806,5306,4306,50083,7006,500
2021-11-046,6006,6606,4306,550123,7006,550
2021-11-026,6906,7506,6306,66055,3006,660
2021-11-016,8106,8306,7206,79079,4006,790
2021-10-296,6706,7506,6206,71051,6006,710
2021-10-286,7206,7606,6306,66050,6006,660
2021-10-276,7306,7406,6606,68035,9006,680
2021-10-266,6406,8006,6206,74066,5006,740
2021-10-256,6006,6706,6006,64043,5006,640
2021-10-226,6506,7106,5906,70049,8006,700
2021-10-216,7806,8106,7106,75073,1006,750
2021-10-206,8306,9706,8306,890118,0006,890
2021-10-196,5806,7806,5806,73073,8006,730
2021-10-186,6706,6706,5206,56046,5006,560
2021-10-156,6306,6506,5506,63082,0006,630
2021-10-146,4606,5606,4506,53057,8006,530
2021-10-136,4106,4706,3906,41073,0006,410
2021-10-126,5006,5006,3106,31059,5006,310
2021-10-116,4906,5406,4006,53070,4006,530
2021-10-086,4906,5106,3906,49077,3006,490
2021-10-076,4006,4306,3106,36079,3006,360
2021-10-066,4306,5106,3806,400155,6006,400
2021-10-056,6006,6606,5206,53083,1006,530
2021-10-046,8306,8506,7006,71072,8006,710
2021-10-016,9006,9206,8106,82053,2006,820
2021-09-307,0707,1406,9706,98049,8006,980
2021-09-297,0107,0506,8707,03082,7007,030
2021-09-287,3107,3807,1607,180106,7007,180
2021-09-277,3507,5007,3007,39080,9007,390
2021-09-247,3707,3707,2607,34058,0007,340
2021-09-227,3007,3007,1307,220100,8007,220
2021-09-217,4607,4907,3807,43086,6007,430
2021-09-177,6007,6507,5007,61082,7007,610
2021-09-167,5307,5607,4607,56047,5007,560
2021-09-157,5507,5507,4007,46050,0007,460
2021-09-147,5707,6607,4907,63067,2007,630
2021-09-137,3007,5507,2907,55069,9007,550
2021-09-107,4607,4607,3107,43096,2007,430
2021-09-097,2907,4207,2207,36085,9007,360
2021-09-087,2507,2907,1907,23081,1007,230
2021-09-077,2507,3007,1307,16098,4007,160
2021-09-067,1907,3207,1407,220124,8007,220
2021-09-037,2507,3607,1307,270232,9007,270
2021-09-027,4807,6607,4407,61096,0007,610
2021-09-017,4707,6407,4407,48095,6007,480
2021-08-317,3807,4907,3107,43095,0007,430
2021-08-307,2107,3807,1607,37088,7007,370
2021-08-277,3307,3307,2107,28042,4007,280
2021-08-267,3407,4307,2907,38057,1007,380
2021-08-257,3907,4007,3207,35033,9007,350
2021-08-247,2307,4007,2207,39076,0007,390
2021-08-237,3007,3707,2507,32080,6007,320
2021-08-207,0507,2107,0407,21092,3007,210
2021-08-197,2307,2307,1507,20041,1007,200
2021-08-187,2007,2707,1307,22052,2007,220
2021-08-177,1007,1707,0907,15030,3007,150
2021-08-167,1907,1907,0507,09053,3007,090
2021-08-137,0507,1607,0507,15055,8007,150
2021-08-127,1007,1006,9307,05038,8007,050
2021-08-117,2607,2606,9907,10094,5007,100
2021-08-106,9107,1506,9107,050113,7007,050
2021-08-066,9006,9706,8906,94055,1006,940
2021-08-056,7106,9106,7106,90047,7006,900
2021-08-046,8406,9006,8106,85042,7006,850
2021-08-036,9606,9806,7706,83057,6006,830
2021-08-026,7806,8706,7706,86066,5006,860
2021-07-306,6406,7106,5906,68076,0006,680
2021-07-296,7506,7506,6206,65047,6006,650
2021-07-286,7306,8206,7006,80099,6006,800
2021-07-276,6506,8106,6506,79090,5006,790
2021-07-266,6506,6706,5706,650143,1006,650
2021-07-216,5306,5906,4606,550132,7006,550
2021-07-206,3706,4706,3306,43068,6006,430
2021-07-196,3806,4306,3406,39067,8006,390
2021-07-166,4706,5306,4306,46062,9006,460
2021-07-156,6706,7606,5306,57076,7006,570
2021-07-146,7606,7606,5506,62076,7006,620
2021-07-136,6506,7906,6406,77096,9006,770
2021-07-126,5806,6806,5406,650121,4006,650
2021-07-096,2606,4006,2306,390164,1006,390
2021-07-086,4106,4506,2906,290103,7006,290
2021-07-076,3706,4306,3306,360110,0006,360
2021-07-066,4606,4706,4106,43065,2006,430
2021-07-056,4306,4806,3906,420129,2006,420
2021-07-026,8006,8106,4606,490143,6006,490
2021-07-016,9006,9906,8206,84094,8006,840
2021-06-306,8906,9806,8606,93093,0006,930
2021-06-296,7606,8406,6806,81073,0006,810
2021-06-286,7906,8606,7406,79057,0006,790
2021-06-256,8906,8906,7406,79052,2006,790
2021-06-246,7806,9006,7606,79072,7006,790
2021-06-236,9506,9506,8206,88086,6006,880
2021-06-226,8106,9906,7906,94069,5006,940
2021-06-216,7906,8506,7406,78078,4006,780
2021-06-186,9206,9406,8406,87085,5006,870
2021-06-176,9207,0006,8906,92082,8006,920
2021-06-167,0007,1206,9707,07099,0007,070
2021-06-156,9507,0606,8807,06079,2007,060
2021-06-147,0307,0306,9206,96049,5006,960
2021-06-117,0107,0506,9207,050104,6007,050
2021-06-106,9107,0006,8406,99079,6006,990
2021-06-096,8807,0206,8306,950111,0006,950
2021-06-087,1007,1506,9207,010124,8007,010
2021-06-076,4707,0406,4707,000238,9007,000
2021-06-046,5206,5206,4306,46043,2006,460
2021-06-036,5506,5906,4706,54053,6006,540
2021-06-026,4806,5206,4106,52056,1006,520
2021-06-016,7006,7006,4106,46072,4006,460
2021-05-316,7306,8006,7006,72085,0006,720
2021-05-286,7506,7706,7206,73075,0006,730
2021-05-276,6206,6906,5906,620130,9006,620
2021-05-266,6906,7506,6506,650106,2006,650
2021-05-256,6206,7406,6206,68087,1006,680
2021-05-246,7006,7406,6406,70032,4006,700
2021-05-216,6706,7406,6006,73043,9006,730
2021-05-206,7106,7506,6506,68045,2006,680
2021-05-196,6506,7106,6406,67070,4006,670
2021-05-186,6706,7906,6506,75078,5006,750
2021-05-176,6106,6706,5906,59086,9006,590
2021-05-146,4706,5806,4706,56057,2006,560
2021-05-136,4206,4806,3806,44078,6006,440
2021-05-126,3706,4506,3606,42077,5006,420
2021-05-116,3206,4306,3206,37084,3006,370
2021-05-106,3306,3606,2806,35061,7006,350
2021-05-076,3606,3606,2306,25073,6006,250
2021-05-066,1506,3906,1406,360134,9006,360
2021-04-306,1806,1906,0606,070151,5006,070
2021-04-286,2006,2706,1506,180195,4006,180
2021-04-276,2306,3406,2306,280364,9006,280
2021-04-266,2706,2906,1506,240307,6006,240
2021-04-236,3406,3606,2606,290329,6006,290
2021-04-226,4306,4706,2806,300122,6006,300
2021-04-216,4106,4106,2906,350149,6006,350
2021-04-206,7506,7506,5406,54097,6006,540
2021-04-196,8806,9006,7306,73064,8006,730
2021-04-166,9706,9706,8706,88075,0006,880
2021-04-156,9107,0006,9106,95080,6006,950
2021-04-146,8106,9606,7906,85097,2006,850
2021-04-136,8206,8206,7506,78048,1006,780
2021-04-126,9906,9906,7806,78077,4006,780
2021-04-097,0907,1606,9706,97072,4006,970
2021-04-087,3107,3107,0407,05077,8007,050
2021-04-077,2507,3807,2107,34072,6007,340
2021-04-067,2807,3907,2207,27077,6007,270
2021-04-057,2507,3107,2107,22062,5007,220
2021-04-027,1807,2907,1207,26073,7007,260
2021-04-017,2007,2007,0507,09071,7007,090
2021-03-317,2307,3607,1307,140118,0007,140
2021-03-307,3307,3407,2007,280106,4007,280
2021-03-297,2507,2807,1607,280142,5007,280
2021-03-267,1607,2107,1007,17081,7007,170
2021-03-257,2107,2707,1307,16070,8007,160
2021-03-247,2607,2707,1207,15098,9007,150
2021-03-237,3007,3407,2607,270105,9007,270
2021-03-227,1907,2007,1107,16058,8007,160
2021-03-197,2507,2507,1707,21095,8007,210
2021-03-187,1907,2307,1407,20083,0007,200
2021-03-177,1507,1807,0907,16044,8007,160
2021-03-167,1307,2007,0907,19081,6007,190
2021-03-157,1007,1307,0707,130104,1007,130
2021-03-127,1007,1206,9607,040115,1007,040
2021-03-117,0507,1106,9707,100103,2007,100
2021-03-107,0507,1107,0007,05082,8007,050
2021-03-097,0207,0506,9407,010212,6007,010
2021-03-087,0807,0806,9406,970105,0006,970
2021-03-057,0507,0706,9607,05096,4007,050
2021-03-046,9707,0406,9207,04055,5007,040
2021-03-037,1107,1406,8907,050135,0007,050
2021-03-027,0007,0306,8306,92082,0006,920
2021-03-016,9507,0806,9207,05048,6007,050
2021-02-266,9707,1606,8406,870105,5006,870
2021-02-257,0107,0206,9506,97060,7006,970
2021-02-247,1207,1606,9807,00071,7007,000
2021-02-227,1807,1807,1007,14065,7007,140
2021-02-197,2407,2607,0407,04050,0007,040
2021-02-187,2807,3107,2307,23060,3007,230
2021-02-177,3807,4107,2807,28058,4007,280
2021-02-167,4007,4007,3107,36065,2007,360
2021-02-157,4207,4407,2807,40063,9007,400
2021-02-127,4107,4507,2407,330109,2007,330
2021-02-107,2907,4907,2907,41078,1007,410
2021-02-097,3207,4107,2207,35085,3007,350
2021-02-087,2807,3307,1607,250126,8007,250
2021-02-057,1107,2807,0907,250171,4007,250
2021-02-046,8007,0806,7407,030143,2007,030
2021-02-036,6606,8306,6606,81054,1006,810
2021-02-026,5206,6806,4806,68095,3006,680
2021-02-016,4906,6006,4706,550128,7006,550
2021-01-296,5206,6506,5006,570154,4006,570
2021-01-286,5106,5906,4506,470621,2006,470
2021-01-276,6506,6906,5406,570118,3006,570
2021-01-266,5106,6206,4706,600109,4006,600
2021-01-256,3606,5306,3306,510100,3006,510
2021-01-226,4106,4106,2806,350116,9006,350
2021-01-216,5306,6206,4106,440126,5006,440
2021-01-206,5606,5906,4606,490131,7006,490
2021-01-196,5006,5406,4106,420100,1006,420
2021-01-186,4906,5406,4206,500144,6006,500
2021-01-156,4906,4906,4006,420128,1006,420
2021-01-146,4406,5506,3906,420167,5006,420
2021-01-136,4306,5206,4106,480106,5006,480
2021-01-126,6806,7106,4906,520170,8006,520
2021-01-086,4806,7106,4306,700209,7006,700
2021-01-076,5406,5606,4706,470106,7006,470
2021-01-066,3806,4706,3306,450143,0006,450
2021-01-056,2806,3406,2306,280140,7006,280
2021-01-046,3006,3106,1306,210125,5006,210

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