[9627 東証1部] アインホールディングス 日足 時系列データ

[9627 東証1部] アインホールディングス (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-177270.007300.007070.007140.003748002680169000
2017-11-167230.007360.007210.007330.001844001347762000
2017-11-157390.007430.007200.007260.002478001802704000
2017-11-147540.007550.007400.007420.00117500875107000
2017-11-137490.007570.007450.007530.0083900631053000
2017-11-107430.007520.007410.007490.00112900841456000
2017-11-097600.007670.007460.007540.001902001439189000
2017-11-087520.007540.007450.007500.001382001034490000
2017-11-077410.007550.007380.007550.00130200976136000
2017-11-067580.007620.007410.007490.001940001453286000
2017-11-027610.007640.007560.007580.00121100920524000
2017-11-017710.007720.007590.007670.001846001411955000
2017-10-317780.007780.007610.007750.001550001194974000
2017-10-307590.007810.007540.007810.003974003073796000
2017-10-277480.007610.007440.007590.001639001238558000
2017-10-267480.007560.007410.007430.002031001515331000
2017-10-257340.007400.007310.007360.002227001637780000
2017-10-247360.007470.007310.007400.002129001576569000
2017-10-237480.007480.007320.007400.002380001755091000
2017-10-207380.007530.007360.007520.001920001436840000
2017-10-197350.007420.007340.007350.001505001108850000
2017-10-187510.007520.007360.007370.001376001021341000
2017-10-177510.007520.007440.007510.00120500901653000
2017-10-167440.007500.007420.007490.00124000926870000
2017-10-137350.007430.007350.007420.00121200895700000
2017-10-127380.007450.007270.007430.003022002227887000
2017-10-117460.007510.007450.007470.001482001107046000
2017-10-107610.007660.007390.007400.003417002553221000
2017-10-067750.007770.007640.007690.00115900891463000
2017-10-057710.007790.007710.007750.001533001187065000
2017-10-047640.007740.007600.007630.001823001395432000
2017-10-037690.007700.007580.007610.001694001292979000
2017-10-027790.007790.007650.007670.001815001397724000
2017-09-297770.007860.007730.007760.00125200972098000
2017-09-287780.007780.007670.007760.001561001208607000
2017-09-277770.007790.007700.007730.001642001269344000
2017-09-267820.007830.007780.007810.001647001285606000
2017-09-257820.007840.007690.007810.002898002252122000
2017-09-227980.007990.007810.007840.001680001325870000
2017-09-218000.008000.007860.007900.002016001595442000
2017-09-208080.008150.007960.008000.001660001332639000
2017-09-198020.008080.007970.008070.002337001877752000
2017-09-158190.008190.007860.007950.005454004343837000
2017-09-148200.008360.008050.008250.008341006879038000
2017-09-137940.007940.007880.007940.001380001091997000
2017-09-127970.007970.007900.007930.001531001213209000
2017-09-117950.007970.007910.007970.001800001429579000
2017-09-088040.008060.007900.007940.003111002477935000
2017-09-078040.008130.007950.008040.00169510013630594000
2017-09-067820.007950.007810.007890.004166003290352000
2017-09-057900.007930.007810.007820.002357001852683000
2017-09-047960.008030.007890.007900.002531002011001000
2017-09-018080.008080.008000.008050.002641002122749000
2017-08-318010.008110.007960.008090.008194006580685000
2017-08-307900.008100.007790.008000.008123006465250000
2017-08-297900.007990.007860.007930.003043002413253000
2017-08-288060.008110.007940.007950.001862001489618000
2017-08-258150.008160.008050.008140.001739001413607000
2017-08-248050.008270.008010.008180.003257002648130000
2017-08-238000.008180.007960.008070.006955005593178000
2017-08-228490.008610.008460.008500.001219001039670000
2017-08-218490.008560.008450.008490.0074000629205000
2017-08-188500.008510.008360.008490.0098300831414000
2017-08-178750.008760.008570.008570.0091200786863000
2017-08-168600.008800.008590.008750.0072700633299000
2017-08-158720.008760.008560.008630.001433001238747000
2017-08-148820.008840.008730.008740.001153001011162000
2017-08-108600.008830.008590.008830.001444001263036000
2017-08-098530.008600.008500.008590.0095600817202000
2017-08-088610.008610.008480.008500.0079900680354000
2017-08-078630.008650.008570.008590.0074800643769000
2017-08-048500.008630.008420.008600.00108900928798000
2017-08-038450.008580.008380.008470.001415001198869000
2017-08-028300.008560.008270.008510.002181001847313000
2017-08-018000.008290.007980.008280.001945001596674000
2017-07-317900.007990.007860.007950.002161001715386000
2017-07-288270.008270.007840.007930.002494001986636000
2017-07-278340.008420.008320.008330.001843001543618000
2017-07-268490.008540.008450.008480.0052300444147000
2017-07-258460.008460.008380.008440.0085800722230000
2017-07-248580.008640.008490.008500.0084000715969000
2017-07-218550.008640.008530.008640.001341001153572000
2017-07-208460.008520.008430.008490.0087100739244000
2017-07-198380.008570.008350.008440.001750001478972000
2017-07-188320.008370.008260.008350.00107500894521000
2017-07-148170.008400.008160.008320.001554001291054000
2017-07-138080.008170.007990.008110.00102500829851000
2017-07-128000.008090.007980.008060.00117600946618000
2017-07-117900.008050.007760.008050.001556001236813000
2017-07-107990.007990.007860.007890.001353001068825000
2017-07-078010.008040.007970.007990.00110600884297000
2017-07-068040.008060.007980.008010.0098900792258000
2017-07-058010.008130.007970.008120.0096500779821000
2017-07-048080.008120.008010.008090.00119100960969000
2017-07-038100.008140.008070.008120.001504001219328000
2017-06-307990.008130.007950.008120.001812001460015000
2017-06-298000.008120.007960.007990.00112900905652000
2017-06-288140.008150.008040.008150.00110900899331000
2017-06-278100.008180.008070.008170.001453001183125000
2017-06-267980.008040.007980.008030.0054700438062000
2017-06-238090.008100.007910.007980.0088000702547000
2017-06-227960.008010.007880.007980.00114300909616000
2017-06-217910.007980.007860.007910.001282001013619000
2017-06-207890.007960.007830.007850.001290001016922000
2017-06-197750.007870.007720.007850.00110100860945000
2017-06-167890.007950.007780.007780.001718001344800000
2017-06-157900.007960.007820.007890.001286001014339000
2017-06-148090.008100.007880.007880.001987001583926000
2017-06-138050.008130.008050.008090.00117300948309000
2017-06-128060.008140.008040.008110.001520001229263000
2017-06-098080.008220.007960.008060.004027003260195000
2017-06-087950.008140.007940.008120.005361004303299000
2017-06-078230.008260.007680.007920.0010597008394871000
2017-06-069040.009060.008810.008830.001500001332388000
2017-06-058940.009110.008890.009080.001709001546728000
2017-06-028990.009010.008840.008910.001960001747607000
2017-06-018900.009080.008890.009050.001347001215196000
2017-05-318950.008980.008880.008910.0067800604906000
2017-05-308890.008960.008870.008910.0071400636938000
2017-05-298900.008970.008860.008880.0079700710202000
2017-05-268860.008890.008810.008830.0097100858549000
2017-05-258830.008930.008810.008860.00101000896779000
2017-05-248910.008930.008860.008860.0062100551611000
2017-05-238850.009000.008850.008910.0083800748638000
2017-05-228880.008920.008860.008860.0083100737778000
2017-05-198770.008880.008770.008840.0069700615573000
2017-05-188680.008880.008650.008850.001352001193711000
2017-05-178360.008720.008340.008700.001650001418014000
2017-05-168280.008420.008270.008400.00112500942156000
2017-05-158250.008370.008240.008280.001263001046385000
2017-05-128330.008330.008240.008290.0070700586030000
2017-05-118280.008310.008250.008250.0080300664182000
2017-05-108140.008230.008090.008200.00103500846499000
2017-05-098140.008180.008050.008100.0092400749291000
2017-05-088100.008140.007970.008090.001625001315015000
2017-05-027780.007990.007770.007880.001804001426907000
2017-05-017750.007820.007700.007790.0078900612737000
2017-04-287690.007750.007650.007720.0089700690770000
2017-04-277700.007780.007660.007750.0085800663080000
2017-04-267680.007770.007650.007690.00115200886889000
2017-04-257730.007750.007640.007710.001885001452167000
2017-04-247700.007740.007670.007720.0082900639100000
2017-04-217640.007670.007580.007630.0072700554175000
2017-04-207660.007680.007560.007600.0095900730755000
2017-04-197480.007680.007480.007600.0084900645531000
2017-04-187630.007630.007490.007570.0063400478698000
2017-04-177420.007600.007420.007600.0075500569077000
2017-04-147510.007530.007430.007450.00101000753687000
2017-04-137500.007580.007430.007550.00123100923695000
2017-04-127450.007550.007440.007510.0065700492626000
2017-04-117550.007630.007520.007540.0095700724198000
2017-04-107550.007580.007480.007550.0070800533315000
2017-04-077440.007550.007420.007490.00102300766777000
2017-04-067580.007580.007380.007450.00109100812891000
2017-04-057510.007600.007470.007570.001456001097835000
2017-04-047610.007650.007390.007450.001455001089759000
2017-04-037580.007580.007430.007540.001601001203191000
2017-03-317660.007660.007480.007510.003728002811226000
2017-03-307850.007860.007550.007600.001962001508622000
2017-03-297910.007970.007820.007850.00110300868356000
2017-03-287850.007870.007710.007870.00121000946125000
2017-03-277860.007860.007710.007720.00100200776616000
2017-03-247800.007910.007770.007910.0060500476507000
2017-03-237720.007820.007690.007810.0086600673015000
2017-03-227770.007920.007760.007780.0080900632565000
2017-03-217850.007940.007790.007820.00104800820173000
2017-03-177870.007960.007850.007930.0079000625847000
2017-03-167860.007910.007820.007880.0083200654012000
2017-03-157860.007960.007860.007870.0055700439480000
2017-03-147970.007990.007880.007900.00100400794763000
2017-03-138070.008070.007920.007960.00122800980576000
2017-03-108220.008350.007970.008080.002769002251354000
2017-03-097980.007980.007870.007920.00112100886507000
2017-03-087950.008040.007910.007950.001427001136618000
2017-03-077910.008020.007820.008010.001442001145934000
2017-03-068000.008030.007790.007900.002824002220726000
2017-03-038000.008120.007970.008100.004377003524830000
2017-03-028150.008350.008110.008180.004068003341933000
2017-03-018020.008080.007990.008060.001789001438906000
2017-02-287960.008100.007920.008070.004339003489583000
2017-02-278000.008100.007930.008090.002448001969198000
2017-02-248130.008200.008070.008080.001387001125418000
2017-02-238370.008410.008180.008230.001228001013011000
2017-02-228380.008380.008280.008300.00111400925641000
2017-02-218530.008550.008420.008440.0094300797909000
2017-02-208500.008550.008450.008530.0075000637937000
2017-02-178520.008700.008500.008610.001715001477898000
2017-02-168380.008530.008380.008470.0081300688285000
2017-02-158310.008450.008260.008380.00111400932419000
2017-02-148270.008380.008190.008210.0084900701250000
2017-02-138270.008340.008180.008260.00103700858428000
2017-02-108240.008260.008090.008180.0090800740978000
2017-02-098170.008190.008070.008140.0085600696175000
2017-02-088130.008150.008070.008140.00102900835111000
2017-02-078140.008140.007980.008060.00115600931330000
2017-02-068300.008300.008100.008170.0081100663417000
2017-02-038230.008340.008210.008270.0074800618907000
2017-02-028310.008380.008240.008270.0094400785129000
2017-02-018210.008290.008110.008230.00114700941954000
2017-01-318260.008330.008210.008280.0088900736060000
2017-01-308330.008330.008110.008210.002609002143703000
2017-01-278240.008400.008230.008330.001354001129943000
2017-01-268180.008230.008080.008220.001288001053626000
2017-01-258010.008110.007950.008060.001266001018100000
2017-01-248090.008090.007960.008010.0091000729268000
2017-01-237980.008170.007950.008110.0091500739991000
2017-01-208050.008110.007990.008040.0083700672779000
2017-01-197970.008100.007970.008050.0073900594716000
2017-01-188050.008100.007900.007930.00115400919208000
2017-01-178030.008080.007960.007980.0075400603335000
2017-01-168080.008210.008080.008110.0063800518457000
2017-01-138070.008260.008030.008230.001392001140507000
2017-01-128040.008120.007960.008020.001451001166664000
2017-01-118110.008120.008010.008020.0079300638614000
2017-01-108130.008190.008020.008070.001338001081297000
2017-01-067880.008140.007870.008080.001377001110285000
2017-01-057840.007890.007740.007810.001414001106460000
2017-01-047790.007860.007790.007800.001716001341120000
2016-12-307500.007760.007500.007740.002090001600256000
2016-12-297680.007720.007570.007570.001340001020967000
2016-12-287520.007820.007520.007820.001298001003486000
2016-12-277700.007710.007460.007600.003113002354780000
2016-12-267620.007760.007600.007670.0085200655362000
2016-12-227840.007900.007570.007620.002453001881841000
2016-12-217950.007950.007780.007910.001596001258599000
2016-12-207860.007950.007780.007930.001733001366890000
2016-12-198200.008200.007760.007940.001808001431728000
2016-12-168350.008420.008100.008230.003314002728488000
2016-12-158200.008350.008140.008230.0099600819365000
2016-12-148130.008270.008130.008150.0099400812904000
2016-12-137830.008140.007830.008120.001888001522495000
2016-12-127720.007930.007680.007920.001860001453445000
2016-12-097800.007840.007660.007750.002322001797940000
2016-12-087920.008040.007840.007930.00105900838360000
2016-12-077850.008000.007820.007980.0086800688914000
2016-12-067850.007940.007810.007930.00107700849166000
2016-12-057780.007900.007780.007880.00106300835727000
2016-12-027800.007870.007730.007830.001434001118904000
2016-12-018000.008080.007820.007900.001889001496196000
2016-11-308150.008300.007960.007990.001474001194413000
2016-11-297890.008160.007870.008090.001674001350614000
2016-11-287810.007960.007400.007800.003706002863915000
2016-11-257970.008060.007870.007960.001480001179650000
2016-11-247840.008120.007710.007980.002016001602634000
2016-11-227780.007790.007670.007700.00113900879362000
2016-11-217710.007790.007680.007700.00103500798304000
2016-11-187600.008040.007600.007840.003457002708783000
2016-11-177120.007260.007110.007210.00121200872607000
2016-11-167030.007130.006930.007110.00119700845529000
2016-11-156890.006930.006760.006930.00124500854019000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter