9742 (株)アイネス 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 |
---|---|---|---|---|---|---|
2024-11-13 | 1,690 | 1,690 | 1,646 | 1,648 | 15,100 | 1,648 |
2024-11-12 | 1,698 | 1,722 | 1,672 | 1,673 | 18,200 | 1,673 |
2024-11-11 | 1,740 | 1,744 | 1,672 | 1,686 | 18,100 | 1,686 |
2024-11-08 | 1,710 | 1,749 | 1,710 | 1,735 | 40,700 | 1,735 |
2024-11-07 | 1,620 | 1,708 | 1,620 | 1,708 | 57,100 | 1,708 |
2024-11-06 | 1,567 | 1,624 | 1,567 | 1,620 | 23,600 | 1,620 |
2024-11-05 | 1,568 | 1,582 | 1,548 | 1,551 | 10,900 | 1,551 |
2024-11-01 | 1,536 | 1,568 | 1,518 | 1,546 | 14,900 | 1,546 |
2024-10-31 | 1,529 | 1,571 | 1,521 | 1,557 | 29,500 | 1,557 |
2024-10-30 | 1,561 | 1,565 | 1,507 | 1,507 | 42,600 | 1,507 |
2024-10-29 | 1,550 | 1,578 | 1,550 | 1,569 | 6,600 | 1,569 |
2024-10-28 | 1,530 | 1,576 | 1,530 | 1,563 | 10,000 | 1,563 |
2024-10-25 | 1,568 | 1,568 | 1,527 | 1,531 | 18,700 | 1,531 |
2024-10-24 | 1,556 | 1,570 | 1,551 | 1,563 | 17,600 | 1,563 |
2024-10-23 | 1,583 | 1,583 | 1,563 | 1,570 | 8,000 | 1,570 |
2024-10-22 | 1,615 | 1,617 | 1,580 | 1,583 | 9,300 | 1,583 |
2024-10-21 | 1,596 | 1,616 | 1,596 | 1,614 | 5,600 | 1,614 |
2024-10-18 | 1,592 | 1,596 | 1,586 | 1,596 | 2,500 | 1,596 |
2024-10-17 | 1,587 | 1,600 | 1,575 | 1,594 | 9,800 | 1,594 |
2024-10-16 | 1,594 | 1,611 | 1,589 | 1,590 | 7,800 | 1,590 |
2024-10-15 | 1,609 | 1,609 | 1,588 | 1,598 | 7,300 | 1,598 |
2024-10-11 | 1,588 | 1,591 | 1,581 | 1,584 | 9,600 | 1,584 |
2024-10-10 | 1,603 | 1,603 | 1,577 | 1,590 | 8,800 | 1,590 |
2024-10-09 | 1,622 | 1,623 | 1,611 | 1,611 | 7,100 | 1,611 |
2024-10-08 | 1,612 | 1,625 | 1,600 | 1,615 | 20,500 | 1,615 |
2024-10-07 | 1,627 | 1,635 | 1,623 | 1,624 | 18,400 | 1,624 |
2024-10-04 | 1,632 | 1,633 | 1,607 | 1,607 | 12,200 | 1,607 |
2024-10-03 | 1,619 | 1,644 | 1,619 | 1,634 | 33,500 | 1,634 |
2024-10-02 | 1,638 | 1,638 | 1,582 | 1,589 | 33,300 | 1,589 |
2024-10-01 | 1,633 | 1,641 | 1,623 | 1,638 | 13,500 | 1,638 |
2024-09-30 | 1,630 | 1,642 | 1,607 | 1,633 | 36,400 | 1,633 |
2024-09-27 | 1,649 | 1,649 | 1,621 | 1,630 | 20,100 | 1,630 |
2024-09-26 | 1,624 | 1,680 | 1,612 | 1,659 | 39,900 | 1,659 |
2024-09-25 | 1,607 | 1,623 | 1,589 | 1,606 | 26,700 | 1,606 |
2024-09-24 | 1,604 | 1,610 | 1,575 | 1,600 | 24,200 | 1,600 |
2024-09-20 | 1,598 | 1,599 | 1,573 | 1,579 | 30,300 | 1,579 |
2024-09-19 | 1,615 | 1,620 | 1,568 | 1,574 | 30,800 | 1,574 |
2024-09-18 | 1,600 | 1,609 | 1,542 | 1,575 | 36,900 | 1,575 |
2024-09-17 | 1,615 | 1,633 | 1,591 | 1,600 | 24,100 | 1,600 |
2024-09-13 | 1,588 | 1,632 | 1,568 | 1,595 | 64,500 | 1,595 |
2024-09-12 | 1,544 | 1,608 | 1,544 | 1,608 | 35,300 | 1,608 |
2024-09-11 | 1,524 | 1,538 | 1,519 | 1,528 | 41,400 | 1,528 |
2024-09-10 | 1,518 | 1,534 | 1,518 | 1,524 | 17,300 | 1,524 |
2024-09-09 | 1,503 | 1,535 | 1,503 | 1,523 | 23,200 | 1,523 |
2024-09-06 | 1,533 | 1,555 | 1,528 | 1,545 | 21,000 | 1,545 |
2024-09-05 | 1,549 | 1,572 | 1,517 | 1,533 | 21,800 | 1,533 |
2024-09-04 | 1,547 | 1,566 | 1,540 | 1,548 | 23,200 | 1,548 |
2024-09-03 | 1,550 | 1,578 | 1,550 | 1,578 | 8,000 | 1,578 |
2024-09-02 | 1,557 | 1,557 | 1,532 | 1,548 | 20,300 | 1,548 |
2024-08-30 | 1,541 | 1,559 | 1,541 | 1,553 | 6,200 | 1,553 |
2024-08-29 | 1,552 | 1,558 | 1,532 | 1,540 | 19,000 | 1,540 |
2024-08-28 | 1,549 | 1,557 | 1,537 | 1,553 | 10,700 | 1,553 |
2024-08-27 | 1,551 | 1,575 | 1,551 | 1,560 | 8,100 | 1,560 |
2024-08-26 | 1,530 | 1,564 | 1,530 | 1,550 | 15,100 | 1,550 |
2024-08-23 | 1,560 | 1,576 | 1,537 | 1,552 | 33,300 | 1,552 |
2024-08-22 | 1,535 | 1,585 | 1,533 | 1,573 | 25,800 | 1,573 |
2024-08-21 | 1,533 | 1,546 | 1,522 | 1,531 | 16,800 | 1,531 |
2024-08-20 | 1,551 | 1,569 | 1,535 | 1,549 | 18,700 | 1,549 |
2024-08-19 | 1,536 | 1,547 | 1,523 | 1,531 | 21,700 | 1,531 |
2024-08-16 | 1,521 | 1,551 | 1,514 | 1,550 | 18,800 | 1,550 |
2024-08-15 | 1,508 | 1,518 | 1,486 | 1,505 | 33,000 | 1,505 |
2024-08-14 | 1,528 | 1,573 | 1,505 | 1,524 | 28,600 | 1,524 |
2024-08-13 | 1,513 | 1,517 | 1,495 | 1,510 | 17,400 | 1,510 |
2024-08-09 | 1,477 | 1,556 | 1,477 | 1,517 | 48,700 | 1,517 |
2024-08-08 | 1,432 | 1,472 | 1,380 | 1,447 | 40,700 | 1,447 |
2024-08-07 | 1,392 | 1,485 | 1,384 | 1,459 | 29,100 | 1,459 |
2024-08-06 | 1,436 | 1,460 | 1,376 | 1,396 | 47,200 | 1,396 |
2024-08-05 | 1,407 | 1,487 | 1,324 | 1,407 | 133,500 | 1,407 |
2024-08-02 | 1,561 | 1,565 | 1,425 | 1,425 | 56,300 | 1,425 |
2024-08-01 | 1,616 | 1,653 | 1,580 | 1,580 | 74,900 | 1,580 |
2024-07-31 | 1,692 | 1,799 | 1,692 | 1,795 | 49,200 | 1,795 |
2024-07-30 | 1,734 | 1,734 | 1,693 | 1,703 | 52,500 | 1,703 |
2024-07-29 | 1,753 | 1,756 | 1,730 | 1,734 | 35,500 | 1,734 |
2024-07-26 | 1,764 | 1,777 | 1,723 | 1,723 | 54,700 | 1,723 |
2024-07-25 | 1,769 | 1,808 | 1,769 | 1,773 | 50,900 | 1,773 |
2024-07-24 | 1,806 | 1,829 | 1,800 | 1,809 | 20,400 | 1,809 |
2024-07-23 | 1,794 | 1,820 | 1,787 | 1,807 | 27,900 | 1,807 |
2024-07-22 | 1,790 | 1,794 | 1,772 | 1,776 | 12,600 | 1,776 |
2024-07-19 | 1,786 | 1,807 | 1,733 | 1,792 | 32,700 | 1,792 |
2024-07-18 | 1,784 | 1,810 | 1,778 | 1,791 | 16,800 | 1,791 |
2024-07-17 | 1,805 | 1,816 | 1,793 | 1,793 | 43,000 | 1,793 |
2024-07-16 | 1,809 | 1,817 | 1,804 | 1,817 | 7,200 | 1,817 |
2024-07-12 | 1,792 | 1,814 | 1,792 | 1,809 | 22,100 | 1,809 |
2024-07-11 | 1,819 | 1,819 | 1,790 | 1,802 | 18,000 | 1,802 |
2024-07-10 | 1,786 | 1,790 | 1,781 | 1,785 | 23,900 | 1,785 |
2024-07-09 | 1,795 | 1,819 | 1,791 | 1,802 | 20,700 | 1,802 |
2024-07-08 | 1,798 | 1,805 | 1,789 | 1,798 | 21,000 | 1,798 |
2024-07-05 | 1,835 | 1,835 | 1,804 | 1,817 | 19,800 | 1,817 |
2024-07-04 | 1,810 | 1,847 | 1,800 | 1,847 | 31,700 | 1,847 |
2024-07-03 | 1,810 | 1,826 | 1,803 | 1,809 | 14,900 | 1,809 |
2024-07-02 | 1,816 | 1,836 | 1,806 | 1,810 | 22,100 | 1,810 |
2024-07-01 | 1,825 | 1,834 | 1,820 | 1,825 | 11,300 | 1,825 |
2024-06-28 | 1,874 | 1,874 | 1,829 | 1,841 | 14,000 | 1,841 |
2024-06-27 | 1,835 | 1,877 | 1,835 | 1,876 | 43,300 | 1,876 |
2024-06-26 | 1,835 | 1,849 | 1,824 | 1,837 | 28,200 | 1,837 |
2024-06-25 | 1,837 | 1,856 | 1,827 | 1,835 | 30,600 | 1,835 |
2024-06-24 | 1,805 | 1,836 | 1,805 | 1,825 | 36,800 | 1,825 |
2024-06-21 | 1,842 | 1,843 | 1,764 | 1,787 | 94,500 | 1,787 |
2024-06-20 | 1,771 | 1,840 | 1,771 | 1,835 | 83,500 | 1,835 |
2024-06-19 | 1,742 | 1,775 | 1,740 | 1,770 | 24,100 | 1,770 |
2024-06-18 | 1,690 | 1,737 | 1,690 | 1,722 | 26,400 | 1,722 |
2024-06-17 | 1,673 | 1,680 | 1,647 | 1,673 | 35,000 | 1,673 |
2024-06-14 | 1,652 | 1,677 | 1,645 | 1,673 | 46,700 | 1,673 |
2024-06-13 | 1,648 | 1,666 | 1,645 | 1,660 | 20,300 | 1,660 |
2024-06-12 | 1,661 | 1,663 | 1,651 | 1,651 | 12,100 | 1,651 |
2024-06-11 | 1,683 | 1,683 | 1,661 | 1,662 | 16,400 | 1,662 |
2024-06-10 | 1,687 | 1,689 | 1,676 | 1,681 | 11,900 | 1,681 |
2024-06-07 | 1,693 | 1,698 | 1,676 | 1,687 | 3,600 | 1,687 |
2024-06-06 | 1,695 | 1,717 | 1,695 | 1,702 | 19,300 | 1,702 |
2024-06-05 | 1,673 | 1,706 | 1,673 | 1,690 | 16,400 | 1,690 |
2024-06-04 | 1,682 | 1,693 | 1,678 | 1,690 | 10,200 | 1,690 |
2024-06-03 | 1,720 | 1,720 | 1,691 | 1,691 | 25,600 | 1,691 |
2024-05-31 | 1,689 | 1,697 | 1,667 | 1,695 | 41,000 | 1,695 |
2024-05-30 | 1,628 | 1,669 | 1,628 | 1,662 | 23,000 | 1,662 |
2024-05-29 | 1,640 | 1,652 | 1,628 | 1,644 | 20,400 | 1,644 |
2024-05-28 | 1,657 | 1,660 | 1,636 | 1,641 | 9,200 | 1,641 |
2024-05-27 | 1,641 | 1,648 | 1,632 | 1,638 | 11,900 | 1,638 |
2024-05-24 | 1,626 | 1,649 | 1,623 | 1,643 | 21,800 | 1,643 |
2024-05-23 | 1,642 | 1,648 | 1,629 | 1,647 | 22,900 | 1,647 |
2024-05-22 | 1,655 | 1,657 | 1,633 | 1,639 | 21,700 | 1,639 |
2024-05-21 | 1,648 | 1,668 | 1,646 | 1,646 | 24,000 | 1,646 |
2024-05-20 | 1,660 | 1,679 | 1,650 | 1,654 | 33,200 | 1,654 |
2024-05-17 | 1,684 | 1,692 | 1,657 | 1,663 | 17,700 | 1,663 |
2024-05-16 | 1,671 | 1,709 | 1,648 | 1,699 | 47,100 | 1,699 |
2024-05-15 | 1,677 | 1,677 | 1,642 | 1,648 | 18,300 | 1,648 |
2024-05-14 | 1,686 | 1,686 | 1,667 | 1,669 | 26,100 | 1,669 |
2024-05-13 | 1,701 | 1,701 | 1,673 | 1,686 | 19,100 | 1,686 |
2024-05-10 | 1,749 | 1,754 | 1,683 | 1,708 | 54,000 | 1,708 |
2024-05-09 | 1,669 | 1,748 | 1,669 | 1,736 | 79,600 | 1,736 |
2024-05-08 | 1,701 | 1,709 | 1,665 | 1,667 | 51,000 | 1,667 |
2024-05-07 | 1,677 | 1,710 | 1,677 | 1,701 | 34,300 | 1,701 |
2024-05-02 | 1,689 | 1,708 | 1,663 | 1,677 | 80,300 | 1,677 |
2024-05-01 | 1,655 | 1,735 | 1,655 | 1,708 | 177,300 | 1,708 |
2024-04-30 | 1,576 | 1,587 | 1,557 | 1,587 | 40,500 | 1,587 |
2024-04-26 | 1,556 | 1,570 | 1,539 | 1,567 | 28,700 | 1,567 |
2024-04-25 | 1,566 | 1,575 | 1,554 | 1,558 | 18,500 | 1,558 |
2024-04-24 | 1,560 | 1,575 | 1,547 | 1,567 | 29,200 | 1,567 |
2024-04-23 | 1,536 | 1,557 | 1,528 | 1,547 | 32,400 | 1,547 |
2024-04-22 | 1,521 | 1,535 | 1,512 | 1,532 | 28,100 | 1,532 |
2024-04-19 | 1,497 | 1,518 | 1,490 | 1,508 | 44,600 | 1,508 |
2024-04-18 | 1,491 | 1,520 | 1,489 | 1,505 | 29,300 | 1,505 |
2024-04-17 | 1,510 | 1,511 | 1,483 | 1,491 | 21,200 | 1,491 |
2024-04-16 | 1,510 | 1,510 | 1,494 | 1,502 | 34,400 | 1,502 |
2024-04-15 | 1,523 | 1,536 | 1,517 | 1,521 | 14,800 | 1,521 |
2024-04-12 | 1,544 | 1,552 | 1,533 | 1,537 | 35,600 | 1,537 |
2024-04-11 | 1,521 | 1,536 | 1,519 | 1,529 | 17,000 | 1,529 |
2024-04-10 | 1,546 | 1,549 | 1,523 | 1,534 | 16,900 | 1,534 |
2024-04-09 | 1,533 | 1,550 | 1,528 | 1,541 | 24,700 | 1,541 |
2024-04-08 | 1,522 | 1,539 | 1,510 | 1,539 | 44,200 | 1,539 |
2024-04-05 | 1,493 | 1,519 | 1,481 | 1,514 | 35,500 | 1,514 |
2024-04-04 | 1,486 | 1,496 | 1,473 | 1,481 | 26,100 | 1,481 |
2024-04-03 | 1,475 | 1,487 | 1,465 | 1,477 | 29,500 | 1,477 |
2024-04-02 | 1,518 | 1,518 | 1,482 | 1,483 | 37,800 | 1,483 |
2024-04-01 | 1,562 | 1,562 | 1,517 | 1,518 | 22,100 | 1,518 |
2024-03-29 | 1,542 | 1,565 | 1,537 | 1,562 | 13,700 | 1,562 |
2024-03-28 | 1,540 | 1,567 | 1,540 | 1,551 | 29,000 | 1,551 |
2024-03-27 | 1,574 | 1,575 | 1,545 | 1,561 | 38,200 | 1,561 |
2024-03-26 | 1,556 | 1,566 | 1,542 | 1,564 | 24,000 | 1,564 |
2024-03-25 | 1,607 | 1,608 | 1,569 | 1,569 | 42,200 | 1,569 |
2024-03-22 | 1,611 | 1,611 | 1,591 | 1,604 | 15,300 | 1,604 |
2024-03-21 | 1,610 | 1,618 | 1,598 | 1,601 | 15,500 | 1,601 |
2024-03-19 | 1,597 | 1,608 | 1,591 | 1,603 | 14,000 | 1,603 |
2024-03-18 | 1,594 | 1,605 | 1,592 | 1,597 | 17,100 | 1,597 |
2024-03-15 | 1,587 | 1,606 | 1,585 | 1,593 | 11,900 | 1,593 |
2024-03-14 | 1,588 | 1,593 | 1,574 | 1,590 | 12,800 | 1,590 |
2024-03-13 | 1,602 | 1,608 | 1,579 | 1,588 | 26,900 | 1,588 |
2024-03-12 | 1,591 | 1,600 | 1,572 | 1,600 | 28,600 | 1,600 |
2024-03-11 | 1,600 | 1,607 | 1,586 | 1,600 | 39,300 | 1,600 |
2024-03-08 | 1,600 | 1,616 | 1,581 | 1,608 | 48,900 | 1,608 |
2024-03-07 | 1,639 | 1,645 | 1,597 | 1,611 | 33,000 | 1,611 |
2024-03-06 | 1,618 | 1,647 | 1,615 | 1,630 | 52,200 | 1,630 |
2024-03-05 | 1,596 | 1,636 | 1,594 | 1,618 | 68,400 | 1,618 |
2024-03-04 | 1,615 | 1,619 | 1,593 | 1,602 | 71,700 | 1,602 |
2024-03-01 | 1,581 | 1,614 | 1,581 | 1,606 | 60,600 | 1,606 |
2024-02-29 | 1,523 | 1,583 | 1,523 | 1,575 | 82,300 | 1,575 |
2024-02-28 | 1,526 | 1,534 | 1,519 | 1,522 | 28,800 | 1,522 |
2024-02-27 | 1,506 | 1,534 | 1,506 | 1,533 | 32,100 | 1,533 |
2024-02-26 | 1,513 | 1,521 | 1,492 | 1,505 | 29,300 | 1,505 |
2024-02-22 | 1,500 | 1,500 | 1,484 | 1,492 | 29,500 | 1,492 |
2024-02-21 | 1,498 | 1,505 | 1,485 | 1,487 | 29,700 | 1,487 |
2024-02-20 | 1,500 | 1,506 | 1,481 | 1,488 | 29,500 | 1,488 |
2024-02-19 | 1,468 | 1,497 | 1,468 | 1,492 | 31,700 | 1,492 |
2024-02-16 | 1,460 | 1,475 | 1,456 | 1,463 | 42,700 | 1,463 |
2024-02-15 | 1,472 | 1,483 | 1,458 | 1,460 | 42,700 | 1,460 |
2024-02-14 | 1,515 | 1,515 | 1,466 | 1,472 | 55,800 | 1,472 |
2024-02-13 | 1,506 | 1,522 | 1,476 | 1,513 | 61,000 | 1,513 |
2024-02-09 | 1,492 | 1,524 | 1,490 | 1,498 | 44,800 | 1,498 |
2024-02-08 | 1,484 | 1,502 | 1,475 | 1,500 | 31,300 | 1,500 |
2024-02-07 | 1,495 | 1,496 | 1,480 | 1,484 | 31,400 | 1,484 |
2024-02-06 | 1,528 | 1,528 | 1,495 | 1,495 | 44,800 | 1,495 |
2024-02-05 | 1,518 | 1,518 | 1,493 | 1,512 | 35,200 | 1,512 |
2024-02-02 | 1,520 | 1,520 | 1,494 | 1,494 | 37,900 | 1,494 |
2024-02-01 | 1,551 | 1,552 | 1,503 | 1,508 | 49,800 | 1,508 |
2024-01-31 | 1,564 | 1,566 | 1,511 | 1,566 | 69,700 | 1,566 |
2024-01-30 | 1,605 | 1,617 | 1,587 | 1,588 | 59,500 | 1,588 |
2024-01-29 | 1,600 | 1,604 | 1,593 | 1,594 | 31,600 | 1,594 |
2024-01-26 | 1,612 | 1,613 | 1,598 | 1,598 | 31,100 | 1,598 |
2024-01-25 | 1,603 | 1,624 | 1,600 | 1,614 | 28,700 | 1,614 |
2024-01-24 | 1,603 | 1,607 | 1,598 | 1,607 | 24,500 | 1,607 |
2024-01-23 | 1,621 | 1,621 | 1,601 | 1,607 | 25,000 | 1,607 |
2024-01-22 | 1,609 | 1,614 | 1,600 | 1,607 | 20,400 | 1,607 |
2024-01-19 | 1,611 | 1,611 | 1,597 | 1,600 | 27,700 | 1,600 |
2024-01-18 | 1,601 | 1,619 | 1,598 | 1,604 | 22,600 | 1,604 |
2024-01-17 | 1,648 | 1,648 | 1,601 | 1,601 | 15,200 | 1,601 |
2024-01-16 | 1,643 | 1,643 | 1,620 | 1,631 | 19,500 | 1,631 |
2024-01-15 | 1,615 | 1,641 | 1,614 | 1,638 | 15,100 | 1,638 |
2024-01-12 | 1,620 | 1,632 | 1,607 | 1,616 | 23,900 | 1,616 |
2024-01-11 | 1,640 | 1,646 | 1,610 | 1,620 | 22,800 | 1,620 |
2024-01-10 | 1,600 | 1,642 | 1,600 | 1,637 | 39,900 | 1,637 |
2024-01-09 | 1,616 | 1,635 | 1,595 | 1,600 | 39,400 | 1,600 |
2024-01-05 | 1,612 | 1,641 | 1,605 | 1,616 | 27,400 | 1,616 |
2024-01-04 | 1,608 | 1,620 | 1,596 | 1,602 | 24,400 | 1,602 |
分割・併合履歴 : [1991-03-26]1株→1.1株 [1990-03-27]1株→1.2株 [1989-09-26]1株→1.5株 [1989-03-28]1株→1.1株 [1988-09-27]1株→1.2株 [1988-03-28]1株→1.2株 [1987-03-27]1株→1.25株 [1985-07-24]1株→10株 [1985-07-22]1株→1.2株 [1983-03-28]1株→1.1株