！決算発表予定日 2025/03/10
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 |
|---|---|
| 6,285 (24/06/26) | 4,175 (25/01/15) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 6,285 (24/06/26) | 4,175 (25/01/15) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 25/02 | 4,617 | 4,654 | 4,462 | 4,565 | -122 | -2.6 | 802,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 21/10 | 6,900 | 6,970 | 6,310 | 6,710 | -270 | -3.9 | 1,473,300 |
| 21/09 | 7,470 | 7,660 | 6,870 | 6,980 | -450 | -6.1 | 1,793,700 |
| 21/08 | 6,780 | 7,490 | 6,710 | 7,430 | +750 | +11.2 | 1,315,300 |
| 21/07 | 6,900 | 6,990 | 6,230 | 6,680 | -250 | -3.6 | 1,971,100 |
| 21/06 | 6,700 | 7,150 | 6,410 | 6,930 | +210 | +3.1 | 1,862,600 |
| 21/05 | 6,150 | 6,800 | 6,140 | 6,720 | +650 | +10.7 | 1,409,300 |
| 21/04 | 7,200 | 7,390 | 6,060 | 6,070 | -1,070 | -15.0 | 2,670,200 |
| 21/03 | 6,950 | 7,360 | 6,830 | 7,140 | +270 | +3.9 | 2,228,500 |
| 21/02 | 6,490 | 7,490 | 6,470 | 6,870 | +300 | +4.6 | 1,593,500 |
| 21/01 | 6,300 | 6,710 | 6,130 | 6,570 | +200 | +3.1 | 3,021,900 |
| 20/12 | 7,110 | 7,200 | 5,890 | 6,370 | -740 | -10.4 | 3,660,300 |
| 20/11 | 7,260 | 8,180 | 7,110 | 7,110 | -190 | -2.6 | 1,803,400 |
| 20/10 | 7,280 | 7,680 | 7,100 | 7,300 | -60 | -0.8 | 1,544,000 |
| 20/09 | 7,000 | 7,480 | 6,500 | 7,360 | +500 | +7.3 | 2,079,300 |
| 20/08 | 6,710 | 6,980 | 6,040 | 6,860 | +120 | +1.8 | 1,590,000 |
| 20/07 | 7,000 | 7,230 | 6,730 | 6,740 | -320 | -4.5 | 1,548,700 |
| 20/06 | 6,860 | 7,410 | 6,660 | 7,060 | +100 | +1.4 | 2,875,900 |
| 20/05 | 6,000 | 7,080 | 5,920 | 6,960 | +930 | +15.4 | 2,473,700 |
| 20/04 | 6,210 | 6,500 | 5,680 | 6,030 | -320 | -5.0 | 3,663,800 |
| 20/03 | 6,230 | 6,750 | 5,230 | 6,350 | +110 | +1.8 | 5,231,700 |
| 20/02 | 6,530 | 7,220 | 6,160 | 6,240 | -440 | -6.6 | 2,343,900 |
▶︎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
