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 | 5,964 | 6,268 | 5,912 | 6,221 | +273 | +4.6 | 714,600 |
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 | 5,955 | 6,119 | 5,840 | 5,948 | +59 | +1.0 | 1,600,600 |
| 4/19 | 5,960 | 5,992 | 5,742 | 5,889 | -67 | -1.1 | 1,105,300 |
| 4/12 | 5,697 | 5,995 | 5,594 | 5,956 | +323 | +5.7 | 924,800 |
| 4/5 | 5,503 | 5,633 | 5,425 | 5,633 | +107 | +1.9 | 618,600 |
| 3/29 | 5,539 | 5,568 | 5,398 | 5,526 | -31 | -0.6 | 492,200 |
| 3/22 | 5,572 | 5,786 | 5,400 | 5,557 | +38 | +0.7 | 909,500 |
| 3/15 | 5,380 | 5,601 | 5,310 | 5,519 | +91 | +1.7 | 1,340,000 |
| 3/8 | 4,447 | 5,988 | 4,374 | 5,428 | +746 | +15.9 | 3,172,400 |
| 3/1 | 4,724 | 4,815 | 4,640 | 4,682 | -15 | -0.3 | 973,800 |
| 2/22 | 4,468 | 4,804 | 4,468 | 4,697 | +257 | +5.8 | 724,600 |
| 2/16 | 4,823 | 4,847 | 4,353 | 4,440 | -358 | -7.5 | 873,600 |
| 2/9 | 4,751 | 4,829 | 4,711 | 4,798 | +64 | +1.4 | 541,400 |
| 2/2 | 4,685 | 4,895 | 4,685 | 4,734 | +65 | +1.4 | 867,700 |
| 1/26 | 4,502 | 4,686 | 4,495 | 4,669 | +179 | +4.0 | 708,200 |
| 1/19 | 4,508 | 4,563 | 4,448 | 4,490 | -27 | -0.6 | 641,900 |
| 1/12 | 4,534 | 4,680 | 4,435 | 4,517 | -2 | +0.0 | 777,100 |
| 1/5 | 4,473 | 4,562 | 4,441 | 4,519 | +45 | +1.0 | 236,800 |
| 12/29 | 4,484 | 4,497 | 4,393 | 4,474 | -3 | -0.1 | 436,300 |
| 12/22 | 4,416 | 4,533 | 4,396 | 4,477 | -9 | -0.2 | 739,900 |
| 12/15 | 4,743 | 4,872 | 4,457 | 4,486 | -234 | -5.0 | 1,037,400 |
| 12/8 | 4,440 | 4,990 | 4,397 | 4,720 | +273 | +6.1 | 3,100,900 |
| 12/1 | 4,330 | 4,525 | 4,282 | 4,447 | +143 | +3.3 | 1,456,600 |
| 11/24 | 4,246 | 4,315 | 4,232 | 4,304 | +51 | +1.2 | 436,900 |
| 11/17 | 4,245 | 4,315 | 4,167 | 4,253 | +36 | +0.9 | 477,600 |
| 11/10 | 4,237 | 4,240 | 4,146 | 4,217 | +16 | +0.4 | 571,000 |
| 11/2 | 4,234 | 4,277 | 4,176 | 4,201 | -31 | -0.7 | 529,900 |
| 10/27 | 4,078 | 4,233 | 4,023 | 4,232 | +160 | +3.9 | 595,100 |
| 10/20 | 4,175 | 4,193 | 4,058 | 4,072 | -147 | -3.5 | 652,700 |
| 10/13 | 4,330 | 4,381 | 4,213 | 4,219 | -93 | -2.2 | 752,300 |
| 10/6 | 4,350 | 4,433 | 4,207 | 4,312 | -98 | -2.2 | 1,445,600 |
▶︎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