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
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 |
---|---|
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) |
---|---|---|---|---|---|---|---|
2/18 | 1,774 | 1,810 | 1,763 | 1,810 | +45 | +2.6 | 12,400 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
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 |
12/11 | 1,801 | 1,833 | 1,770 | 1,775 | -7 | -0.4 | 24,400 |
12/10 | 1,763 | 1,802 | 1,763 | 1,782 | +11 | +0.6 | 37,700 |
12/9 | 1,750 | 1,775 | 1,739 | 1,771 | +33 | +1.9 | 31,900 |
12/6 | 1,700 | 1,738 | 1,684 | 1,738 | +36 | +2.1 | 25,100 |
12/5 | 1,700 | 1,706 | 1,683 | 1,702 | -1 | -0.1 | 19,700 |
12/4 | 1,729 | 1,743 | 1,700 | 1,703 | -33 | -1.9 | 17,800 |
12/3 | 1,725 | 1,752 | 1,725 | 1,736 | +5 | +0.3 | 15,900 |
12/2 | 1,728 | 1,742 | 1,719 | 1,731 | +3 | +0.2 | 15,100 |
11/29 | 1,740 | 1,747 | 1,708 | 1,728 | -13 | -0.8 | 12,500 |
11/28 | 1,728 | 1,750 | 1,707 | 1,741 | +5 | +0.3 | 12,300 |
11/27 | 1,749 | 1,755 | 1,715 | 1,736 | -13 | -0.7 | 32,700 |
11/26 | 1,704 | 1,749 | 1,703 | 1,749 | +46 | +2.7 | 19,900 |
11/25 | 1,732 | 1,750 | 1,703 | 1,703 | -36 | -2.1 | 26,000 |
11/22 | 1,719 | 1,740 | 1,719 | 1,739 | +34 | +2.0 | 17,200 |
11/21 | 1,680 | 1,723 | 1,680 | 1,705 | +30 | +1.8 | 10,100 |
11/20 | 1,688 | 1,710 | 1,675 | 1,675 | -25 | -1.5 | 11,600 |
11/19 | 1,717 | 1,719 | 1,695 | 1,700 | -24 | -1.4 | 18,900 |
11/18 | 1,691 | 1,737 | 1,691 | 1,724 | +23 | +1.4 | 19,400 |
▶︎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