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) |
今月株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/02 | 1,800 | 1,855 | 1,719 | 1,810 | -30 | -1.6 | 296,100 |
月次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/01 | 1,818 | 1,947 | 1,761 | 1,840 | +14 | +0.8 | 527,800 |
24/12 | 1,728 | 1,899 | 1,683 | 1,826 | +98 | +5.7 | 566,200 |
24/11 | 1,536 | 1,755 | 1,518 | 1,728 | +171 | +11.0 | 420,700 |
24/10 | 1,633 | 1,644 | 1,507 | 1,557 | -76 | -4.7 | 332,200 |
24/09 | 1,557 | 1,680 | 1,503 | 1,633 | +80 | +5.2 | 545,400 |
24/08 | 1,616 | 1,653 | 1,324 | 1,553 | -242 | -13.5 | 703,600 |
24/07 | 1,825 | 1,847 | 1,692 | 1,795 | -46 | -2.5 | 608,900 |
24/06 | 1,720 | 1,877 | 1,645 | 1,841 | +146 | +8.6 | 598,900 |
24/05 | 1,655 | 1,754 | 1,623 | 1,695 | +108 | +6.8 | 833,900 |
24/04 | 1,562 | 1,587 | 1,465 | 1,587 | +25 | +1.6 | 611,100 |
24/03 | 1,581 | 1,647 | 1,537 | 1,562 | -13 | -0.8 | 675,100 |
24/02 | 1,551 | 1,583 | 1,456 | 1,575 | +9 | +0.6 | 770,300 |
24/01 | 1,608 | 1,648 | 1,511 | 1,566 | -46 | -2.9 | 568,400 |
23/12 | 1,674 | 1,776 | 1,569 | 1,612 | -54 | -3.2 | 806,800 |
23/11 | 1,518 | 1,708 | 1,514 | 1,666 | +187 | +12.6 | 646,200 |
23/10 | 1,646 | 1,661 | 1,420 | 1,479 | -165 | -10.0 | 785,200 |
23/09 | 1,664 | 1,730 | 1,621 | 1,644 | -20 | -1.2 | 581,800 |
23/08 | 1,449 | 1,675 | 1,448 | 1,664 | +222 | +15.4 | 842,000 |
23/07 | 1,512 | 1,514 | 1,425 | 1,442 | -58 | -3.9 | 561,100 |
23/06 | 1,424 | 1,521 | 1,424 | 1,500 | +65 | +4.5 | 680,900 |
23/05 | 1,417 | 1,503 | 1,374 | 1,435 | +48 | +3.5 | 627,400 |
23/04 | 1,376 | 1,391 | 1,309 | 1,387 | +15 | +1.1 | 561,500 |
23/03 | 1,399 | 1,440 | 1,296 | 1,372 | -35 | -2.5 | 840,700 |
23/02 | 1,378 | 1,418 | 1,315 | 1,407 | +26 | +1.9 | 461,400 |
23/01 | 1,358 | 1,410 | 1,292 | 1,381 | +14 | +1.0 | 539,700 |
22/12 | 1,444 | 1,460 | 1,306 | 1,367 | -77 | -5.3 | 728,000 |
22/11 | 1,506 | 1,518 | 1,409 | 1,444 | -70 | -4.6 | 748,600 |
22/10 | 1,453 | 1,563 | 1,399 | 1,514 | +54 | +3.7 | 1,683,600 |
22/09 | 1,530 | 1,581 | 1,406 | 1,460 | -98 | -6.3 | 590,800 |
22/08 | 1,617 | 1,694 | 1,548 | 1,558 | -59 | -3.7 | 649,200 |
▶︎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
![SBI証券ハイパー株](/assets/app_launcher_icons/sbihyperkabu-f1b2730a.png)
証券アプリのダウンロードについて