9742東証P貸借
業種 情報・通信業
アイネス 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,776 (23/12/04) | 1,420 (23/10/31) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,754 (24/05/10) | 1,456 (24/02/16) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/14 | 1,652 | 1,677 | 1,645 | 1,673 | +13 | +0.8 | 46,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/13 | 1,648 | 1,666 | 1,645 | 1,660 | +9 | +0.6 | 20,300 |
| 6/12 | 1,661 | 1,663 | 1,651 | 1,651 | -11 | -0.7 | 12,100 |
| 6/11 | 1,683 | 1,683 | 1,661 | 1,662 | -19 | -1.1 | 16,400 |
| 6/10 | 1,687 | 1,689 | 1,676 | 1,681 | -6 | -0.4 | 11,900 |
| 6/7 | 1,693 | 1,698 | 1,676 | 1,687 | -15 | -0.9 | 3,600 |
| 6/6 | 1,695 | 1,717 | 1,695 | 1,702 | +12 | +0.7 | 19,300 |
| 6/5 | 1,673 | 1,706 | 1,673 | 1,690 | 0 | 0.0 | 16,400 |
| 6/4 | 1,682 | 1,693 | 1,678 | 1,690 | -1 | -0.1 | 10,200 |
| 6/3 | 1,720 | 1,720 | 1,691 | 1,691 | -4 | -0.2 | 25,600 |
| 5/31 | 1,689 | 1,697 | 1,667 | 1,695 | +33 | +2.0 | 41,000 |
| 5/30 | 1,628 | 1,669 | 1,628 | 1,662 | +18 | +1.1 | 23,000 |
| 5/29 | 1,640 | 1,652 | 1,628 | 1,644 | +3 | +0.2 | 20,400 |
| 5/28 | 1,657 | 1,660 | 1,636 | 1,641 | +3 | +0.2 | 9,200 |
| 5/27 | 1,641 | 1,648 | 1,632 | 1,638 | -5 | -0.3 | 11,900 |
| 5/24 | 1,626 | 1,649 | 1,623 | 1,643 | -4 | -0.2 | 21,800 |
| 5/23 | 1,642 | 1,648 | 1,629 | 1,647 | +8 | +0.5 | 22,900 |
| 5/22 | 1,655 | 1,657 | 1,633 | 1,639 | -7 | -0.4 | 21,700 |
| 5/21 | 1,648 | 1,668 | 1,646 | 1,646 | -8 | -0.5 | 24,000 |
| 5/20 | 1,660 | 1,679 | 1,650 | 1,654 | -9 | -0.5 | 33,200 |
| 5/17 | 1,684 | 1,692 | 1,657 | 1,663 | -36 | -2.1 | 17,700 |
| 5/16 | 1,671 | 1,709 | 1,648 | 1,699 | +51 | +3.1 | 47,100 |
| 5/15 | 1,677 | 1,677 | 1,642 | 1,648 | -21 | -1.3 | 18,300 |
| 5/14 | 1,686 | 1,686 | 1,667 | 1,669 | -17 | -1.0 | 26,100 |
| 5/13 | 1,701 | 1,701 | 1,673 | 1,686 | -22 | -1.3 | 19,100 |
| 5/10 | 1,749 | 1,754 | 1,683 | 1,708 | -28 | -1.6 | 54,000 |
| 5/9 | 1,669 | 1,748 | 1,669 | 1,736 | +69 | +4.1 | 79,600 |
| 5/8 | 1,701 | 1,709 | 1,665 | 1,667 | -34 | -2.0 | 51,000 |
| 5/7 | 1,677 | 1,710 | 1,677 | 1,701 | +24 | +1.4 | 34,300 |
| 5/2 | 1,689 | 1,708 | 1,663 | 1,677 | -31 | -1.8 | 80,300 |
| 5/1 | 1,655 | 1,735 | 1,655 | 1,708 | +121 | +7.6 | 177,300 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて