アイネット
9600プライム/情報･通信業/I-NET CORP.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-02-26 | 7,548,754,944.0 | 7,548,754,944.0 | 7,548,754,944.0 | 7,548,754,944.0 | 0.0 | 0.00% | — |
| 2026-02-25 | 7,548,754,944.0 | 7,566,756,864.0 | 7,548,754,944.0 | 7,548,754,944.0 | +3000320.0 | +0.04% | — |
| 2026-02-24 | 7,545,754,624.0 | 7,548,754,944.0 | 7,545,754,624.0 | 7,545,754,624.0 | +3000320.0 | +0.04% | — |
| 2026-02-20 | 7,548,754,944.0 | 7,557,755,904.0 | 7,539,753,984.0 | 7,542,754,304.0 | -24002560.0 | -0.32% | — |
| 2026-02-19 | 7,548,754,944.0 | 7,572,757,504.0 | 7,545,754,624.0 | 7,566,756,864.0 | +18001920.0 | +0.24% | — |
| 2026-02-18 | 7,548,754,944.0 | 7,590,758,912.0 | 7,545,754,624.0 | 7,548,754,944.0 | +3000320.0 | +0.04% | — |
| 2026-02-17 | 7,542,754,304.0 | 7,548,754,944.0 | 7,542,754,304.0 | 7,545,754,624.0 | 0.0 | 0.00% | — |
| 2026-02-16 | 7,545,754,624.0 | 7,554,755,584.0 | 7,542,754,304.0 | 7,545,754,624.0 | -3000320.0 | -0.04% | — |
| 2026-02-13 | 7,545,754,624.0 | 7,560,756,224.0 | 7,542,754,304.0 | 7,548,754,944.0 | +3000320.0 | +0.04% | — |
| 2026-02-12 | 7,542,754,304.0 | 7,548,754,944.0 | 7,542,754,304.0 | 7,545,754,624.0 | +6000640.0 | +0.08% | — |
| 2026-02-10 | 7,539,753,984.0 | 7,542,754,304.0 | 7,539,753,984.0 | 7,539,753,984.0 | 0.0 | 0.00% | — |
| 2026-02-09 | 7,545,754,624.0 | 7,545,754,624.0 | 7,539,753,984.0 | 7,539,753,984.0 | 0.0 | 0.00% | — |
| 2026-02-06 | 7,539,753,984.0 | 7,545,754,624.0 | 7,539,753,984.0 | 7,539,753,984.0 | 0.0 | 0.00% | — |
| 2026-02-05 | 7,539,753,984.0 | 7,545,754,624.0 | 7,539,753,984.0 | 7,539,753,984.0 | 0.0 | 0.00% | — |
| 2026-02-04 | 7,536,753,664.0 | 7,545,754,624.0 | 7,536,753,664.0 | 7,539,753,984.0 | +3000320.0 | +0.04% | — |
| 2026-02-03 | 7,539,753,984.0 | 7,551,755,264.0 | 7,536,753,664.0 | 7,536,753,664.0 | -15001600.0 | -0.20% | — |
| 2026-02-02 | 7,539,753,984.0 | 7,551,755,264.0 | 7,536,753,664.0 | 7,551,755,264.0 | +12001280.0 | +0.16% | — |
| 2026-01-30 | 7,536,753,664.0 | 7,542,754,304.0 | 7,536,753,664.0 | 7,539,753,984.0 | +3000320.0 | +0.04% | — |
| 2026-01-29 | 7,539,753,984.0 | 7,539,753,984.0 | 7,536,753,664.0 | 7,536,753,664.0 | 0.0 | 0.00% | — |
| 2026-01-28 | 7,536,753,664.0 | 7,539,753,984.0 | 7,536,753,664.0 | 7,536,753,664.0 | -3000320.0 | -0.04% | — |
| 2026-01-27 | 7,536,753,664.0 | 7,539,753,984.0 | 7,536,753,664.0 | 7,539,753,984.0 | +3000320.0 | +0.04% | — |
| 2026-01-26 | 7,539,753,984.0 | 7,542,754,304.0 | 7,533,753,344.0 | 7,536,753,664.0 | -6000640.0 | -0.08% | — |
| 2026-01-23 | 7,539,753,984.0 | 7,542,754,304.0 | 7,539,753,984.0 | 7,542,754,304.0 | 0.0 | 0.00% | — |
| 2026-01-22 | 7,539,753,984.0 | 7,542,754,304.0 | 7,536,753,664.0 | 7,542,754,304.0 | +6000640.0 | +0.08% | — |
| 2026-01-21 | 7,536,753,664.0 | 7,542,754,304.0 | 7,536,753,664.0 | 7,536,753,664.0 | 0.0 | 0.00% | — |
| 2026-01-20 | 7,536,753,664.0 | 7,539,753,984.0 | 7,536,753,664.0 | 7,536,753,664.0 | +3000320.0 | +0.04% | — |
| 2026-01-19 | 7,536,753,664.0 | 7,542,754,304.0 | 7,533,753,344.0 | 7,533,753,344.0 | +3000320.0 | +0.04% | — |
| 2026-01-16 | 7,548,754,944.0 | 7,548,754,944.0 | 7,524,752,384.0 | 7,530,753,024.0 | -15001600.0 | -0.20% | — |
| 2026-01-15 | 7,539,753,984.0 | 7,551,755,264.0 | 7,539,753,984.0 | 7,545,754,624.0 | +6000640.0 | +0.08% | — |
| 2026-01-14 | 7,539,753,984.0 | 7,548,754,944.0 | 7,539,753,984.0 | 7,539,753,984.0 | 0.0 | 0.00% | — |
| 2026-01-13 | 7,539,753,984.0 | 7,548,754,944.0 | 7,539,753,984.0 | 7,539,753,984.0 | -3000320.0 | -0.04% | — |
| 2026-01-09 | 7,533,753,344.0 | 7,542,754,304.0 | 7,533,753,344.0 | 7,542,754,304.0 | +6000640.0 | +0.08% | — |
| 2026-01-08 | 7,536,753,664.0 | 7,539,753,984.0 | 7,536,753,664.0 | 7,536,753,664.0 | -3000320.0 | -0.04% | — |
| 2026-01-07 | 7,539,753,984.0 | 7,542,754,304.0 | 7,536,753,664.0 | 7,539,753,984.0 | 0.0 | 0.00% | — |
| 2026-01-06 | 7,539,753,984.0 | 7,542,754,304.0 | 7,539,753,984.0 | 7,539,753,984.0 | 0.0 | 0.00% | — |
| 2026-01-05 | 7,539,753,984.0 | 7,545,754,624.0 | 7,536,753,664.0 | 7,539,753,984.0 | +3000320.0 | +0.04% | — |
| 2025-12-30 | 7,551,755,264.0 | 7,563,756,544.0 | 7,533,753,344.0 | 7,536,753,664.0 | -12001280.0 | -0.16% | — |
| 2025-12-29 | 7,554,755,584.0 | 7,569,757,184.0 | 7,548,754,944.0 | 7,548,754,944.0 | -6000640.0 | -0.08% | — |
| 2025-12-26 | 7,569,757,184.0 | 7,575,757,824.0 | 7,551,755,264.0 | 7,554,755,584.0 | -9000960.0 | -0.12% | — |
| 2025-12-25 | 7,548,754,944.0 | 7,563,756,544.0 | 7,548,754,944.0 | 7,563,756,544.0 | +15001600.0 | +0.20% | — |
| 2025-12-24 | 7,554,755,584.0 | 7,554,755,584.0 | 7,542,754,304.0 | 7,548,754,944.0 | 0.0 | 0.00% | — |
| 2025-12-23 | 7,548,754,944.0 | 7,554,755,584.0 | 7,548,754,944.0 | 7,548,754,944.0 | 0.0 | 0.00% | — |
| 2025-12-22 | 7,548,754,944.0 | 7,554,755,584.0 | 7,548,754,944.0 | 7,548,754,944.0 | 0.0 | 0.00% | — |
| 2025-12-19 | 7,548,754,944.0 | 7,554,755,584.0 | 7,545,754,624.0 | 7,548,754,944.0 | 0.0 | 0.00% | — |
| 2025-12-18 | 7,548,754,944.0 | 7,566,756,864.0 | 7,548,754,944.0 | 7,548,754,944.0 | 0.0 | 0.00% | — |
| 2025-12-17 | 7,551,755,264.0 | 7,575,757,824.0 | 7,548,754,944.0 | 7,548,754,944.0 | 0.0 | 0.00% | — |
| 2025-12-16 | 7,548,754,944.0 | 7,575,757,824.0 | 7,548,754,944.0 | 7,548,754,944.0 | 0.0 | 0.00% | — |
| 2025-12-15 | 7,539,753,984.0 | 7,557,755,904.0 | 7,539,753,984.0 | 7,548,754,944.0 | +6000640.0 | +0.08% | — |
| 2025-12-12 | 7,548,754,944.0 | 7,551,755,264.0 | 7,536,753,664.0 | 7,542,754,304.0 | 0.0 | 0.00% | — |
| 2025-12-11 | 7,539,753,984.0 | 7,545,754,624.0 | 7,539,753,984.0 | 7,542,754,304.0 | +3000320.0 | +0.04% | — |
| 2025-12-10 | 7,539,753,984.0 | 7,545,754,624.0 | 7,536,753,664.0 | 7,539,753,984.0 | 0.0 | 0.00% | — |
| 2025-12-09 | 7,539,753,984.0 | 7,548,754,944.0 | 7,536,753,664.0 | 7,539,753,984.0 | +3000320.0 | +0.04% | — |
| 2025-12-08 | 7,536,753,664.0 | 7,542,754,304.0 | 7,536,753,664.0 | 7,536,753,664.0 | 0.0 | 0.00% | — |
| 2025-12-05 | 7,536,753,664.0 | 7,554,755,584.0 | 7,536,753,664.0 | 7,536,753,664.0 | -3000320.0 | -0.04% | — |
| 2025-12-04 | 7,536,753,664.0 | 7,545,754,624.0 | 7,536,753,664.0 | 7,539,753,984.0 | +3000320.0 | +0.04% | — |
| 2025-12-03 | 7,539,753,984.0 | 7,542,754,304.0 | 7,533,753,344.0 | 7,536,753,664.0 | -3000320.0 | -0.04% | — |
| 2025-12-02 | 7,536,753,664.0 | 7,551,755,264.0 | 7,536,753,664.0 | 7,539,753,984.0 | -6000640.0 | -0.08% | — |
| 2025-12-01 | 7,539,753,984.0 | 7,545,754,624.0 | 7,533,753,344.0 | 7,545,754,624.0 | +9000960.0 | +0.12% | — |
| 2025-11-28 | 7,533,753,344.0 | 7,545,754,624.0 | 7,530,753,024.0 | 7,536,753,664.0 | +12001280.0 | +0.16% | — |
| 2025-11-27 | 7,551,755,264.0 | 7,554,755,584.0 | 7,524,752,384.0 | 7,524,752,384.0 | -21002240.0 | -0.28% | — |
| 2025-11-26 | 7,548,754,944.0 | 7,557,755,904.0 | 7,545,754,624.0 | 7,545,754,624.0 | -3000320.0 | -0.04% | — |
| 2025-11-25 | 7,545,754,624.0 | 7,560,756,224.0 | 7,545,754,624.0 | 7,548,754,944.0 | +3000320.0 | +0.04% | — |
| 2025-11-21 | 7,539,753,984.0 | 7,551,755,264.0 | 7,539,753,984.0 | 7,545,754,624.0 | 0.0 | 0.00% | — |
| 2025-11-20 | 7,548,754,944.0 | 7,560,756,224.0 | 7,542,754,304.0 | 7,545,754,624.0 | +6000640.0 | +0.08% | — |
| 2025-11-19 | 7,560,756,224.0 | 7,569,757,184.0 | 7,539,753,984.0 | 7,539,753,984.0 | -9000960.0 | -0.12% | — |
| 2025-11-18 | 7,518,751,744.0 | 7,584,758,272.0 | 7,512,751,104.0 | 7,548,754,944.0 | +30003200.0 | +0.40% | — |
| 2025-11-17 | 7,521,752,064.0 | 7,533,753,344.0 | 7,503,750,144.0 | 7,518,751,744.0 | -42004480.0 | -0.56% | — |
| 2025-11-14 | 7,578,757,632.0 | 7,587,758,592.0 | 7,557,755,904.0 | 7,560,756,224.0 | -24002048.0 | -0.32% | — |
| 2025-11-13 | 7,584,758,272.0 | 7,587,758,592.0 | 7,581,757,952.0 | 7,584,758,272.0 | +3000320.0 | +0.04% | — |
| 2025-11-12 | 7,581,757,952.0 | 7,587,758,592.0 | 7,581,757,952.0 | 7,581,757,952.0 | 0.0 | 0.00% | — |
| 2025-11-11 | 7,584,758,272.0 | 7,584,758,272.0 | 7,578,757,632.0 | 7,581,757,952.0 | -3000320.0 | -0.04% | — |
| 2025-11-10 | 7,584,758,272.0 | 7,587,758,592.0 | 7,581,757,952.0 | 7,584,758,272.0 | 0.0 | 0.00% | — |
| 2025-11-07 | 7,584,758,272.0 | 7,584,758,272.0 | 7,581,757,952.0 | 7,584,758,272.0 | +6000640.0 | +0.08% | — |
| 2025-11-06 | 7,584,758,272.0 | 7,584,758,272.0 | 7,578,757,632.0 | 7,578,757,632.0 | -6000640.0 | -0.08% | — |
| 2025-11-05 | 7,578,757,632.0 | 7,584,758,272.0 | 7,578,757,632.0 | 7,584,758,272.0 | 0.0 | 0.00% | — |
| 2025-11-04 | 7,581,757,952.0 | 7,584,758,272.0 | 7,575,757,824.0 | 7,584,758,272.0 | +6000640.0 | +0.08% | — |
| 2025-10-31 | 7,581,757,952.0 | 7,584,758,272.0 | 7,575,757,824.0 | 7,578,757,632.0 | 0.0 | 0.00% | — |
| 2025-10-30 | 7,581,757,952.0 | 7,584,758,272.0 | 7,578,757,632.0 | 7,578,757,632.0 | -3000320.0 | -0.04% | — |
| 2025-10-29 | 7,584,758,272.0 | 7,584,758,272.0 | 7,581,757,952.0 | 7,581,757,952.0 | -3000320.0 | -0.04% | — |
| 2025-10-28 | 7,584,758,272.0 | 7,587,758,592.0 | 7,581,757,952.0 | 7,584,758,272.0 | +3000320.0 | +0.04% | — |
| 2025-10-27 | 7,587,758,592.0 | 7,587,758,592.0 | 7,581,757,952.0 | 7,581,757,952.0 | -3000320.0 | -0.04% | — |
| 2025-10-24 | 7,584,758,272.0 | 7,590,758,912.0 | 7,581,757,952.0 | 7,584,758,272.0 | +3000320.0 | +0.04% | — |
| 2025-10-23 | 7,575,757,824.0 | 7,584,758,272.0 | 7,575,757,824.0 | 7,581,757,952.0 | +3000320.0 | +0.04% | — |
| 2025-10-22 | 7,575,757,824.0 | 7,578,757,632.0 | 7,575,757,824.0 | 7,578,757,632.0 | +2999808.0 | +0.04% | — |
| 2025-10-21 | 7,578,757,632.0 | 7,578,757,632.0 | 7,575,757,824.0 | 7,575,757,824.0 | 0.0 | 0.00% | — |
| 2025-10-20 | 7,578,757,632.0 | 7,581,757,952.0 | 7,575,757,824.0 | 7,575,757,824.0 | 0.0 | 0.00% | — |
| 2025-10-17 | 7,575,757,824.0 | 7,581,757,952.0 | 7,572,757,504.0 | 7,575,757,824.0 | +3000320.0 | +0.04% | — |
| 2025-10-16 | 7,575,757,824.0 | 7,578,757,632.0 | 7,572,757,504.0 | 7,572,757,504.0 | 0.0 | 0.00% | — |
| 2025-10-15 | 7,575,757,824.0 | 7,578,757,632.0 | 7,572,757,504.0 | 7,572,757,504.0 | 0.0 | 0.00% | — |
| 2025-10-14 | 7,575,757,824.0 | 7,578,757,632.0 | 7,569,757,184.0 | 7,572,757,504.0 | -6000128.0 | -0.08% | — |
| 2025-10-10 | 7,578,757,632.0 | 7,584,758,272.0 | 7,578,757,632.0 | 7,578,757,632.0 | 0.0 | 0.00% | — |
| 2025-10-09 | 7,584,758,272.0 | 7,587,758,592.0 | 7,578,757,632.0 | 7,578,757,632.0 | -6000640.0 | -0.08% | — |
| 2025-10-08 | 7,578,757,632.0 | 7,587,758,592.0 | 7,575,757,824.0 | 7,584,758,272.0 | +3000320.0 | +0.04% | — |
| 2025-10-07 | 7,584,758,272.0 | 7,593,759,232.0 | 7,578,757,632.0 | 7,581,757,952.0 | +6000128.0 | +0.08% | — |
| 2025-10-06 | 7,647,764,992.0 | 7,647,764,992.0 | 7,569,757,184.0 | 7,575,757,824.0 | +1428143104.0 | +23.23% | — |
| 2025-10-03 | 6,147,614,720.0 | 6,147,614,720.0 | 6,147,614,720.0 | 6,147,614,720.0 | +1200119808.0 | +24.26% | — |
| 2025-10-02 | 4,956,495,872.0 | 4,998,499,840.0 | 4,914,491,392.0 | 4,947,494,912.0 | +3000320.0 | +0.06% | — |
| 2025-10-01 | 5,145,514,496.0 | 5,145,514,496.0 | 4,944,494,592.0 | 4,944,494,592.0 | -246024704.0 | -4.74% | — |
| 2025-09-30 | 5,289,528,832.0 | 5,289,528,832.0 | 5,112,511,488.0 | 5,190,519,296.0 | -120011776.0 | -2.26% | — |
| 2025-09-29 | 5,322,532,352.0 | 5,367,536,640.0 | 5,262,526,464.0 | 5,310,531,072.0 | -84008448.0 | -1.56% | — |
| 2025-09-26 | 5,364,536,320.0 | 5,397,539,840.0 | 5,322,532,352.0 | 5,394,539,520.0 | +27002880.0 | +0.50% | — |
| 2025-09-25 | 5,244,524,544.0 | 5,376,537,600.0 | 5,235,523,584.0 | 5,367,536,640.0 | +120011776.0 | +2.29% | — |
| 2025-09-24 | 5,274,527,232.0 | 5,289,528,832.0 | 5,223,522,304.0 | 5,247,524,864.0 | -15001600.0 | -0.29% | — |
| 2025-09-22 | 5,241,524,224.0 | 5,292,529,152.0 | 5,229,522,944.0 | 5,262,526,464.0 | +15001600.0 | +0.29% | — |
| 2025-09-19 | 5,238,523,904.0 | 5,295,529,472.0 | 5,208,520,704.0 | 5,247,524,864.0 | +69006848.0 | +1.33% | — |
| 2025-09-18 | 5,145,514,496.0 | 5,226,522,624.0 | 5,112,511,488.0 | 5,178,518,016.0 | +21002240.0 | +0.41% | — |
| 2025-09-17 | 5,256,525,824.0 | 5,256,525,824.0 | 5,136,513,536.0 | 5,157,515,776.0 | -126012416.0 | -2.39% | — |
| 2025-09-16 | 5,307,530,752.0 | 5,331,533,312.0 | 5,241,524,224.0 | 5,283,528,192.0 | -36003840.0 | -0.68% | — |
| 2025-09-12 | 5,409,541,120.0 | 5,451,545,088.0 | 5,280,527,872.0 | 5,319,532,032.0 | +30003200.0 | +0.57% | — |
| 2025-09-11 | 5,142,514,176.0 | 5,289,528,832.0 | 5,130,512,896.0 | 5,289,528,832.0 | +138013696.0 | +2.68% | — |
| 2025-09-10 | 5,148,514,816.0 | 5,172,517,376.0 | 5,136,513,536.0 | 5,151,515,136.0 | -9000960.0 | -0.17% | — |
| 2025-09-09 | 5,175,517,696.0 | 5,208,520,704.0 | 5,142,514,176.0 | 5,160,516,096.0 | -3000320.0 | -0.06% | — |
| 2025-09-08 | 5,199,519,744.0 | 5,205,520,384.0 | 5,151,515,136.0 | 5,163,516,416.0 | -12001280.0 | -0.23% | — |
| 2025-09-05 | 5,181,518,336.0 | 5,214,521,344.0 | 5,130,512,896.0 | 5,175,517,696.0 | 0.0 | 0.00% | — |
| 2025-09-04 | 5,202,520,064.0 | 5,202,520,064.0 | 5,139,513,856.0 | 5,175,517,696.0 | -33003008.0 | -0.63% | — |
| 2025-09-03 | 5,253,525,504.0 | 5,274,527,232.0 | 5,208,520,704.0 | 5,208,520,704.0 | -54005760.0 | -1.03% | — |
| 2025-09-02 | 5,256,525,824.0 | 5,289,528,832.0 | 5,241,524,224.0 | 5,262,526,464.0 | +24002560.0 | +0.46% | — |
| 2025-09-01 | 5,262,526,464.0 | 5,307,530,752.0 | 5,226,522,624.0 | 5,238,523,904.0 | -72007168.0 | -1.36% | — |
| 2025-08-29 | 5,310,531,072.0 | 5,340,534,272.0 | 5,262,526,464.0 | 5,310,531,072.0 | -9000960.0 | -0.17% | — |
| 2025-08-28 | 5,370,536,960.0 | 5,370,536,960.0 | 5,265,526,784.0 | 5,319,532,032.0 | — | — | — |
直近120営業日分を表示