！決算発表予定日 2024/04/30
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
1,562.9
円
(10:13)
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 |
|---|---|
| 1,776 (23/12/04) | 1,309 (23/04/27) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,648 (24/01/17) | 1,456 (24/02/16) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 1,566 | 1,575 | 1,555 | 1,567 | 0 | 0.0 | 10,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/24 | 1,560 | 1,575 | 1,547 | 1,567 | +20 | +1.3 | 29,200 |
| 4/23 | 1,536 | 1,557 | 1,528 | 1,547 | +15 | +1.0 | 32,400 |
| 4/22 | 1,521 | 1,535 | 1,512 | 1,532 | +24 | +1.6 | 28,100 |
| 4/19 | 1,497 | 1,518 | 1,490 | 1,508 | +3 | +0.2 | 44,600 |
| 4/18 | 1,491 | 1,520 | 1,489 | 1,505 | +14 | +0.9 | 29,300 |
| 4/17 | 1,510 | 1,511 | 1,483 | 1,491 | -11 | -0.7 | 21,200 |
| 4/16 | 1,510 | 1,510 | 1,494 | 1,502 | -19 | -1.3 | 34,400 |
| 4/15 | 1,523 | 1,536 | 1,517 | 1,521 | -16 | -1.0 | 14,800 |
| 4/12 | 1,544 | 1,552 | 1,533 | 1,537 | +8 | +0.5 | 35,600 |
| 4/11 | 1,521 | 1,536 | 1,519 | 1,529 | -5 | -0.3 | 17,000 |
| 4/10 | 1,546 | 1,549 | 1,523 | 1,534 | -7 | -0.5 | 16,900 |
| 4/9 | 1,533 | 1,550 | 1,528 | 1,541 | +2 | +0.1 | 24,700 |
| 4/8 | 1,522 | 1,539 | 1,510 | 1,539 | +25 | +1.7 | 44,200 |
| 4/5 | 1,493 | 1,519 | 1,481 | 1,514 | +33 | +2.2 | 35,500 |
| 4/4 | 1,486 | 1,496 | 1,473 | 1,481 | +4 | +0.3 | 26,100 |
| 4/3 | 1,475 | 1,487 | 1,465 | 1,477 | -6 | -0.4 | 29,500 |
| 4/2 | 1,518 | 1,518 | 1,482 | 1,483 | -35 | -2.3 | 37,800 |
| 4/1 | 1,562 | 1,562 | 1,517 | 1,518 | -44 | -2.8 | 22,100 |
| 3/29 | 1,542 | 1,565 | 1,537 | 1,562 | +11 | +0.7 | 13,700 |
| 3/28 | 1,540 | 1,567 | 1,540 | 1,551 | -10 | -0.6 | 29,000 |
| 3/27 | 1,574 | 1,575 | 1,545 | 1,561 | -3 | -0.2 | 38,200 |
| 3/26 | 1,556 | 1,566 | 1,542 | 1,564 | -5 | -0.3 | 24,000 |
| 3/25 | 1,607 | 1,608 | 1,569 | 1,569 | -35 | -2.2 | 42,200 |
| 3/22 | 1,611 | 1,611 | 1,591 | 1,604 | +3 | +0.2 | 15,300 |
| 3/21 | 1,610 | 1,618 | 1,598 | 1,601 | -2 | -0.1 | 15,500 |
| 3/19 | 1,597 | 1,608 | 1,591 | 1,603 | +6 | +0.4 | 14,000 |
| 3/18 | 1,594 | 1,605 | 1,592 | 1,597 | +9 | +0.6 | 17,100 |
| 3/15 | 1,587 | 1,606 | 1,585 | 1,588 | -2 | -0.1 | 23,700 |
| 3/14 | 1,588 | 1,593 | 1,574 | 1,590 | +2 | +0.1 | 12,800 |
| 3/13 | 1,602 | 1,608 | 1,579 | 1,588 | -12 | -0.8 | 26,900 |
▶︎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