KabuInsight

アインホールディングス

9627
プライム/小売業/AIN HOLDINGS INC.
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
2026-03-135,481.05,555.05,470.05,486.0+8.0+0.15%68,300
2026-03-125,549.05,549.05,435.05,478.0-123.0-2.20%80,600
2026-03-115,584.05,644.05,503.05,601.0+45.0+0.81%114,600
2026-03-105,562.05,600.05,488.05,556.0+70.0+1.28%92,400
2026-03-095,388.05,519.05,381.05,486.0-141.0-2.51%98,700
2026-03-065,618.05,666.05,500.05,627.0+31.0+0.55%104,700
2026-03-055,789.05,799.05,582.05,596.0-152.0-2.64%143,000
2026-03-045,763.05,819.05,666.05,748.0-115.0-1.96%102,200
2026-03-036,017.06,021.05,833.05,863.0-245.0-4.01%99,400
2026-03-026,144.06,210.06,088.06,108.0-62.0-1.00%71,900
2026-02-276,134.06,180.06,080.06,170.0+109.0+1.80%68,900
2026-02-266,115.06,149.06,060.06,061.0-29.0-0.48%74,200
2026-02-256,157.06,208.06,090.06,090.0-53.0-0.86%69,100
2026-02-246,219.06,240.06,096.06,143.0-80.0-1.29%128,600
2026-02-206,418.06,418.06,223.06,223.0-294.0-4.51%123,200
2026-02-196,382.06,530.06,339.06,517.0+96.0+1.50%80,300
2026-02-186,409.06,489.06,381.06,421.0+57.0+0.90%72,500
2026-02-176,342.06,382.06,276.06,364.0+53.0+0.84%72,100
2026-02-166,416.06,423.06,265.06,311.0-93.0-1.45%86,000
2026-02-136,486.06,486.06,352.06,404.0-33.0-0.51%122,400
2026-02-126,494.06,556.06,437.06,437.0-57.0-0.88%67,600
2026-02-106,396.06,516.06,367.06,494.0+98.0+1.53%64,900
2026-02-096,499.06,528.06,363.06,396.0-8.0-0.12%70,700
2026-02-066,514.06,516.06,347.06,404.0-110.0-1.69%90,000
2026-02-056,579.06,582.06,470.06,514.0+16.0+0.25%70,300
2026-02-046,410.06,553.06,400.06,498.0+38.0+0.59%99,600
2026-02-036,407.06,491.06,406.06,460.0+47.0+0.73%68,100
2026-02-026,502.06,588.06,413.06,413.0-42.0-0.65%93,600
2026-01-306,471.06,471.06,354.06,455.0+80.0+1.25%91,800
2026-01-296,343.06,463.06,252.06,375.0-28.0-0.44%341,400
2026-01-286,578.06,614.06,365.06,403.0-175.0-2.66%136,900
2026-01-276,618.06,655.06,504.06,578.0-89.0-1.33%114,200
2026-01-266,634.06,868.06,605.06,667.0-31.0-0.46%169,200
2026-01-236,522.06,698.06,522.06,698.0+160.0+2.45%96,800
2026-01-226,558.06,591.06,510.06,538.0-28.0-0.43%76,200
2026-01-216,621.06,659.06,544.06,566.0-55.0-0.83%144,400
2026-01-206,487.06,623.06,433.06,621.0+134.0+2.07%116,100
2026-01-196,450.06,530.06,437.06,487.0+39.0+0.60%77,100
2026-01-166,383.06,451.06,217.06,448.0+21.0+0.33%201,900
2026-01-156,459.06,523.06,398.06,427.0+17.0+0.27%149,200
2026-01-146,406.06,520.06,406.06,410.0-96.0-1.48%179,300
2026-01-136,608.06,608.06,460.06,506.0-3.0-0.05%133,100
2026-01-096,600.06,667.06,509.06,509.0-96.0-1.45%118,000
2026-01-086,687.06,687.06,600.06,605.0-25.0-0.38%83,800
2026-01-076,733.06,749.06,566.06,630.0-101.0-1.50%193,800
2026-01-066,599.06,731.06,590.06,731.0+103.0+1.55%83,900
2026-01-056,685.06,732.06,595.06,628.0-57.0-0.85%102,400
2025-12-306,759.06,787.06,676.06,685.0-74.0-1.09%104,900
2025-12-296,676.06,851.06,663.06,759.0+83.0+1.24%124,100
2025-12-266,674.06,730.06,634.06,676.0+26.0+0.39%97,500
2025-12-256,625.06,668.06,600.06,650.0+9.0+0.14%67,800
2025-12-246,614.06,689.06,592.06,641.0+13.0+0.20%83,500
2025-12-236,580.06,643.06,520.06,628.0+112.0+1.72%73,000
2025-12-226,618.06,681.06,451.06,516.0-137.0-2.06%132,800
2025-12-196,500.06,670.06,493.06,653.0+129.0+1.98%185,200
2025-12-186,399.06,606.06,396.06,524.0+166.0+2.61%168,000
2025-12-176,597.06,597.06,355.06,358.0-177.0-2.71%138,300
2025-12-166,737.06,751.06,514.06,535.0-245.0-3.61%200,400
2025-12-156,737.06,848.06,654.06,780.0+201.0+3.06%212,400
2025-12-126,882.06,947.06,493.06,579.0-347.0-5.01%421,900
2025-12-117,170.07,170.06,915.06,926.0-244.0-3.40%119,900
2025-12-107,182.07,261.07,159.07,170.0+11.0+0.15%90,100
2025-12-097,199.07,280.07,153.07,159.0-8.0-0.11%103,500
2025-12-087,100.07,180.07,057.07,167.0+132.0+1.88%119,500
2025-12-056,920.07,070.06,916.07,035.0+70.0+1.01%81,300
2025-12-046,840.06,992.06,835.06,965.0+146.0+2.14%101,000
2025-12-036,900.06,922.06,803.06,819.0-169.0-2.42%96,000
2025-12-027,000.07,010.06,960.06,988.0+47.0+0.68%54,700
2025-12-016,955.07,050.06,916.06,941.0-40.0-0.57%48,600
2025-11-287,065.07,166.06,979.06,981.0-48.0-0.68%86,100
2025-11-276,910.07,099.06,910.07,029.0+73.0+1.05%93,300
2025-11-266,934.06,988.06,855.06,956.0+103.0+1.50%106,900
2025-11-256,832.06,923.06,773.06,853.0+49.0+0.72%116,700
2025-11-216,663.06,809.06,663.06,804.0+171.0+2.58%112,900
2025-11-206,730.06,730.06,608.06,633.0-34.0-0.51%69,800
2025-11-196,653.06,730.06,566.06,667.0+57.0+0.86%85,400
2025-11-186,705.06,784.06,554.06,610.0-178.0-2.62%119,500
2025-11-176,709.06,799.06,699.06,788.0+79.0+1.18%76,600
2025-11-146,765.06,777.06,680.06,709.0-56.0-0.83%46,300
2025-11-136,727.06,827.06,706.06,765.0+45.0+0.67%64,600
2025-11-126,769.06,870.06,711.06,720.0-46.0-0.68%92,200
2025-11-116,705.06,768.06,636.06,766.0+40.0+0.59%59,000
2025-11-106,725.06,777.06,674.06,726.0+63.0+0.95%92,200
2025-11-076,495.06,676.06,495.06,663.0+166.0+2.56%61,400
2025-11-066,485.06,537.06,455.06,497.0+12.0+0.19%46,500
2025-11-056,475.06,584.06,409.06,485.0+10.0+0.15%73,200
2025-11-046,459.06,507.06,375.06,475.0+14.0+0.22%69,000
2025-10-316,489.06,500.06,412.06,461.0+29.0+0.45%50,700
2025-10-306,386.06,470.06,385.06,432.0+47.0+0.74%61,400
2025-10-296,419.06,462.06,349.06,385.0-72.0-1.12%111,600
2025-10-286,670.06,670.06,457.06,457.0-235.0-3.51%93,500
2025-10-276,622.06,716.06,578.06,692.0+74.0+1.12%84,500
2025-10-246,716.06,728.06,618.06,618.0-126.0-1.87%93,500
2025-10-236,748.06,775.06,708.06,744.0+34.0+0.51%48,600
2025-10-226,593.06,750.06,592.06,710.0+100.0+1.51%60,400
2025-10-216,600.06,642.06,571.06,610.0-28.0-0.42%83,000
2025-10-206,662.06,678.06,590.06,638.0+67.0+1.02%71,400
2025-10-176,586.06,612.06,526.06,571.0+23.0+0.35%93,900
2025-10-166,569.06,610.06,486.06,548.0+18.0+0.28%80,300
2025-10-156,578.06,606.06,496.06,530.0-1.0-0.02%72,800
2025-10-146,604.06,653.06,515.06,531.0-158.0-2.36%122,400
2025-10-106,704.06,729.06,652.06,689.0-26.0-0.39%66,800
2025-10-096,730.06,752.06,611.06,715.0-40.0-0.59%107,500
2025-10-086,791.06,848.06,711.06,755.0-36.0-0.53%139,800
2025-10-076,700.06,800.06,677.06,791.0+20.0+0.30%96,900
2025-10-066,926.06,926.06,750.06,771.0-14.0-0.21%143,900
2025-10-036,707.06,811.06,686.06,785.0+48.0+0.71%123,400
2025-10-026,878.06,878.06,653.06,737.0-82.0-1.20%129,400
2025-10-016,980.06,992.06,779.06,819.0-161.0-2.31%117,400
2025-09-306,952.07,009.06,924.06,980.0+41.0+0.59%121,300
2025-09-296,980.06,999.06,884.06,939.0-56.0-0.80%110,500
2025-09-266,934.07,000.06,934.06,995.0+40.0+0.58%99,600
2025-09-257,028.07,028.06,900.06,955.0-73.0-1.04%119,900
2025-09-246,959.07,029.06,910.07,028.0+59.0+0.85%110,400
2025-09-226,960.07,025.06,950.06,969.0+9.0+0.13%63,800
2025-09-196,987.07,034.06,911.06,960.0-7.0-0.10%208,600
2025-09-186,918.06,969.06,779.06,967.0+49.0+0.71%126,700
2025-09-176,689.06,933.06,658.06,918.0+360.0+5.49%260,000
2025-09-166,795.06,820.06,539.06,558.0-337.0-4.89%293,900
2025-09-127,072.07,072.06,788.06,895.0——422,000

直近120営業日分を表示