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
ー
円
(ー)
株価は15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) | 1,251 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,530 (24/03/29) | 1,251 (24/08/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 1,573 | 1,704 | 1,567 | 1,670 | +118 | +7.6 | 449,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 17/04 | 1,240 | 1,294 | 1,171 | 1,273 | +39 | +3.2 | 335,000 |
| 17/03 | 1,221 | 1,299 | 1,205 | 1,234 | +23 | +1.9 | 384,600 |
| 17/02 | 1,226 | 1,249 | 1,184 | 1,211 | -8 | -0.7 | 374,300 |
| 17/01 | 1,103 | 1,235 | 1,100 | 1,219 | +131 | +12.0 | 521,900 |
| 16/12 | 1,074 | 1,109 | 1,041 | 1,088 | +1 | +0.1 | 395,500 |
| 16/11 | 1,093 | 1,100 | 988 | 1,087 | -7 | -0.6 | 260,400 |
| 16/10 | 1,047 | 1,098 | 1,020 | 1,094 | +60 | +5.8 | 302,000 |
| 16/09 | 946 | 1,052 | 936 | 1,034 | +102 | +10.9 | 384,920 |
| 16/08 | 996 | 996 | 909 | 932 | -64 | -6.4 | 275,770 |
| 16/07 | 947 | 1,140 | 931 | 996 | +46 | +4.8 | 333,410 |
| 16/06 | 979 | 1,013 | 882 | 950 | -38 | -3.9 | 268,730 |
| 16/05 | 1,013 | 1,049 | 929 | 988 | -66 | -6.3 | 193,050 |
| 16/04 | 1,050 | 1,090 | 944 | 1,054 | +24 | +2.3 | 334,510 |
| 16/03 | 1,000 | 1,089 | 990 | 1,030 | +17 | +1.7 | 220,550 |
| 16/02 | 1,036 | 1,093 | 894 | 1,013 | -14 | -1.4 | 286,770 |
| 16/01 | 1,082 | 1,110 | 885 | 1,027 | -61 | -5.6 | 386,760 |
| 15/12 | 1,090 | 1,208 | 1,036 | 1,088 | -8 | -0.7 | 743,381 |
| 15/11 | 1,063 | 1,099 | 1,045 | 1,096 | +13 | +1.2 | 256,300 |
| 15/10 | 1,135 | 1,136 | 1,027 | 1,083 | -44 | -3.9 | 327,800 |
| 15/09 | 1,137 | 1,146 | 1,002 | 1,127 | -11 | -1.0 | 523,381 |
| 15/08 | 1,097 | 1,240 | 943 | 1,138 | +41 | +3.7 | 989,011 |
| 15/07 | 1,026 | 1,118 | 971 | 1,097 | +63 | +6.1 | 1,012,441 |
| 15/06 | 919 | 1,081 | 907 | 1,034 | +114 | +12.4 | 1,147,081 |
| 15/05 | 875 | 954 | 862 | 920 | +46 | +5.3 | 662,421 |
| 15/04 | 849 | 891 | 843 | 874 | +23 | +2.7 | 477,730 |
| 15/03 | 852 | 907 | 837 | 851 | 0 | 0.0 | 708,731 |
| 15/02 | 809 | 859 | 790 | 851 | +30 | +3.7 | 473,660 |
| 15/01 | 818 | 823 | 799 | 821 | +5 | +0.6 | 464,860 |
| 14/12 | 872 | 879 | 779 | 816 | -56 | -6.4 | 1,190,971 |
| 14/11 | 781 | 1,029 | 749 | 872 | +114 | +15.0 | 3,140,063 |
▶︎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
