！決算発表予定日 2024/05/09
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) | 1,303 (23/05/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,530 (24/03/29) | 1,780 (24/01/12) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,032 | 2,076 | 1,995 | 2,061 | +50 | +2.5 | 200,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 2,065 | 2,091 | 1,976 | 2,011 | -53 | -2.6 | 224,100 |
| 4/19 | 2,231 | 2,278 | 2,017 | 2,064 | -217 | -9.5 | 451,300 |
| 4/12 | 2,248 | 2,383 | 2,199 | 2,281 | +67 | +3.0 | 447,700 |
| 4/5 | 2,500 | 2,512 | 2,139 | 2,214 | -236 | -9.6 | 695,000 |
| 3/29 | 2,385 | 2,530 | 2,249 | 2,450 | +115 | +4.9 | 679,700 |
| 3/22 | 2,176 | 2,380 | 2,154 | 2,335 | +181 | +8.4 | 468,900 |
| 3/15 | 2,108 | 2,197 | 2,031 | 2,154 | -31 | -1.4 | 352,200 |
| 3/8 | 2,154 | 2,243 | 2,104 | 2,185 | +46 | +2.2 | 443,500 |
| 3/1 | 2,143 | 2,221 | 2,101 | 2,139 | +2 | +0.1 | 411,800 |
| 2/22 | 2,350 | 2,500 | 2,100 | 2,137 | -130 | -5.7 | 1,039,900 |
| 2/16 | 1,951 | 2,335 | 1,925 | 2,267 | +382 | +20.3 | 837,800 |
| 2/9 | 1,910 | 1,964 | 1,851 | 1,885 | -25 | -1.3 | 284,600 |
| 2/2 | 2,020 | 2,056 | 1,900 | 1,910 | -78 | -3.9 | 361,100 |
| 1/26 | 2,100 | 2,110 | 1,950 | 1,988 | -116 | -5.5 | 469,800 |
| 1/19 | 1,803 | 2,166 | 1,803 | 2,104 | +301 | +16.7 | 1,343,900 |
| 1/12 | 1,890 | 1,911 | 1,780 | 1,803 | -64 | -3.4 | 110,700 |
| 1/5 | 1,862 | 1,891 | 1,810 | 1,867 | +19 | +1.0 | 43,500 |
| 12/29 | 1,740 | 1,873 | 1,729 | 1,848 | +121 | +7.0 | 281,500 |
| 12/22 | 1,694 | 1,741 | 1,657 | 1,727 | +28 | +1.7 | 71,000 |
| 12/15 | 1,760 | 1,792 | 1,684 | 1,699 | -38 | -2.2 | 98,400 |
| 12/8 | 1,870 | 1,870 | 1,723 | 1,737 | -141 | -7.5 | 120,200 |
| 12/1 | 1,897 | 1,940 | 1,866 | 1,878 | +59 | +3.2 | 150,800 |
| 11/24 | 1,798 | 1,839 | 1,781 | 1,819 | +21 | +1.2 | 62,900 |
| 11/17 | 1,863 | 1,873 | 1,760 | 1,798 | -71 | -3.8 | 95,700 |
| 11/10 | 1,720 | 1,871 | 1,718 | 1,869 | +155 | +9.0 | 278,400 |
| 11/2 | 1,659 | 1,714 | 1,540 | 1,714 | +30 | +1.8 | 147,700 |
| 10/27 | 1,701 | 1,708 | 1,638 | 1,684 | -21 | -1.2 | 99,300 |
| 10/20 | 1,690 | 1,721 | 1,655 | 1,705 | +9 | +0.5 | 80,800 |
| 10/13 | 1,692 | 1,748 | 1,692 | 1,696 | +8 | +0.5 | 81,600 |
| 10/6 | 1,714 | 1,743 | 1,620 | 1,688 | -26 | -1.5 | 140,200 |
▶︎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