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) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/18 | 1,763 | 1,810 | 1,756 | 1,810 | +47 | +2.7 | 33,800 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/14 | 1,772 | 1,808 | 1,751 | 1,763 | -20 | -1.1 | 88,400 |
2/7 | 1,800 | 1,855 | 1,719 | 1,783 | -57 | -3.1 | 173,900 |
1/31 | 1,847 | 1,947 | 1,831 | 1,840 | +33 | +1.8 | 181,300 |
1/24 | 1,800 | 1,856 | 1,788 | 1,807 | +20 | +1.1 | 120,600 |
1/17 | 1,772 | 1,817 | 1,765 | 1,787 | -6 | -0.3 | 91,000 |
1/10 | 1,818 | 1,822 | 1,761 | 1,793 | -33 | -1.8 | 134,900 |
12/30 | 1,820 | 1,847 | 1,820 | 1,826 | -14 | -0.8 | 16,800 |
12/27 | 1,810 | 1,899 | 1,807 | 1,840 | +39 | +2.2 | 157,600 |
12/20 | 1,798 | 1,861 | 1,784 | 1,801 | +20 | +1.1 | 155,600 |
12/13 | 1,750 | 1,833 | 1,739 | 1,781 | +43 | +2.5 | 142,600 |
12/6 | 1,728 | 1,752 | 1,683 | 1,738 | +10 | +0.6 | 93,600 |
11/29 | 1,732 | 1,755 | 1,703 | 1,728 | -11 | -0.6 | 103,400 |
11/22 | 1,691 | 1,740 | 1,675 | 1,739 | +38 | +2.2 | 77,200 |
11/15 | 1,740 | 1,744 | 1,639 | 1,701 | -34 | -2.0 | 92,900 |
11/8 | 1,568 | 1,749 | 1,548 | 1,735 | +189 | +12.2 | 132,300 |
11/1 | 1,530 | 1,578 | 1,507 | 1,546 | +15 | +1.0 | 103,600 |
10/25 | 1,596 | 1,617 | 1,527 | 1,531 | -65 | -4.1 | 59,200 |
10/18 | 1,609 | 1,611 | 1,575 | 1,596 | +12 | +0.8 | 27,400 |
10/11 | 1,627 | 1,635 | 1,577 | 1,584 | -23 | -1.4 | 64,400 |
10/4 | 1,630 | 1,644 | 1,582 | 1,607 | -23 | -1.4 | 128,900 |
9/27 | 1,604 | 1,680 | 1,575 | 1,630 | +51 | +3.2 | 110,900 |
9/20 | 1,615 | 1,633 | 1,542 | 1,579 | -16 | -1.0 | 122,100 |
9/13 | 1,503 | 1,632 | 1,503 | 1,595 | +50 | +3.2 | 181,700 |
9/6 | 1,557 | 1,578 | 1,517 | 1,545 | -8 | -0.5 | 94,300 |
8/30 | 1,530 | 1,575 | 1,530 | 1,553 | +1 | +0.1 | 59,100 |
8/23 | 1,536 | 1,585 | 1,522 | 1,552 | +2 | +0.1 | 116,300 |
8/16 | 1,513 | 1,573 | 1,486 | 1,550 | +33 | +2.2 | 97,800 |
8/9 | 1,407 | 1,556 | 1,324 | 1,517 | +92 | +6.5 | 299,200 |
8/2 | 1,753 | 1,799 | 1,425 | 1,425 | -298 | -17.3 | 268,400 |
7/26 | 1,790 | 1,829 | 1,723 | 1,723 | -69 | -3.9 | 166,500 |
▶︎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