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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/26 | 1,691 | 1,704 | 1,651 | 1,670 | -8 | -0.5 | 58,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 1,745 | 1,790 | 1,684 | 1,714 | -26 | -1.5 | 282,000 |
| 9/22 | 1,767 | 1,767 | 1,703 | 1,740 | -27 | -1.5 | 187,100 |
| 9/15 | 1,786 | 1,814 | 1,754 | 1,767 | -8 | -0.5 | 111,900 |
| 9/8 | 1,772 | 1,835 | 1,765 | 1,775 | +3 | +0.2 | 131,200 |
| 9/1 | 1,710 | 1,776 | 1,702 | 1,772 | +80 | +4.7 | 93,400 |
| 8/25 | 1,636 | 1,724 | 1,636 | 1,692 | +56 | +3.4 | 86,000 |
| 8/18 | 1,693 | 1,703 | 1,619 | 1,636 | -71 | -4.2 | 80,100 |
| 8/10 | 1,752 | 1,753 | 1,664 | 1,707 | -46 | -2.6 | 80,200 |
| 8/4 | 1,648 | 1,769 | 1,638 | 1,753 | +118 | +7.2 | 210,400 |
| 7/28 | 1,639 | 1,642 | 1,603 | 1,635 | +5 | +0.3 | 82,700 |
| 7/21 | 1,645 | 1,683 | 1,629 | 1,630 | -10 | -0.6 | 81,200 |
| 7/14 | 1,643 | 1,671 | 1,620 | 1,640 | 0 | 0.0 | 119,700 |
| 7/7 | 1,669 | 1,690 | 1,618 | 1,640 | -9 | -0.6 | 127,400 |
| 6/30 | 1,647 | 1,685 | 1,625 | 1,649 | +2 | +0.1 | 138,900 |
| 6/23 | 1,595 | 1,661 | 1,580 | 1,647 | +43 | +2.7 | 215,600 |
| 6/16 | 1,505 | 1,645 | 1,498 | 1,604 | +104 | +6.9 | 220,500 |
| 6/9 | 1,501 | 1,510 | 1,412 | 1,500 | -1 | -0.1 | 138,600 |
| 6/2 | 1,498 | 1,518 | 1,459 | 1,501 | +17 | +1.2 | 107,000 |
| 5/26 | 1,481 | 1,494 | 1,438 | 1,484 | -8 | -0.5 | 92,100 |
| 5/19 | 1,492 | 1,524 | 1,446 | 1,492 | -3 | -0.2 | 122,200 |
| 5/12 | 1,323 | 1,505 | 1,303 | 1,495 | +172 | +13.0 | 286,300 |
| 5/2 | 1,325 | 1,340 | 1,312 | 1,323 | +3 | +0.2 | 37,000 |
| 4/28 | 1,296 | 1,320 | 1,289 | 1,320 | +24 | +1.9 | 67,200 |
| 4/21 | 1,305 | 1,311 | 1,290 | 1,296 | -7 | -0.5 | 36,300 |
| 4/14 | 1,291 | 1,314 | 1,276 | 1,303 | +20 | +1.6 | 76,800 |
| 4/7 | 1,284 | 1,310 | 1,261 | 1,283 | +9 | +0.7 | 88,800 |
| 3/31 | 1,284 | 1,306 | 1,252 | 1,274 | -9 | -0.7 | 119,700 |
| 3/24 | 1,278 | 1,284 | 1,244 | 1,283 | 0 | 0.0 | 65,900 |
| 3/17 | 1,281 | 1,292 | 1,237 | 1,283 | -3 | -0.2 | 127,400 |
| 3/10 | 1,307 | 1,310 | 1,286 | 1,286 | -21 | -1.6 | 143,300 |
▶︎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
