9600東証P貸借
業種 情報・通信業
アイネット 株価時系列データ
PTS
2,050
円
取引時間外
(10:49)
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 |
|---|---|
| 2,530 (24/03/29) | 1,289 (23/04/27) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,530 (24/03/29) | 1,780 (24/01/12) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/23 | 2,069 | 2,084 | 2,046 | 2,056 | -6 | -0.3 | 30,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/22 | 2,065 | 2,091 | 2,027 | 2,062 | -2 | -0.1 | 59,700 |
| 4/19 | 2,136 | 2,165 | 2,017 | 2,064 | -72 | -3.4 | 163,200 |
| 4/18 | 2,121 | 2,152 | 2,101 | 2,136 | -24 | -1.1 | 48,900 |
| 4/17 | 2,150 | 2,199 | 2,095 | 2,160 | -4 | -0.2 | 91,000 |
| 4/16 | 2,222 | 2,251 | 2,160 | 2,164 | -102 | -4.5 | 81,400 |
| 4/15 | 2,231 | 2,278 | 2,210 | 2,266 | -15 | -0.7 | 66,800 |
| 4/12 | 2,351 | 2,383 | 2,281 | 2,281 | -70 | -3.0 | 93,000 |
| 4/11 | 2,310 | 2,373 | 2,281 | 2,351 | +22 | +0.9 | 87,500 |
| 4/10 | 2,299 | 2,370 | 2,270 | 2,329 | +97 | +4.4 | 138,000 |
| 4/9 | 2,220 | 2,246 | 2,199 | 2,232 | +2 | +0.1 | 48,600 |
| 4/8 | 2,248 | 2,279 | 2,212 | 2,230 | +16 | +0.7 | 80,600 |
| 4/5 | 2,185 | 2,296 | 2,139 | 2,214 | -34 | -1.5 | 260,500 |
| 4/4 | 2,265 | 2,295 | 2,240 | 2,248 | -4 | -0.2 | 59,500 |
| 4/3 | 2,250 | 2,314 | 2,221 | 2,252 | -69 | -3.0 | 94,500 |
| 4/2 | 2,371 | 2,385 | 2,293 | 2,321 | -34 | -1.4 | 103,600 |
| 4/1 | 2,500 | 2,512 | 2,351 | 2,355 | -95 | -3.9 | 176,900 |
| 3/29 | 2,267 | 2,530 | 2,255 | 2,450 | +175 | +7.7 | 390,100 |
| 3/28 | 2,280 | 2,285 | 2,250 | 2,275 | -5 | -0.2 | 50,300 |
| 3/27 | 2,297 | 2,341 | 2,276 | 2,280 | -5 | -0.2 | 82,900 |
| 3/26 | 2,291 | 2,295 | 2,249 | 2,285 | -21 | -0.9 | 47,800 |
| 3/25 | 2,385 | 2,418 | 2,305 | 2,306 | -29 | -1.2 | 108,600 |
| 3/22 | 2,330 | 2,335 | 2,276 | 2,335 | +11 | +0.5 | 66,400 |
| 3/21 | 2,360 | 2,360 | 2,310 | 2,324 | -36 | -1.5 | 117,800 |
| 3/19 | 2,210 | 2,380 | 2,210 | 2,360 | +163 | +7.4 | 223,400 |
| 3/18 | 2,176 | 2,205 | 2,154 | 2,197 | +43 | +2.0 | 61,300 |
| 3/15 | 2,129 | 2,197 | 2,094 | 2,154 | +25 | +1.2 | 111,800 |
| 3/14 | 2,100 | 2,129 | 2,072 | 2,129 | +19 | +0.9 | 44,600 |
| 3/13 | 2,149 | 2,154 | 2,086 | 2,110 | -9 | -0.4 | 48,200 |
| 3/12 | 2,052 | 2,119 | 2,039 | 2,119 | +51 | +2.5 | 49,900 |
| 3/11 | 2,108 | 2,108 | 2,031 | 2,068 | -117 | -5.4 | 97,700 |
▶︎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