！決算発表予定日 2025/01/31
9742東証P貸借
業種 情報・通信業
アイネス 株価時系列データ
PTS
1,916.9
円
(10:04)
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 |
|---|---|
| 1,947 (25/01/29) | 1,324 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 1,947 (25/01/29) | 1,324 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/30 | 1,904 | 1,914 | 1,896 | 1,896 | -12 | -0.6 | 9,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/29 | 1,879 | 1,947 | 1,873 | 1,908 | +39 | +2.1 | 69,300 |
| 1/28 | 1,855 | 1,883 | 1,843 | 1,869 | -7 | -0.4 | 22,900 |
| 1/27 | 1,847 | 1,890 | 1,831 | 1,876 | +69 | +3.8 | 39,000 |
| 1/24 | 1,804 | 1,830 | 1,804 | 1,807 | -7 | -0.4 | 28,200 |
| 1/23 | 1,842 | 1,842 | 1,813 | 1,814 | -36 | -2.0 | 28,700 |
| 1/22 | 1,842 | 1,855 | 1,800 | 1,850 | 0 | 0.0 | 16,000 |
| 1/21 | 1,826 | 1,856 | 1,826 | 1,850 | +40 | +2.2 | 28,800 |
| 1/20 | 1,800 | 1,828 | 1,788 | 1,810 | +23 | +1.3 | 18,900 |
| 1/17 | 1,776 | 1,808 | 1,765 | 1,787 | +6 | +0.3 | 18,600 |
| 1/16 | 1,800 | 1,817 | 1,781 | 1,781 | -22 | -1.2 | 21,200 |
| 1/15 | 1,795 | 1,817 | 1,790 | 1,803 | +8 | +0.5 | 25,400 |
| 1/14 | 1,772 | 1,808 | 1,772 | 1,795 | +2 | +0.1 | 25,800 |
| 1/10 | 1,761 | 1,799 | 1,761 | 1,793 | +24 | +1.4 | 20,800 |
| 1/9 | 1,773 | 1,797 | 1,766 | 1,769 | -18 | -1.0 | 34,800 |
| 1/8 | 1,798 | 1,810 | 1,787 | 1,787 | -11 | -0.6 | 20,100 |
| 1/7 | 1,800 | 1,808 | 1,771 | 1,798 | +9 | +0.5 | 24,700 |
| 1/6 | 1,818 | 1,822 | 1,789 | 1,789 | -37 | -2.0 | 34,500 |
| 12/30 | 1,820 | 1,847 | 1,820 | 1,826 | -14 | -0.8 | 16,800 |
| 12/27 | 1,858 | 1,858 | 1,823 | 1,840 | -7 | -0.4 | 27,400 |
| 12/26 | 1,899 | 1,899 | 1,834 | 1,847 | -52 | -2.7 | 27,200 |
| 12/25 | 1,842 | 1,899 | 1,826 | 1,899 | +66 | +3.6 | 65,100 |
| 12/24 | 1,828 | 1,840 | 1,807 | 1,833 | +21 | +1.2 | 17,600 |
| 12/23 | 1,810 | 1,836 | 1,810 | 1,812 | +11 | +0.6 | 20,300 |
| 12/20 | 1,850 | 1,861 | 1,796 | 1,801 | -27 | -1.5 | 39,000 |
| 12/19 | 1,805 | 1,845 | 1,805 | 1,828 | -9 | -0.5 | 16,000 |
| 12/18 | 1,800 | 1,844 | 1,792 | 1,837 | +34 | +1.9 | 58,000 |
| 12/17 | 1,830 | 1,830 | 1,799 | 1,803 | -19 | -1.0 | 20,400 |
| 12/16 | 1,798 | 1,845 | 1,784 | 1,822 | +41 | +2.3 | 22,200 |
| 12/13 | 1,753 | 1,798 | 1,750 | 1,781 | -3 | -0.2 | 27,800 |
| 12/12 | 1,775 | 1,796 | 1,775 | 1,784 | +9 | +0.5 | 20,800 |
▶︎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
