So-net無料ブログ作成

9742 アイネス 株価一覧& csvダウンロード【2017年度】

9742 アイネス の2017年度の株価一覧です。一般的な株価一覧に、高値および安値の時刻が記録してあります。また株価データは csvファイル形式でダウンロードできます。
スポンサーリンク

株価(高値・安値)一覧& csvダウンロード【2017年度】


株価一覧& csvダウンロードは、姉妹サイトの株vadaに統一しました。
最新の記事は、株vedaの 9742 アイネス 株価一覧& csvダウンロード【2017年度】 をご利用ください。
よろしくお願いします。m(_ _)m

csvダウンロード
日付株価(時刻)出来高
始値高値安値終値
2017/11/101059 (09:00)1071 (09:02)1059 (09:00)1068 (15:00)50100
2017/11/091071 (09:00)1095 (13:05)1070 (09:02)1079 (15:00)112800
2017/11/081051 (09:00)1077 (14:44)1049 (09:00)1073 (15:00)112200
2017/11/071044 (09:00)1065 (11:08)1036 (09:00)1060 (15:00)123500
2017/11/061046 (09:00)1081 (09:23)1046 (09:00)1059 (15:00)98200
2017/11/021055 (09:00)1059 (09:00)1047 (14:49)1051 (15:00)101900
2017/11/011065 (09:00)1069 (09:30)1051 (09:15)1059 (15:00)105300
2017/10/311066 (09:00)1071 (09:02)1051 (12:59)1058 (15:00)134400
2017/10/301052 (09:00)1072 (09:21)1051 (09:01)1059 (15:00)178300
2017/10/271050 (09:04)1069 (09:11)1039 (09:04)1055 (15:00)307900
2017/10/261101 (09:00)1121 (12:30)1097 (09:00)1110 (15:00)79200
2017/10/251127 (09:00)1133 (09:01)1109 (14:35)1110 (15:00)80200
2017/10/241130 (09:00)1133 (09:25)1117 (13:35)1121 (15:00)63800
2017/10/231130 (09:00)1143 (10:50)1125 (09:00)1132 (15:00)107200
2017/10/201110 (09:00)1136 (13:13)1108 (09:00)1130 (15:00)105100
2017/10/191108 (09:00)1119 (14:27)1101 (09:00)1118 (15:00)52600
2017/10/181098 (09:00)1116 (09:54)1098 (09:00)1106 (15:00)79400
2017/10/171104 (09:00)1106 (14:07)1088 (10:46)1102 (15:00)83400
2017/10/161100 (09:00)1113 (11:03)1093 (09:00)1106 (15:00)54500
2017/10/131079 (09:00)1112 (13:15)1079 (09:00)1104 (15:00)123400
2017/10/121085 (09:00)1092 (09:54)1084 (14:53)1086 (15:00)83000
2017/10/111080 (09:00)1094 (11:11)1078 (09:02)1089 (15:00)83400
2017/10/101068 (09:00)1089 (09:09)1065 (09:00)1080 (15:00)116300
2017/10/061061 (09:00)1068 (15:00)1058 (09:19)1068 (15:00)50300
2017/10/051062 (09:00)1074 (09:22)1060 (09:00)1064 (15:00)124700
2017/10/041060 (09:00)1065 (14:47)1053 (10:09)1062 (15:00)108000
2017/10/031069 (09:00)1069 (09:00)1054 (13:33)1060 (15:00)54500
2017/10/021053 (09:00)1067 (09:37)1050 (09:00)1061 (15:00)119500
2017/09/291044 (09:00)1054 (09:09)1041 (12:49)1044 (15:00)85500
2017/09/281050 (09:00)1050 (09:00)1039 (14:48)1042 (15:00)59400
2017/09/271038 (09:00)1049 (09:47)1027 (09:01)1043 (15:00)59500
2017/09/261035 (09:00)1044 (09:08)1032 (11:30)1039 (15:00)61200
2017/09/251028 (09:00)1043 (09:29)1028 (09:00)1035 (15:00)52300
2017/09/221033 (09:00)1036 (09:03)1018 (13:29)1020 (15:00)76600
2017/09/211040 (09:00)1047 (11:17)1036 (14:28)1038 (15:00)60100
2017/09/201021 (09:00)1036 (10:02)1017 (09:05)1031 (15:00)66500
2017/09/191008 (09:00)1028 (09:56)1000 (09:00)1023 (15:00)83600
2017/09/151006 (09:00)1019 (09:24)995 (11:01)996 (15:00)144600
2017/09/141019 (09:00)1027 (10:06)1003 (14:51)1007 (15:00)88900
2017/09/131008 (09:00)1028 (14:38)1008 (09:00)1025 (15:00)62200
2017/09/121010 (09:00)1014 (09:00)1004 (09:48)1008 (15:00)85600
2017/09/11997 (09:00)1008 (09:23)989 (11:29)997 (15:00)126000
2017/09/081002 (09:00)1010 (09:35)982 (14:30)986 (15:00)181500
2017/09/07998 (09:00)1005 (09:50)998 (09:00)1002 (15:00)71900
2017/09/06995 (09:00)1001 (09:36)987 (09:06)993 (15:00)68100
2017/09/051005 (09:00)1012 (09:00)997 (11:18)1000 (15:00)101400
2017/09/041005 (09:00)1006 (09:34)991 (10:35)1002 (15:00)130300
2017/09/011002 (09:00)1008 (10:29)1000 (09:10)1005 (15:00)87300
2017/08/31998 (09:00)1009 (10:14)998 (09:00)999 (15:00)89900
2017/08/301000 (09:00)1003 (09:00)992 (13:04)998 (15:00)75000
2017/08/291000 (09:00)1002 (09:00)992 (09:12)996 (15:00)82600
2017/08/281016 (09:00)1020 (09:03)997 (14:59)998 (15:00)94100
2017/08/251021 (09:00)1026 (13:39)1017 (09:02)1023 (15:00)68900
2017/08/241023 (09:00)1032 (09:34)1013 (14:30)1014 (15:00)44900
2017/08/231036 (09:00)1047 (09:22)1022 (14:09)1027 (15:00)84200
2017/08/221017 (09:00)1036 (12:30)1016 (09:28)1027 (15:00)57200
2017/08/211034 (09:00)1034 (09:00)1019 (09:25)1023 (15:00)145100
2017/08/181030 (09:00)1036 (14:48)1024 (09:05)1034 (15:00)80100
2017/08/171031 (09:00)1047 (13:34)1029 (09:10)1043 (15:00)59100
2017/08/161022 (09:00)1034 (09:23)1022 (09:00)1028 (15:00)44200
2017/08/151030 (09:00)1039 (09:29)1025 (09:00)1030 (15:00)42700
2017/08/141028 (09:00)1034 (09:00)1022 (09:16)1025 (15:00)71100
2017/08/101054 (09:00)1055 (09:00)1035 (10:00)1047 (15:00)63300
2017/08/091055 (09:00)1058 (09:02)1042 (12:41)1054 (15:00)70300
2017/08/081052 (09:00)1061 (13:19)1045 (09:24)1059 (15:00)81300
2017/08/071057 (09:00)1057 (09:00)1047 (13:14)1051 (15:00)37900
2017/08/041042 (09:00)1054 (14:02)1042 (09:00)1053 (15:00)39500
2017/08/031044 (09:00)1053 (14:00)1042 (10:20)1053 (15:00)73200
2017/08/021036 (09:00)1054 (14:58)1034 (09:35)1053 (15:00)59400
2017/08/011050 (09:00)1054 (09:00)1024 (12:39)1036 (15:00)100100
2017/07/311054 (09:00)1060 (09:14)1040 (14:59)1049 (15:00)166000
2017/07/281021 (09:09)1047 (09:15)1018 (09:09)1046 (15:00)189900
2017/07/271128 (09:00)1147 (14:09)1128 (09:00)1135 (15:00)97400
2017/07/261146 (09:00)1146 (09:00)1127 (11:28)1135 (15:00)44100
2017/07/251154 (09:00)1154 (09:00)1141 (13:30)1146 (15:00)72000
2017/07/241139 (09:00)1154 (14:46)1132 (09:00)1154 (15:00)93900
2017/07/211136 (09:00)1137 (10:19)1130 (09:35)1136 (15:00)28600
2017/07/201136 (09:00)1139 (10:36)1130 (09:18)1136 (15:00)24600
2017/07/191133 (09:00)1142 (10:04)1130 (13:48)1133 (15:00)35500
2017/07/181141 (09:00)1145 (13:28)1135 (09:05)1141 (15:00)42500
2017/07/141141 (09:00)1142 (09:20)1134 (12:55)1139 (15:00)30100
2017/07/131148 (09:00)1148 (09:00)1133 (12:49)1142 (15:00)49500
2017/07/121142 (09:00)1146 (09:36)1135 (09:09)1141 (15:00)52900
2017/07/111135 (09:00)1147 (12:42)1134 (09:07)1145 (15:00)63900
2017/07/101120 (09:00)1150 (14:36)1117 (09:03)1143 (15:00)118100
2017/07/071121 (09:00)1123 (14:57)1101 (13:30)1120 (15:00)92300
2017/07/061122 (09:00)1130 (09:32)1118 (12:51)1128 (15:00)47500
2017/07/051105 (09:00)1131 (14:57)1103 (09:00)1128 (15:00)61300
2017/07/041147 (09:00)1147 (09:00)1102 (09:00)1116 (15:00)32800
2017/07/031115 (09:00)1137 (14:59)1115 (09:00)1132 (15:00)78000
2017/06/301134 (09:00)1134 (09:00)1119 (14:40)1124 (15:00)49300
2017/06/291128 (09:00)1144 (12:30)1128 (09:00)1141 (15:00)26600
2017/06/281135 (09:00)1137 (09:12)1123 (14:59)1125 (15:00)34200
2017/06/271139 (09:00)1141 (14:35)1128 (09:18)1138 (15:00)42800
2017/06/261113 (09:00)1137 (14:56)1113 (09:00)1135 (15:00)63100
2017/06/231103 (09:00)1118 (14:59)1097 (09:00)1115 (15:00)87200
2017/06/221099 (09:00)1108 (12:38)1098 (09:02)1101 (15:00)66300
2017/06/211105 (09:00)1109 (09:36)1099 (15:00)1099 (15:00)61200
2017/06/201101 (09:00)1112 (14:17)1101 (09:00)1110 (15:00)59000
2017/06/191100 (09:00)1104 (09:06)1093 (09:01)1101 (15:00)74200
2017/06/161108 (09:00)1110 (12:30)1097 (09:20)1104 (15:00)42600
2017/06/151100 (09:00)1105 (09:22)1091 (10:40)1097 (15:00)45500
2017/06/141112 (09:00)1124 (09:36)1101 (15:00)1101 (15:00)55600
2017/06/131116 (09:00)1123 (09:35)1107 (14:59)1107 (15:00)59300
2017/06/121105 (09:00)1125 (13:02)1105 (09:00)1120 (15:00)75500
2017/06/091119 (09:00)1125 (10:17)1113 (09:23)1117 (15:00)103400
2017/06/081128 (09:00)1131 (09:53)1124 (09:23)1124 (15:00)67800
2017/06/071130 (09:00)1133 (09:00)1126 (09:26)1128 (15:00)52800
2017/06/061146 (09:00)1146 (09:00)1131 (09:08)1133 (15:00)56800
2017/06/051145 (09:00)1151 (13:46)1136 (09:05)1146 (15:00)61600
2017/06/021148 (09:00)1159 (13:08)1142 (09:00)1152 (15:00)107100
2017/06/011149 (09:00)1156 (09:11)1146 (14:19)1150 (15:00)66800
2017/05/311146 (09:00)1153 (14:16)1136 (12:56)1153 (15:00)121500
2017/05/301152 (09:00)1159 (09:16)1144 (10:38)1151 (15:00)30100
2017/05/291155 (09:00)1160 (14:21)1147 (09:00)1158 (15:00)54100
2017/05/261152 (09:00)1158 (14:58)1146 (09:37)1153 (15:00)53900
2017/05/251156 (09:00)1159 (12:30)1150 (13:38)1155 (15:00)46900
2017/05/241155 (09:00)1161 (14:58)1140 (13:29)1159 (15:00)56700
2017/05/231156 (09:00)1162 (09:15)1140 (13:01)1145 (15:00)66400
2017/05/221132 (09:00)1161 (14:59)1127 (09:00)1160 (15:00)107500
2017/05/191127 (09:00)1133 (14:44)1123 (11:04)1133 (15:00)51800
2017/05/181113 (09:00)1134 (14:59)1112 (09:05)1133 (15:00)66300
2017/05/171112 (09:00)1131 (14:57)1112 (09:00)1129 (15:00)56800
2017/05/161113 (09:00)1127 (09:04)1113 (09:00)1126 (15:00)42300
2017/05/151111 (09:00)1123 (12:40)1111 (09:00)1117 (15:00)41800
2017/05/121136 (09:00)1136 (09:00)1118 (11:21)1124 (15:00)40300
2017/05/111118 (09:00)1143 (14:48)1116 (09:00)1143 (15:00)114500
2017/05/101121 (09:00)1130 (09:13)1111 (13:25)1113 (15:00)52400
2017/05/091121 (09:00)1131 (12:30)1116 (09:16)1127 (15:00)70700
2017/05/081092 (09:00)1117 (14:58)1086 (09:00)1117 (15:00)77600
2017/05/021074 (09:00)1079 (09:24)1068 (09:00)1076 (15:00)41400
2017/05/011037 (09:00)1070 (14:59)1037 (09:00)1069 (15:00)78500
2017/04/281041 (09:03)1056 (09:30)1034 (09:13)1041 (15:00)200800
2017/04/271070 (09:00)1090 (14:47)1070 (09:00)1090 (15:00)52500
2017/04/261069 (09:00)1084 (15:00)1062 (09:03)1084 (15:00)62900
2017/04/251062 (09:00)1067 (09:02)1057 (09:06)1062 (15:00)56000
2017/04/241050 (09:00)1061 (14:53)1041 (09:19)1055 (15:00)55100
2017/04/211044 (09:00)1044 (09:00)1024 (12:34)1031 (15:00)61000
2017/04/201040 (09:00)1047 (09:06)1033 (10:12)1039 (15:00)46300
2017/04/191016 (09:00)1046 (14:47)1016 (09:00)1039 (15:00)36000
2017/04/181034 (09:00)1034 (09:00)1024 (10:55)1031 (15:00)25300
2017/04/171005 (09:00)1033 (14:27)1005 (09:00)1028 (15:00)52200
2017/04/141010 (09:00)1023 (14:49)1006 (12:58)1016 (15:00)48100
2017/04/131020 (09:00)1030 (09:01)1013 (10:02)1016 (15:00)37200
2017/04/121030 (09:00)1036 (14:40)1020 (09:06)1033 (15:00)49900
2017/04/111043 (09:00)1043 (09:00)1032 (14:32)1033 (15:00)23000
2017/04/101050 (09:00)1052 (14:38)1035 (13:09)1044 (15:00)54200
2017/04/071047 (09:00)1060 (09:40)1042 (14:55)1043 (15:00)45400
2017/04/061052 (09:00)1057 (09:00)1032 (12:47)1035 (15:00)53100
2017/04/051069 (09:00)1074 (09:20)1051 (13:10)1052 (15:00)39700
2017/04/041086 (09:00)1086 (09:00)1059 (13:44)1069 (15:00)37100
2017/04/031075 (09:00)1092 (14:33)1071 (09:23)1086 (15:00)38500

株価一覧の左上にあるcsvダウンロードをクリックするとダウンロードを開始します。csvファイル名は9742-2017.csvです。
スポンサーリンク

会社概要 アイネス


【系列10】独立
【事業10】SI
【系列10】金融
【顧客40】総合行政情報システム(ウェブリングス)を自治体

スポンサーリンク

9742 アイネスの関連記事


9742 アイネス
9742 アイネス 株価チャート【2017年度】
9742 アイネス 株価一覧& csvダウンロード【2017年度】

nice!(0) 

nice! 0

nice!の受付は締め切りました