日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

エーアイテイー(9381)の株価時系列情報

エーアイテイー(9381)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2012/12/28 1,260 1,263 1,253 1,259 13,000
2012/12/27 1,254 1,264 1,254 1,258 15,200
2012/12/26 1,254 1,269 1,252 1,255 7,700
2012/12/25 1,254 1,255 1,249 1,254 3,100
2012/12/21 1,248 1,250 1,244 1,249 14,500
2012/12/20 1,244 1,248 1,244 1,248 5,300
2012/12/19 1,243 1,246 1,241 1,244 4,200
2012/12/18 1,244 1,245 1,230 1,243 12,500
2012/12/17 1,245 1,250 1,227 1,239 24,300
2012/12/14 1,232 1,245 1,230 1,245 9,000
2012/12/13 1,228 1,232 1,228 1,229 7,000
2012/12/12 1,233 1,233 1,220 1,223 11,400
2012/12/11 1,218 1,235 1,215 1,217 25,000
2012/12/10 1,215 1,215 1,205 1,215 15,000
2012/12/07 1,210 1,216 1,205 1,215 7,100
2012/12/06 1,173 1,197 1,173 1,194 10,000
2012/12/05 1,168 1,170 1,166 1,170 1,600
2012/12/04 1,160 1,166 1,160 1,166 1,300
2012/12/03 1,151 1,160 1,151 1,157 4,200
2012/11/30 1,155 1,160 1,151 1,151 5,200
2012/11/29 1,149 1,159 1,146 1,146 4,800
2012/11/28 1,157 1,159 1,145 1,146 7,700
2012/11/27 1,165 1,165 1,150 1,154 7,600
2012/11/26 1,150 1,150 1,148 1,150 7,100
2012/11/22 1,150 1,155 1,141 1,149 6,800
2012/11/21 1,140 1,144 1,130 1,144 6,500
2012/11/20 1,150 1,150 1,127 1,127 8,000
2012/11/19 1,133 1,153 1,133 1,138 4,300
2012/11/16 1,147 1,159 1,126 1,133 5,300
2012/11/15 1,127 1,150 1,127 1,146 2,800
2012/11/14 1,120 1,155 1,120 1,126 4,000
2012/11/13 1,122 1,140 1,118 1,140 1,600
2012/11/12 1,140 1,159 1,136 1,136 4,600
2012/11/09 1,149 1,155 1,139 1,141 6,700
2012/11/08 1,155 1,156 1,150 1,152 4,800
2012/11/07 1,156 1,156 1,150 1,156 3,400
2012/11/06 1,154 1,159 1,150 1,157 2,500
2012/11/05 1,156 1,159 1,153 1,158 3,500
2012/11/02 1,170 1,170 1,150 1,155 4,000
2012/11/01 1,159 1,159 1,151 1,158 2,400
2012/10/31 1,164 1,167 1,152 1,154 2,300
2012/10/30 1,168 1,169 1,156 1,164 3,300
2012/10/29 1,179 1,179 1,154 1,160 5,400
2012/10/26 1,170 1,170 1,146 1,160 4,900
2012/10/25 1,170 1,171 1,170 1,171 1,100
2012/10/24 1,155 1,170 1,151 1,170 5,400
2012/10/23 1,160 1,165 1,149 1,155 1,500
2012/10/22 1,148 1,160 1,148 1,160 1,900
2012/10/19 1,143 1,166 1,129 1,164 7,400
2012/10/18 1,166 1,166 1,161 1,165 1,700
2012/10/17 1,169 1,169 1,155 1,167 1,500
2012/10/16 1,142 1,165 1,142 1,159 3,000
2012/10/15 1,169 1,169 1,160 1,165 2,400
2012/10/12 1,169 1,170 1,140 1,169 4,500
2012/10/11 1,160 1,173 1,143 1,155 6,600
2012/10/10 1,168 1,173 1,150 1,159 4,600
2012/10/09 1,149 1,170 1,140 1,170 11,900
2012/10/05 1,118 1,152 1,118 1,152 12,300
2012/10/04 1,099 1,120 1,090 1,120 11,500
2012/10/03 1,063 1,094 1,060 1,094 8,400
2012/10/02 1,068 1,083 1,055 1,069 6,200
2012/10/01 1,090 1,090 1,060 1,068 9,000
2012/09/28 1,084 1,095 1,083 1,090 8,100
2012/09/27 1,086 1,089 1,076 1,082 4,900
2012/09/26 1,082 1,100 1,072 1,075 7,500
2012/09/25 1,077 1,085 1,068 1,077 15,000
2012/09/24 1,112 1,112 1,089 1,092 10,400
2012/09/21 1,138 1,138 1,120 1,124 9,800
2012/09/20 1,150 1,150 1,131 1,141 7,000
2012/09/19 1,124 1,137 1,119 1,137 11,900
2012/09/18 1,158 1,165 1,141 1,142 9,800
2012/09/14 1,175 1,175 1,165 1,173 8,000
2012/09/13 1,156 1,167 1,156 1,167 300
2012/09/12 1,177 1,177 1,156 1,161 1,700
2012/09/11 1,180 1,180 1,151 1,169 1,300
2012/09/10 1,170 1,170 1,149 1,150 2,700
2012/09/07 1,170 1,194 1,161 1,164 5,500
2012/09/06 1,162 1,162 1,157 1,160 2,400
2012/09/05 1,164 1,164 1,160 1,162 1,600
2012/09/04 1,168 1,171 1,160 1,164 4,100
2012/09/03 1,176 1,176 1,171 1,173 2,900
2012/08/31 1,181 1,185 1,172 1,175 4,800
2012/08/30 1,183 1,188 1,182 1,185 3,700
2012/08/29 1,195 1,197 1,180 1,194 5,400
2012/08/28 1,215 1,216 1,201 1,212 12,600
2012/08/27 1,211 1,213 1,208 1,208 5,500
2012/08/24 1,206 1,210 1,206 1,208 1,400
2012/08/23 1,209 1,211 1,206 1,209 5,300
2012/08/22 1,211 1,211 1,206 1,209 3,000
2012/08/21 1,210 1,212 1,202 1,208 4,400
2012/08/20 1,211 1,213 1,205 1,206 3,200
2012/08/17 1,214 1,214 1,205 1,212 7,300
2012/08/16 1,214 1,214 1,207 1,214 2,400
2012/08/15 1,215 1,215 1,205 1,214 1,700
2012/08/14 1,197 1,215 1,182 1,203 7,700
2012/08/13 1,199 1,202 1,197 1,197 2,000
2012/08/10 1,187 1,198 1,186 1,198 1,400
2012/08/09 1,192 1,200 1,188 1,188 7,700
2012/08/08 1,190 1,194 1,188 1,192 3,100
2012/08/07 1,189 1,202 1,185 1,188 6,500
2012/08/06 1,171 1,192 1,171 1,190 3,100
2012/08/03 1,193 1,193 1,181 1,185 2,600
2012/08/02 1,190 1,200 1,190 1,198 6,500
2012/08/01 1,181 1,189 1,173 1,189 3,600
2012/07/31 1,185 1,186 1,172 1,186 3,700
2012/07/30 1,173 1,181 1,165 1,181 2,700
2012/07/27 1,188 1,188 1,172 1,177 2,700
2012/07/26 1,183 1,188 1,180 1,187 3,600
2012/07/25 1,156 1,190 1,152 1,183 5,100
2012/07/24 1,154 1,165 1,151 1,151 5,300
2012/07/23 1,187 1,187 1,160 1,160 5,400
2012/07/20 1,191 1,192 1,183 1,183 2,200
2012/07/19 1,193 1,193 1,185 1,190 5,400
2012/07/18 1,195 1,195 1,184 1,193 4,400
2012/07/17 1,208 1,208 1,184 1,185 2,500
2012/07/13 1,179 1,192 1,179 1,182 1,300
2012/07/12 1,185 1,186 1,183 1,184 1,500
2012/07/11 1,199 1,199 1,182 1,185 3,800
2012/07/10 1,189 1,194 1,181 1,193 3,500
2012/07/09 1,193 1,200 1,177 1,189 8,200
2012/07/06 1,218 1,218 1,193 1,193 8,700
2012/07/05 1,215 1,218 1,205 1,205 5,200
2012/07/04 1,218 1,218 1,212 1,215 4,400
2012/07/03 1,210 1,218 1,208 1,218 6,800
2012/07/02 1,216 1,216 1,209 1,210 2,100
2012/06/29 1,206 1,210 1,201 1,210 4,600
2012/06/28 1,209 1,209 1,196 1,208 4,300
2012/06/27 1,208 1,208 1,197 1,197 3,000
2012/06/26 1,179 1,188 1,179 1,184 4,200
2012/06/25 1,174 1,179 1,174 1,176 2,400
2012/06/22 1,170 1,174 1,165 1,172 1,400
2012/06/21 1,163 1,170 1,161 1,170 5,800
2012/06/20 1,162 1,163 1,156 1,160 2,800
2012/06/19 1,160 1,161 1,154 1,154 4,300
2012/06/18 1,151 1,162 1,149 1,156 5,500
2012/06/15 1,144 1,151 1,140 1,151 2,500
2012/06/14 1,156 1,156 1,149 1,149 1,800
2012/06/13 1,160 1,160 1,152 1,156 1,900
2012/06/12 1,171 1,171 1,151 1,164 3,300
2012/06/11 1,174 1,179 1,171 1,171 2,000
2012/06/08 1,160 1,174 1,156 1,174 2,400
2012/06/07 1,156 1,159 1,150 1,159 1,600
2012/06/06 1,159 1,160 1,142 1,156 2,400
2012/06/05 1,141 1,150 1,133 1,150 900
2012/06/04 1,140 1,148 1,131 1,141 1,900
2012/06/01 1,141 1,141 1,140 1,141 900
2012/05/31 1,160 1,160 1,141 1,141 1,700
2012/05/30 1,168 1,170 1,151 1,170 2,100
2012/05/29 1,144 1,167 1,144 1,167 700
2012/05/28 1,178 1,178 1,140 1,141 1,400
2012/05/25 1,117 1,137 1,112 1,135 2,300
2012/05/24 1,120 1,122 1,118 1,118 1,600
2012/05/23 1,138 1,138 1,120 1,121 3,200
2012/05/22 1,136 1,136 1,114 1,115 2,300
2012/05/21 1,118 1,118 1,108 1,110 1,100
2012/05/18 1,132 1,132 1,100 1,120 7,000
2012/05/17 1,110 1,120 1,110 1,115 2,200
2012/05/16 1,100 1,127 1,100 1,104 3,900
2012/05/15 1,125 1,125 1,042 1,099 12,900
2012/05/14 1,175 1,175 1,123 1,129 8,600
2012/05/11 1,172 1,184 1,171 1,171 4,500
2012/05/10 1,194 1,194 1,171 1,179 8,100
2012/05/09 1,215 1,215 1,185 1,200 7,300
2012/05/08 1,203 1,217 1,203 1,215 1,300
2012/05/07 1,215 1,223 1,200 1,203 8,300
2012/05/02 1,225 1,234 1,224 1,225 2,700
2012/05/01 1,227 1,238 1,216 1,233 5,600
2012/04/27 1,244 1,244 1,216 1,221 8,300
2012/04/26 1,231 1,235 1,216 1,235 9,200
2012/04/25 1,249 1,250 1,230 1,237 11,000
2012/04/24 1,243 1,255 1,220 1,222 7,300
2012/04/23 1,210 1,248 1,209 1,244 11,600
2012/04/20 1,224 1,224 1,211 1,211 1,400
2012/04/19 1,226 1,226 1,210 1,224 4,100
2012/04/18 1,230 1,230 1,215 1,220 1,900
2012/04/17 1,218 1,220 1,208 1,218 6,000
2012/04/16 1,250 1,250 1,230 1,230 6,300
2012/04/13 1,250 1,268 1,248 1,252 12,100
2012/04/12 1,242 1,250 1,225 1,245 8,900
2012/04/11 1,229 1,248 1,202 1,242 16,800
2012/04/10 1,198 1,248 1,190 1,248 14,500
2012/04/09 1,199 1,205 1,189 1,200 13,000
2012/04/06 1,230 1,230 1,195 1,205 9,800
2012/04/05 1,250 1,256 1,190 1,200 21,700
2012/04/04 1,242 1,266 1,235 1,260 19,200
2012/04/03 1,240 1,244 1,223 1,244 13,100
2012/04/02 1,213 1,238 1,210 1,236 18,500
2012/03/30 1,205 1,210 1,195 1,207 10,400
2012/03/29 1,199 1,205 1,196 1,204 5,900
2012/03/28 1,203 1,207 1,196 1,196 8,600
2012/03/27 1,202 1,202 1,193 1,196 8,200
2012/03/26 1,205 1,205 1,195 1,195 6,200
2012/03/23 1,200 1,201 1,190 1,198 10,100
2012/03/22 1,206 1,206 1,190 1,194 3,700
2012/03/21 1,206 1,209 1,197 1,197 7,500
2012/03/19 1,209 1,209 1,201 1,206 9,100
2012/03/16 1,189 1,200 1,189 1,192 4,800
2012/03/15 1,205 1,205 1,186 1,189 6,900
2012/03/14 1,217 1,218 1,200 1,200 9,300
2012/03/13 1,200 1,220 1,200 1,211 10,500
2012/03/12 1,185 1,194 1,182 1,190 8,300
2012/03/09 1,188 1,188 1,176 1,176 8,600
2012/03/08 1,172 1,187 1,172 1,181 5,200
2012/03/07 1,160 1,179 1,153 1,171 4,200
2012/03/06 1,176 1,195 1,176 1,190 11,000
2012/03/05 1,146 1,176 1,146 1,172 15,500
2012/03/02 1,149 1,150 1,112 1,129 12,000
2012/03/01 1,150 1,153 1,142 1,149 12,700
2012/02/29 1,184 1,184 1,144 1,153 25,100
2012/02/28 1,205 1,205 1,159 1,187 8,900
2012/02/27 1,228 1,228 1,203 1,203 10,900
2012/02/24 1,231 1,240 1,228 1,236 19,700
2012/02/23 1,221 1,225 1,218 1,223 6,500
2012/02/22 1,236 1,238 1,219 1,230 12,600
2012/02/21 1,238 1,238 1,232 1,232 5,600
2012/02/20 1,242 1,242 1,225 1,234 12,400
2012/02/17 1,239 1,243 1,232 1,234 11,300
2012/02/16 1,234 1,241 1,234 1,237 4,800
2012/02/15 1,237 1,244 1,232 1,234 7,100
2012/02/14 1,245 1,245 1,236 1,239 5,400
2012/02/13 1,235 1,247 1,234 1,242 5,900
2012/02/10 1,233 1,238 1,232 1,233 3,300
2012/02/09 1,230 1,242 1,227 1,236 5,800
2012/02/08 1,232 1,233 1,228 1,228 7,300
2012/02/07 1,238 1,238 1,230 1,236 7,200
2012/02/06 1,237 1,241 1,234 1,235 9,100
2012/02/03 1,235 1,242 1,233 1,234 5,700
2012/02/02 1,246 1,256 1,236 1,237 13,500
2012/02/01 1,255 1,258 1,236 1,257 25,500
2012/01/31 1,200 1,260 1,200 1,255 29,300
2012/01/30 1,251 1,260 1,200 1,200 89,800
2012/01/27 1,281 1,289 1,273 1,277 22,100
2012/01/26 1,255 1,286 1,252 1,284 13,800
2012/01/25 1,241 1,261 1,240 1,251 19,000
2012/01/24 1,208 1,238 1,208 1,238 17,800
2012/01/23 1,204 1,208 1,195 1,208 10,200
2012/01/20 1,199 1,204 1,194 1,194 9,500
2012/01/19 1,205 1,205 1,184 1,200 9,200
2012/01/18 1,200 1,205 1,200 1,205 10,000
2012/01/17 1,190 1,202 1,190 1,200 11,100
2012/01/16 1,187 1,202 1,187 1,191 13,900
2012/01/13 1,196 1,198 1,182 1,197 12,300
2012/01/12 1,189 1,200 1,174 1,196 20,800
2012/01/11 1,165 1,192 1,165 1,190 10,100
2012/01/10 1,186 1,186 1,120 1,170 22,400
2012/01/06 1,213 1,213 1,185 1,200 15,200
2012/01/05 1,206 1,212 1,201 1,208 15,500
2012/01/04 1,190 1,206 1,190 1,205 21,000

このページの先頭へ