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) | 1,407 (23/05/17) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,754 (24/05/10) | 1,456 (24/02/16) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,655 | 1,754 | 1,642 | 1,648 | +61 | +3.8 | 558,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 1,545 | 1,680 | 1,500 | 1,661 | +127 | +8.3 | 1,714,200 |
| 21/09 | 1,585 | 1,645 | 1,509 | 1,534 | -46 | -2.9 | 1,675,800 |
| 21/08 | 1,417 | 1,594 | 1,356 | 1,580 | +223 | +16.4 | 2,335,600 |
| 21/07 | 1,405 | 1,424 | 1,354 | 1,357 | -27 | -2.0 | 952,900 |
| 21/06 | 1,313 | 1,404 | 1,283 | 1,384 | +74 | +5.7 | 1,574,500 |
| 21/05 | 1,406 | 1,442 | 1,301 | 1,310 | -96 | -6.8 | 2,776,200 |
| 21/04 | 1,334 | 1,457 | 1,332 | 1,406 | +77 | +5.8 | 2,083,200 |
| 21/03 | 1,350 | 1,403 | 1,278 | 1,329 | +9 | +0.7 | 2,873,800 |
| 21/02 | 1,409 | 1,467 | 1,312 | 1,320 | -101 | -7.1 | 2,418,000 |
| 21/01 | 1,400 | 1,440 | 1,368 | 1,421 | +25 | +1.8 | 1,475,900 |
| 20/12 | 1,440 | 1,452 | 1,353 | 1,396 | -28 | -2.0 | 1,519,400 |
| 20/11 | 1,501 | 1,574 | 1,410 | 1,424 | -66 | -4.4 | 2,179,100 |
| 20/10 | 1,643 | 1,780 | 1,475 | 1,490 | -140 | -8.6 | 2,442,500 |
| 20/09 | 1,335 | 1,727 | 1,332 | 1,630 | +295 | +22.1 | 2,879,500 |
| 20/08 | 1,415 | 1,527 | 1,300 | 1,335 | -80 | -5.7 | 1,762,100 |
| 20/07 | 1,364 | 1,547 | 1,294 | 1,415 | +50 | +3.7 | 2,680,100 |
| 20/06 | 1,418 | 1,440 | 1,272 | 1,365 | -37 | -2.6 | 2,556,100 |
| 20/05 | 1,426 | 1,490 | 1,223 | 1,402 | -24 | -1.7 | 3,408,300 |
| 20/04 | 1,303 | 1,444 | 1,134 | 1,426 | +72 | +5.3 | 1,895,800 |
| 20/03 | 1,456 | 1,568 | 1,063 | 1,354 | -120 | -8.1 | 3,304,000 |
| 20/02 | 1,580 | 1,799 | 1,470 | 1,474 | -127 | -7.9 | 3,767,600 |
| 20/01 | 1,351 | 1,618 | 1,349 | 1,601 | +233 | +17.0 | 2,735,400 |
| 19/12 | 1,368 | 1,433 | 1,324 | 1,368 | +30 | +2.2 | 1,610,700 |
| 19/11 | 1,203 | 1,343 | 1,195 | 1,338 | +116 | +9.5 | 1,231,800 |
| 19/10 | 1,173 | 1,271 | 1,124 | 1,222 | +55 | +4.7 | 2,143,100 |
| 19/09 | 1,090 | 1,179 | 1,036 | 1,167 | +71 | +6.5 | 1,289,200 |
| 19/08 | 1,164 | 1,164 | 1,045 | 1,096 | -68 | -5.8 | 869,900 |
| 19/07 | 1,169 | 1,200 | 1,084 | 1,164 | +16 | +1.4 | 1,104,400 |
| 19/06 | 1,164 | 1,187 | 1,060 | 1,148 | -36 | -3.0 | 1,538,700 |
| 19/05 | 1,261 | 1,329 | 1,170 | 1,184 | -206 | -14.8 | 1,238,000 |
▶︎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