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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 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
