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
2,340
円
(23:36)
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) | 1,412 (23/06/08) |
| 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) |
|---|---|---|---|---|---|---|---|
| 5/31 | 2,254 | 2,344 | 2,228 | 2,327 | +73 | +3.2 | 107,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/17 | 1,900 | 2,114 | 1,874 | 2,037 | +195 | +10.6 | 622,200 |
| 1/16 | 1,862 | 1,898 | 1,836 | 1,842 | -11 | -0.6 | 36,700 |
| 1/15 | 1,803 | 1,859 | 1,803 | 1,853 | +50 | +2.8 | 21,200 |
| 1/12 | 1,844 | 1,850 | 1,780 | 1,803 | -41 | -2.2 | 18,200 |
| 1/11 | 1,855 | 1,857 | 1,830 | 1,844 | +3 | +0.2 | 24,000 |
| 1/10 | 1,857 | 1,860 | 1,832 | 1,841 | -17 | -0.9 | 27,800 |
| 1/9 | 1,890 | 1,911 | 1,840 | 1,858 | -9 | -0.5 | 40,700 |
| 1/5 | 1,876 | 1,891 | 1,866 | 1,867 | -14 | -0.7 | 18,700 |
| 1/4 | 1,862 | 1,881 | 1,810 | 1,881 | +33 | +1.8 | 24,800 |
| 12/29 | 1,862 | 1,862 | 1,833 | 1,848 | -13 | -0.7 | 15,700 |
| 12/28 | 1,834 | 1,873 | 1,820 | 1,861 | +27 | +1.5 | 22,400 |
| 12/27 | 1,824 | 1,835 | 1,802 | 1,834 | +16 | +0.9 | 32,300 |
| 12/26 | 1,760 | 1,827 | 1,760 | 1,818 | +77 | +4.4 | 120,800 |
| 12/25 | 1,740 | 1,758 | 1,729 | 1,741 | +14 | +0.8 | 90,300 |
| 12/22 | 1,710 | 1,741 | 1,710 | 1,727 | +27 | +1.6 | 12,100 |
| 12/21 | 1,682 | 1,715 | 1,682 | 1,700 | -1 | -0.1 | 16,600 |
| 12/20 | 1,711 | 1,725 | 1,700 | 1,701 | 0 | 0.0 | 13,800 |
| 12/19 | 1,679 | 1,701 | 1,670 | 1,701 | +30 | +1.8 | 11,000 |
| 12/18 | 1,694 | 1,694 | 1,657 | 1,671 | -28 | -1.7 | 17,500 |
| 12/15 | 1,696 | 1,712 | 1,684 | 1,699 | +3 | +0.2 | 19,400 |
| 12/14 | 1,700 | 1,720 | 1,686 | 1,696 | -11 | -0.6 | 17,100 |
| 12/13 | 1,722 | 1,733 | 1,707 | 1,707 | -30 | -1.7 | 17,200 |
| 12/12 | 1,792 | 1,792 | 1,724 | 1,737 | -47 | -2.6 | 20,900 |
| 12/11 | 1,760 | 1,784 | 1,747 | 1,784 | +47 | +2.7 | 23,800 |
| 12/8 | 1,784 | 1,788 | 1,723 | 1,737 | -47 | -2.6 | 42,800 |
| 12/7 | 1,826 | 1,826 | 1,784 | 1,784 | -65 | -3.5 | 17,200 |
| 12/6 | 1,804 | 1,859 | 1,804 | 1,849 | +29 | +1.6 | 25,300 |
| 12/5 | 1,833 | 1,852 | 1,820 | 1,820 | -32 | -1.7 | 22,900 |
| 12/4 | 1,870 | 1,870 | 1,851 | 1,852 | -26 | -1.4 | 12,000 |
| 12/1 | 1,900 | 1,904 | 1,878 | 1,878 | -22 | -1.2 | 18,700 |
▶︎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