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) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 4,473 | 6,268 | 4,353 | 6,221 | +1,747 | +39.1 | 17,223,100 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 6,010 | 6,100 | 4,023 | 4,474 | -1,566 | -25.9 | 52,992,200 |
| 2022 | 5,820 | 8,350 | 5,420 | 6,040 | +310 | +5.4 | 30,621,800 |
| 2021 | 6,300 | 7,660 | 5,630 | 5,730 | -640 | -10.1 | 24,795,500 |
| 2020 | 6,820 | 8,180 | 5,230 | 6,370 | -560 | -8.1 | 31,288,800 |
| 2019 | 7,740 | 9,160 | 5,280 | 6,930 | -940 | -11.9 | 37,483,400 |
| 2018 | 6,740 | 9,330 | 6,410 | 7,870 | +1,140 | +16.9 | 47,751,500 |
| 2017 | 7,790 | 9,110 | 6,640 | 6,730 | -1,010 | -13.1 | 45,541,600 |
| 2016 | 5,740 | 8,420 | 4,530 | 7,740 | +1,940 | +33.5 | 34,236,000 |
| 2015 | 3,475 | 6,880 | 3,445 | 5,800 | +2,350 | +68.1 | 39,860,500 |
| 2014 | 2,590 | 3,595 | 2,165 | 3,450 | +865 | +33.5 | 28,076,100 |
| 2013 | 2,392 | 2,620 | 1,920 | 2,585 | +228 | +9.7 | 38,778,000 |
| 2012 | 1,865 | 2,885 | 1,617 | 2,357 | +507 | +27.4 | 31,523,200 |
| 2011 | 1,428 | 1,880 | 1,079 | 1,850 | +422 | +29.6 | 25,538,400 |
| 2010 | 1,120 | 2,012 | 1,066 | 1,428 | +311 | +27.8 | 40,535,200 |
| 2009 | 1,002 | 1,445 | 670 | 1,117 | +121 | +12.2 | 18,358,000 |
| 2008 | 813 | 1,140 | 700 | 996 | +184 | +22.7 | 5,418,400 |
| 2007 | 925 | 1,110 | 695 | 812 | -113 | -12.2 | 5,747,400 |
| 2006 | 1,175 | 1,275 | 866 | 925 | -247 | -21.1 | 5,133,800 |
| 2005 | 999 | 1,427 | 910 | 1,172 | +147 | +14.3 | 7,476,400 |
| 2004 | 487 | 1,180 | 440 | 1,025 | +538 | +110.5 | 10,885,400 |
| 2003 | 540 | 580 | 410 | 487 | -63 | -11.5 | 10,896,000 |
| 2002 | 600 | 825 | 457 | 550 | -45 | -7.6 | 8,792,000 |
| 2001 | 450 | 810 | 385 | 595 | +145 | +32.2 | 9,098,000 |
| 2000 | 1,225 | 1,400 | 375 | 450 | -775 | -63.3 | 5,124,000 |
| 1999 | 235 | 1,625 | 230 | 1,225 | +990 | +421.3 | 16,506,000 |
| 1998 | 220 | 310 | 185 | 235 | +20 | +9.3 | 798,000 |
| 1997 | 475 | 600 | 184 | 215 | -260 | -54.7 | 3,360,000 |
| 1996 | 1,350 | 1,370 | 472 | 475 | -850 | -64.2 | 2,868,000 |
| 1995 | 2,355 | 2,475 | 1,135 | 1,325 | -980 | -42.5 | 4,150,000 |
| 1994 | 1,620 | 2,605 | 1,437 | 2,305 | ー | ー | 12,503,229 |
▶︎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