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 |
|---|---|
| 6,125 (24/05/01) | 4,023 (23/10/23) |
| 年初来高値 | 年初来安値 |
|---|---|
| 6,125 (24/05/01) | 4,353 (24/02/16) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 5,960 | 6,268 | 5,919 | 6,221 | +251 | +4.2 | 590,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 5,503 | 6,119 | 5,425 | 5,970 | +444 | +8.0 | 4,373,900 |
| 24/03 | 4,720 | 5,988 | 4,374 | 5,526 | +788 | +16.6 | 6,162,700 |
| 24/02 | 4,815 | 4,847 | 4,353 | 4,738 | -94 | -2.0 | 3,055,500 |
| 24/01 | 4,473 | 4,895 | 4,435 | 4,832 | +358 | +8.0 | 3,041,000 |
| 23/12 | 4,510 | 4,990 | 4,393 | 4,474 | -26 | -0.6 | 5,603,100 |
| 23/11 | 4,277 | 4,508 | 4,146 | 4,500 | +258 | +6.1 | 2,909,500 |
| 23/10 | 4,350 | 4,433 | 4,023 | 4,242 | -168 | -3.8 | 3,719,600 |
| 23/09 | 4,483 | 4,724 | 4,302 | 4,410 | -793 | -15.2 | 12,267,500 |
| 23/08 | 5,080 | 5,220 | 4,830 | 5,203 | +152 | +3.0 | 2,549,900 |
| 23/07 | 5,128 | 5,210 | 4,952 | 5,051 | -24 | -0.5 | 2,596,700 |
| 23/06 | 5,650 | 5,880 | 4,796 | 5,075 | -575 | -10.2 | 10,037,000 |
| 23/05 | 5,640 | 6,100 | 5,480 | 5,650 | +10 | +0.2 | 2,177,000 |
| 23/04 | 5,610 | 5,730 | 5,210 | 5,640 | +90 | +1.6 | 4,286,100 |
| 23/03 | 5,630 | 5,820 | 5,360 | 5,550 | -110 | -1.9 | 3,079,700 |
| 23/02 | 5,630 | 5,720 | 5,280 | 5,660 | +50 | +0.9 | 2,068,200 |
| 23/01 | 6,010 | 6,010 | 5,510 | 5,610 | -430 | -7.1 | 1,697,900 |
| 22/12 | 6,740 | 6,740 | 5,850 | 6,040 | -690 | -10.3 | 2,637,300 |
| 22/11 | 6,280 | 7,180 | 6,070 | 6,730 | +480 | +7.7 | 1,849,500 |
| 22/10 | 6,210 | 6,690 | 6,130 | 6,250 | 0 | 0.0 | 2,451,700 |
| 22/09 | 7,870 | 7,930 | 6,110 | 6,250 | -1,720 | -21.6 | 3,991,200 |
| 22/08 | 7,550 | 8,350 | 7,450 | 7,970 | +310 | +4.1 | 2,149,500 |
| 22/07 | 7,250 | 7,810 | 7,160 | 7,660 | +410 | +5.7 | 2,270,200 |
| 22/06 | 5,780 | 7,400 | 5,750 | 7,250 | +1,470 | +25.4 | 3,896,200 |
| 22/05 | 5,800 | 5,880 | 5,420 | 5,780 | -60 | -1.0 | 1,793,300 |
| 22/04 | 6,330 | 6,580 | 5,480 | 5,840 | -520 | -8.2 | 3,158,400 |
| 22/03 | 6,370 | 6,490 | 5,840 | 6,360 | -40 | -0.6 | 2,120,800 |
| 22/02 | 5,820 | 6,610 | 5,780 | 6,400 | +520 | +8.8 | 1,996,800 |
| 22/01 | 5,820 | 6,020 | 5,510 | 5,880 | +150 | +2.6 | 2,306,900 |
| 21/12 | 6,000 | 6,440 | 5,630 | 5,730 | -380 | -6.2 | 2,972,400 |
| 21/11 | 6,810 | 6,830 | 5,880 | 6,110 | -600 | -8.9 | 2,483,700 |
▶︎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