(株)アイネス
9742（東証PRM）
株価時系列データ
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022/5/27 | 1,501 | 1,507 | 1,486 | 1,496 | 22,000 | 1,496 |
| 2022/5/26 | 1,493 | 1,516 | 1,479 | 1,479 | 23,500 | 1,479 |
| 2022/5/25 | 1,489 | 1,504 | 1,483 | 1,483 | 25,500 | 1,483 |
| 2022/5/24 | 1,504 | 1,511 | 1,483 | 1,494 | 24,100 | 1,494 |
| 2022/5/23 | 1,485 | 1,508 | 1,482 | 1,508 | 24,500 | 1,508 |
| 2022/5/20 | 1,468 | 1,479 | 1,451 | 1,479 | 25,200 | 1,479 |
| 2022/5/19 | 1,471 | 1,471 | 1,449 | 1,468 | 27,000 | 1,468 |
| 2022/5/18 | 1,495 | 1,506 | 1,476 | 1,506 | 30,600 | 1,506 |
| 2022/5/17 | 1,525 | 1,525 | 1,468 | 1,495 | 33,100 | 1,495 |
| 2022/5/16 | 1,465 | 1,485 | 1,438 | 1,465 | 27,100 | 1,465 |
| 2022/5/13 | 1,429 | 1,472 | 1,429 | 1,472 | 24,200 | 1,472 |
| 2022/5/12 | 1,444 | 1,455 | 1,427 | 1,429 | 46,900 | 1,429 |
| 2022/5/11 | 1,463 | 1,476 | 1,450 | 1,451 | 27,500 | 1,451 |
| 2022/5/10 | 1,480 | 1,486 | 1,463 | 1,470 | 24,900 | 1,470 |
| 2022/5/9 | 1,525 | 1,545 | 1,512 | 1,515 | 36,800 | 1,515 |
| 2022/5/6 | 1,536 | 1,536 | 1,501 | 1,535 | 26,700 | 1,535 |
| 2022/5/2 | 1,549 | 1,574 | 1,533 | 1,536 | 43,500 | 1,536 |
| 2022/4/28 | 1,503 | 1,541 | 1,481 | 1,533 | 47,100 | 1,533 |
| 2022/4/27 | 1,459 | 1,514 | 1,449 | 1,503 | 115,600 | 1,503 |
| 2022/4/26 | 1,465 | 1,477 | 1,458 | 1,461 | 38,900 | 1,461 |