9627東証P貸借
業種 小売業
アインホールディングス 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 |
|---|---|
| 6,119 (24/04/25) | 4,023 (23/10/23) |
| 年初来高値 | 年初来安値 |
|---|---|
| 6,119 (24/04/25) | 4,353 (24/02/16) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 5,993 | 6,030 | 5,878 | 5,948 | -5 | -0.1 | 356,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 6,115 | 6,119 | 5,934 | 5,953 | -62 | -1.0 | 574,000 |
| 4/24 | 6,035 | 6,049 | 5,936 | 6,015 | +55 | +0.9 | 274,100 |
| 4/23 | 5,947 | 5,960 | 5,840 | 5,960 | +35 | +0.6 | 164,000 |
| 4/22 | 5,955 | 6,015 | 5,870 | 5,925 | +36 | +0.6 | 231,600 |
| 4/19 | 5,879 | 5,956 | 5,848 | 5,889 | +10 | +0.2 | 314,400 |
| 4/18 | 5,850 | 5,884 | 5,808 | 5,879 | +96 | +1.7 | 238,000 |
| 4/17 | 5,800 | 5,850 | 5,742 | 5,783 | -67 | -1.2 | 172,600 |
| 4/16 | 5,864 | 5,893 | 5,783 | 5,850 | -86 | -1.5 | 205,000 |
| 4/15 | 5,960 | 5,992 | 5,849 | 5,936 | -20 | -0.3 | 175,300 |
| 4/12 | 5,920 | 5,995 | 5,911 | 5,956 | +105 | +1.8 | 219,000 |
| 4/11 | 5,817 | 5,903 | 5,762 | 5,851 | +55 | +1.0 | 227,600 |
| 4/10 | 5,686 | 5,878 | 5,681 | 5,796 | +167 | +3.0 | 228,400 |
| 4/9 | 5,651 | 5,668 | 5,594 | 5,629 | -6 | -0.1 | 107,000 |
| 4/8 | 5,697 | 5,744 | 5,625 | 5,635 | +2 | +0.0 | 142,800 |
| 4/5 | 5,571 | 5,633 | 5,539 | 5,633 | +72 | +1.3 | 147,100 |
| 4/4 | 5,513 | 5,561 | 5,486 | 5,561 | +76 | +1.4 | 132,500 |
| 4/3 | 5,528 | 5,548 | 5,459 | 5,485 | +23 | +0.4 | 111,900 |
| 4/2 | 5,600 | 5,613 | 5,425 | 5,462 | -103 | -1.9 | 125,200 |
| 4/1 | 5,503 | 5,613 | 5,471 | 5,565 | +39 | +0.7 | 101,900 |
| 3/29 | 5,535 | 5,568 | 5,515 | 5,526 | +81 | +1.5 | 88,200 |
| 3/28 | 5,529 | 5,534 | 5,439 | 5,445 | -75 | -1.4 | 109,300 |
| 3/27 | 5,516 | 5,555 | 5,444 | 5,520 | +61 | +1.1 | 99,100 |
| 3/26 | 5,488 | 5,500 | 5,398 | 5,459 | -10 | -0.2 | 105,000 |
| 3/25 | 5,539 | 5,539 | 5,455 | 5,469 | -88 | -1.6 | 90,600 |
| 3/22 | 5,555 | 5,621 | 5,521 | 5,557 | +41 | +0.7 | 165,200 |
| 3/21 | 5,585 | 5,585 | 5,400 | 5,516 | -169 | -3.0 | 224,700 |
| 3/19 | 5,670 | 5,786 | 5,623 | 5,685 | +71 | +1.3 | 324,600 |
| 3/18 | 5,572 | 5,654 | 5,539 | 5,614 | +95 | +1.7 | 195,000 |
| 3/15 | 5,548 | 5,601 | 5,428 | 5,519 | +55 | +1.0 | 497,700 |
| 3/14 | 5,456 | 5,493 | 5,372 | 5,464 | +8 | +0.2 | 148,800 |
▶︎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