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
2024-11-131,6901,6901,6461,64815,1001,648
2024-11-121,6981,7221,6721,67318,2001,673
2024-11-111,7401,7441,6721,68618,1001,686
2024-11-081,7101,7491,7101,73540,7001,735
2024-11-071,6201,7081,6201,70857,1001,708
2024-11-061,5671,6241,5671,62023,6001,620
2024-11-051,5681,5821,5481,55110,9001,551
2024-11-011,5361,5681,5181,54614,9001,546
2024-10-311,5291,5711,5211,55729,5001,557
2024-10-301,5611,5651,5071,50742,6001,507
2024-10-291,5501,5781,5501,5696,6001,569
2024-10-281,5301,5761,5301,56310,0001,563
2024-10-251,5681,5681,5271,53118,7001,531
2024-10-241,5561,5701,5511,56317,6001,563
2024-10-231,5831,5831,5631,5708,0001,570
2024-10-221,6151,6171,5801,5839,3001,583
2024-10-211,5961,6161,5961,6145,6001,614
2024-10-181,5921,5961,5861,5962,5001,596
2024-10-171,5871,6001,5751,5949,8001,594
2024-10-161,5941,6111,5891,5907,8001,590
2024-10-151,6091,6091,5881,5987,3001,598
2024-10-111,5881,5911,5811,5849,6001,584
2024-10-101,6031,6031,5771,5908,8001,590
2024-10-091,6221,6231,6111,6117,1001,611
2024-10-081,6121,6251,6001,61520,5001,615
2024-10-071,6271,6351,6231,62418,4001,624
2024-10-041,6321,6331,6071,60712,2001,607
2024-10-031,6191,6441,6191,63433,5001,634
2024-10-021,6381,6381,5821,58933,3001,589
2024-10-011,6331,6411,6231,63813,5001,638
2024-09-301,6301,6421,6071,63336,4001,633
2024-09-271,6491,6491,6211,63020,1001,630
2024-09-261,6241,6801,6121,65939,9001,659
2024-09-251,6071,6231,5891,60626,7001,606
2024-09-241,6041,6101,5751,60024,2001,600
2024-09-201,5981,5991,5731,57930,3001,579
2024-09-191,6151,6201,5681,57430,8001,574
2024-09-181,6001,6091,5421,57536,9001,575
2024-09-171,6151,6331,5911,60024,1001,600
2024-09-131,5881,6321,5681,59564,5001,595
2024-09-121,5441,6081,5441,60835,3001,608
2024-09-111,5241,5381,5191,52841,4001,528
2024-09-101,5181,5341,5181,52417,3001,524
2024-09-091,5031,5351,5031,52323,2001,523
2024-09-061,5331,5551,5281,54521,0001,545
2024-09-051,5491,5721,5171,53321,8001,533
2024-09-041,5471,5661,5401,54823,2001,548
2024-09-031,5501,5781,5501,5788,0001,578
2024-09-021,5571,5571,5321,54820,3001,548
2024-08-301,5411,5591,5411,5536,2001,553
2024-08-291,5521,5581,5321,54019,0001,540
2024-08-281,5491,5571,5371,55310,7001,553
2024-08-271,5511,5751,5511,5608,1001,560
2024-08-261,5301,5641,5301,55015,1001,550
2024-08-231,5601,5761,5371,55233,3001,552
2024-08-221,5351,5851,5331,57325,8001,573
2024-08-211,5331,5461,5221,53116,8001,531
2024-08-201,5511,5691,5351,54918,7001,549
2024-08-191,5361,5471,5231,53121,7001,531
2024-08-161,5211,5511,5141,55018,8001,550
2024-08-151,5081,5181,4861,50533,0001,505
2024-08-141,5281,5731,5051,52428,6001,524
2024-08-131,5131,5171,4951,51017,4001,510
2024-08-091,4771,5561,4771,51748,7001,517
2024-08-081,4321,4721,3801,44740,7001,447
2024-08-071,3921,4851,3841,45929,1001,459
2024-08-061,4361,4601,3761,39647,2001,396
2024-08-051,4071,4871,3241,407133,5001,407
2024-08-021,5611,5651,4251,42556,3001,425
2024-08-011,6161,6531,5801,58074,9001,580
2024-07-311,6921,7991,6921,79549,2001,795
2024-07-301,7341,7341,6931,70352,5001,703
2024-07-291,7531,7561,7301,73435,5001,734
2024-07-261,7641,7771,7231,72354,7001,723
2024-07-251,7691,8081,7691,77350,9001,773
2024-07-241,8061,8291,8001,80920,4001,809
2024-07-231,7941,8201,7871,80727,9001,807
2024-07-221,7901,7941,7721,77612,6001,776
2024-07-191,7861,8071,7331,79232,7001,792
2024-07-181,7841,8101,7781,79116,8001,791
2024-07-171,8051,8161,7931,79343,0001,793
2024-07-161,8091,8171,8041,8177,2001,817
2024-07-121,7921,8141,7921,80922,1001,809
2024-07-111,8191,8191,7901,80218,0001,802
2024-07-101,7861,7901,7811,78523,9001,785
2024-07-091,7951,8191,7911,80220,7001,802
2024-07-081,7981,8051,7891,79821,0001,798
2024-07-051,8351,8351,8041,81719,8001,817
2024-07-041,8101,8471,8001,84731,7001,847
2024-07-031,8101,8261,8031,80914,9001,809
2024-07-021,8161,8361,8061,81022,1001,810
2024-07-011,8251,8341,8201,82511,3001,825
2024-06-281,8741,8741,8291,84114,0001,841
2024-06-271,8351,8771,8351,87643,3001,876
2024-06-261,8351,8491,8241,83728,2001,837
2024-06-251,8371,8561,8271,83530,6001,835
2024-06-241,8051,8361,8051,82536,8001,825
2024-06-211,8421,8431,7641,78794,5001,787
2024-06-201,7711,8401,7711,83583,5001,835
2024-06-191,7421,7751,7401,77024,1001,770
2024-06-181,6901,7371,6901,72226,4001,722
2024-06-171,6731,6801,6471,67335,0001,673
2024-06-141,6521,6771,6451,67346,7001,673
2024-06-131,6481,6661,6451,66020,3001,660
2024-06-121,6611,6631,6511,65112,1001,651
2024-06-111,6831,6831,6611,66216,4001,662
2024-06-101,6871,6891,6761,68111,9001,681
2024-06-071,6931,6981,6761,6873,6001,687
2024-06-061,6951,7171,6951,70219,3001,702
2024-06-051,6731,7061,6731,69016,4001,690
2024-06-041,6821,6931,6781,69010,2001,690
2024-06-031,7201,7201,6911,69125,6001,691
2024-05-311,6891,6971,6671,69541,0001,695
2024-05-301,6281,6691,6281,66223,0001,662
2024-05-291,6401,6521,6281,64420,4001,644
2024-05-281,6571,6601,6361,6419,2001,641
2024-05-271,6411,6481,6321,63811,9001,638
2024-05-241,6261,6491,6231,64321,8001,643
2024-05-231,6421,6481,6291,64722,9001,647
2024-05-221,6551,6571,6331,63921,7001,639
2024-05-211,6481,6681,6461,64624,0001,646
2024-05-201,6601,6791,6501,65433,2001,654
2024-05-171,6841,6921,6571,66317,7001,663
2024-05-161,6711,7091,6481,69947,1001,699
2024-05-151,6771,6771,6421,64818,3001,648
2024-05-141,6861,6861,6671,66926,1001,669
2024-05-131,7011,7011,6731,68619,1001,686
2024-05-101,7491,7541,6831,70854,0001,708
2024-05-091,6691,7481,6691,73679,6001,736
2024-05-081,7011,7091,6651,66751,0001,667
2024-05-071,6771,7101,6771,70134,3001,701
2024-05-021,6891,7081,6631,67780,3001,677
2024-05-011,6551,7351,6551,708177,3001,708
2024-04-301,5761,5871,5571,58740,5001,587
2024-04-261,5561,5701,5391,56728,7001,567
2024-04-251,5661,5751,5541,55818,5001,558
2024-04-241,5601,5751,5471,56729,2001,567
2024-04-231,5361,5571,5281,54732,4001,547
2024-04-221,5211,5351,5121,53228,1001,532
2024-04-191,4971,5181,4901,50844,6001,508
2024-04-181,4911,5201,4891,50529,3001,505
2024-04-171,5101,5111,4831,49121,2001,491
2024-04-161,5101,5101,4941,50234,4001,502
2024-04-151,5231,5361,5171,52114,8001,521
2024-04-121,5441,5521,5331,53735,6001,537
2024-04-111,5211,5361,5191,52917,0001,529
2024-04-101,5461,5491,5231,53416,9001,534
2024-04-091,5331,5501,5281,54124,7001,541
2024-04-081,5221,5391,5101,53944,2001,539
2024-04-051,4931,5191,4811,51435,5001,514
2024-04-041,4861,4961,4731,48126,1001,481
2024-04-031,4751,4871,4651,47729,5001,477
2024-04-021,5181,5181,4821,48337,8001,483
2024-04-011,5621,5621,5171,51822,1001,518
2024-03-291,5421,5651,5371,56213,7001,562
2024-03-281,5401,5671,5401,55129,0001,551
2024-03-271,5741,5751,5451,56138,2001,561
2024-03-261,5561,5661,5421,56424,0001,564
2024-03-251,6071,6081,5691,56942,2001,569
2024-03-221,6111,6111,5911,60415,3001,604
2024-03-211,6101,6181,5981,60115,5001,601
2024-03-191,5971,6081,5911,60314,0001,603
2024-03-181,5941,6051,5921,59717,1001,597
2024-03-151,5871,6061,5851,59311,9001,593
2024-03-141,5881,5931,5741,59012,8001,590
2024-03-131,6021,6081,5791,58826,9001,588
2024-03-121,5911,6001,5721,60028,6001,600
2024-03-111,6001,6071,5861,60039,3001,600
2024-03-081,6001,6161,5811,60848,9001,608
2024-03-071,6391,6451,5971,61133,0001,611
2024-03-061,6181,6471,6151,63052,2001,630
2024-03-051,5961,6361,5941,61868,4001,618
2024-03-041,6151,6191,5931,60271,7001,602
2024-03-011,5811,6141,5811,60660,6001,606
2024-02-291,5231,5831,5231,57582,3001,575
2024-02-281,5261,5341,5191,52228,8001,522
2024-02-271,5061,5341,5061,53332,1001,533
2024-02-261,5131,5211,4921,50529,3001,505
2024-02-221,5001,5001,4841,49229,5001,492
2024-02-211,4981,5051,4851,48729,7001,487
2024-02-201,5001,5061,4811,48829,5001,488
2024-02-191,4681,4971,4681,49231,7001,492
2024-02-161,4601,4751,4561,46342,7001,463
2024-02-151,4721,4831,4581,46042,7001,460
2024-02-141,5151,5151,4661,47255,8001,472
2024-02-131,5061,5221,4761,51361,0001,513
2024-02-091,4921,5241,4901,49844,8001,498
2024-02-081,4841,5021,4751,50031,3001,500
2024-02-071,4951,4961,4801,48431,4001,484
2024-02-061,5281,5281,4951,49544,8001,495
2024-02-051,5181,5181,4931,51235,2001,512
2024-02-021,5201,5201,4941,49437,9001,494
2024-02-011,5511,5521,5031,50849,8001,508
2024-01-311,5641,5661,5111,56669,7001,566
2024-01-301,6051,6171,5871,58859,5001,588
2024-01-291,6001,6041,5931,59431,6001,594
2024-01-261,6121,6131,5981,59831,1001,598
2024-01-251,6031,6241,6001,61428,7001,614
2024-01-241,6031,6071,5981,60724,5001,607
2024-01-231,6211,6211,6011,60725,0001,607
2024-01-221,6091,6141,6001,60720,4001,607
2024-01-191,6111,6111,5971,60027,7001,600
2024-01-181,6011,6191,5981,60422,6001,604
2024-01-171,6481,6481,6011,60115,2001,601
2024-01-161,6431,6431,6201,63119,5001,631
2024-01-151,6151,6411,6141,63815,1001,638
2024-01-121,6201,6321,6071,61623,9001,616
2024-01-111,6401,6461,6101,62022,8001,620
2024-01-101,6001,6421,6001,63739,9001,637
2024-01-091,6161,6351,5951,60039,4001,600
2024-01-051,6121,6411,6051,61627,4001,616
2024-01-041,6081,6201,5961,60224,4001,602

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