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
2026/02/04 2,226 2,247 2,216 2,244 40,300
2026/02/03 2,233 2,247 2,224 2,233 38,600
2026/02/02 2,266 2,266 2,220 2,220 37,500
2026/01/30 2,238 2,247 2,225 2,239 21,400
2026/01/29 2,222 2,239 2,199 2,239 38,700
2026/01/28 2,232 2,233 2,207 2,221 33,300
2026/01/27 2,231 2,253 2,215 2,245 39,700
2026/01/26 2,270 2,270 2,235 2,241 42,300
2026/01/23 2,288 2,293 2,273 2,291 20,700
2026/01/22 2,278 2,293 2,260 2,278 26,400
2026/01/21 2,238 2,255 2,231 2,248 28,900
2026/01/20 2,300 2,300 2,253 2,256 41,900
2026/01/19 2,320 2,329 2,292 2,308 22,800
2026/01/16 2,305 2,320 2,289 2,320 33,200
2026/01/15 2,265 2,314 2,260 2,300 33,300
2026/01/14 2,279 2,282 2,234 2,253 70,100
2026/01/13 2,277 2,280 2,240 2,273 23,800
2026/01/09 2,240 2,259 2,234 2,239 21,100
2026/01/08 2,272 2,283 2,241 2,241 21,600
2026/01/07 2,290 2,290 2,250 2,262 43,000
2026/01/06 2,214 2,285 2,208 2,278 36,000
2026/01/05 2,170 2,202 2,166 2,199 24,800
2025/12/30 2,185 2,210 2,166 2,166 26,600
2025/12/29 2,145 2,185 2,145 2,185 33,500
2025/12/26 2,107 2,130 2,104 2,130 18,900
2025/12/25 2,103 2,110 2,100 2,108 8,300
2025/12/24 2,133 2,133 2,100 2,100 14,500
2025/12/23 2,119 2,137 2,119 2,137 13,800
2025/12/22 2,148 2,150 2,116 2,119 17,100
2025/12/19 2,104 2,140 2,104 2,140 18,000
2025/12/18 2,075 2,117 2,075 2,111 18,600
2025/12/17 2,062 2,080 2,062 2,075 10,000
2025/12/16 2,090 2,090 2,069 2,069 13,300
2025/12/15 2,066 2,097 2,065 2,080 18,200
2025/12/12 2,073 2,075 2,051 2,066 17,100
2025/12/11 2,099 2,099 2,041 2,044 36,400
2025/12/10 2,093 2,099 2,085 2,099 10,100
2025/12/09 2,099 2,105 2,082 2,089 16,700
2025/12/08 2,104 2,104 2,081 2,100 16,300
2025/12/05 2,089 2,093 2,071 2,078 10,900
2025/12/04 2,073 2,102 2,073 2,099 14,600
2025/12/03 2,070 2,089 2,070 2,073 11,500
2025/12/02 2,096 2,110 2,070 2,089 13,700
2025/12/01 2,112 2,112 2,064 2,065 19,300
2025/11/28 2,101 2,116 2,101 2,115 11,900
2025/11/27 2,136 2,136 2,108 2,115 19,900
2025/11/26 2,115 2,129 2,114 2,129 15,600
2025/11/25 2,120 2,129 2,111 2,124 17,800
2025/11/21 2,078 2,125 2,074 2,125 20,100
2025/11/20 2,085 2,085 2,061 2,078 13,900
2025/11/19 2,066 2,080 2,060 2,066 13,700
2025/11/18 2,076 2,083 2,060 2,065 20,400
2025/11/17 2,069 2,092 2,067 2,085 12,100
2025/11/14 2,088 2,091 2,067 2,082 12,000
2025/11/13 2,090 2,090 2,063 2,081 8,400
2025/11/12 2,060 2,089 2,040 2,065 20,200
2025/11/11 2,042 2,052 2,026 2,049 18,900
2025/11/10 2,077 2,077 2,026 2,035 19,600
2025/11/07 1,997 2,029 1,997 2,027 11,400
2025/11/06 2,018 2,024 2,000 2,014 11,700
2025/11/05 2,018 2,028 1,995 2,010 23,000
2025/11/04 2,037 2,037 2,006 2,012 19,100
2025/10/31 1,992 2,010 1,989 2,004 18,800
2025/10/30 2,009 2,009 1,992 1,992 30,300
2025/10/29 2,029 2,029 1,987 1,995 48,400
2025/10/28 2,086 2,086 2,025 2,029 23,200
2025/10/27 2,096 2,119 2,065 2,086 29,200
2025/10/24 2,070 2,070 2,049 2,059 14,500
2025/10/23 2,038 2,069 2,036 2,061 15,300
2025/10/22 2,059 2,067 2,032 2,038 75,400
2025/10/21 2,060 2,062 2,043 2,045 22,300
2025/10/20 2,059 2,059 2,041 2,057 13,800
2025/10/17 2,031 2,035 2,017 2,031 19,200
2025/10/16 2,083 2,083 2,030 2,030 22,100
2025/10/15 2,069 2,071 2,051 2,064 20,100
2025/10/14 2,050 2,070 2,026 2,047 37,700
2025/10/10 2,100 2,106 2,051 2,054 47,500
2025/10/09 2,114 2,125 2,100 2,118 28,300
2025/10/08 2,107 2,140 2,101 2,114 27,200
2025/10/07 2,102 2,110 2,085 2,096 27,900
2025/10/06 2,124 2,130 2,095 2,127 35,200
2025/10/03 2,061 2,076 2,049 2,074 18,300
2025/10/02 2,074 2,074 2,045 2,055 33,400
2025/10/01 2,139 2,139 2,064 2,066 56,600
2025/09/30 2,158 2,158 2,134 2,139 24,600
2025/09/29 2,199 2,199 2,141 2,148 36,000
2025/09/26 2,155 2,175 2,155 2,171 34,400
2025/09/25 2,143 2,153 2,128 2,153 23,900
2025/09/24 2,136 2,145 2,122 2,125 28,900
2025/09/22 2,185 2,188 2,131 2,136 61,500
2025/09/19 2,095 2,100 2,078 2,085 27,300
2025/09/18 2,095 2,095 2,065 2,092 19,500
2025/09/17 2,118 2,118 2,083 2,088 27,400
2025/09/16 2,118 2,139 2,106 2,129 27,500
2025/09/12 2,108 2,114 2,095 2,113 22,300
2025/09/11 2,113 2,113 2,086 2,103 11,100
2025/09/10 2,101 2,108 2,085 2,108 25,100
2025/09/09 2,115 2,130 2,090 2,097 25,400
2025/09/08 2,094 2,110 2,090 2,109 42,400
2025/09/05 2,084 2,103 2,060 2,085 44,500
2025/09/04 2,073 2,104 2,053 2,084 60,600
2025/09/03 2,032 2,077 2,030 2,071 144,800
2025/09/02 1,993 2,008 1,964 2,008 198,600
2025/09/01 1,912 1,930 1,909 1,915 50,700
2025/08/29 1,901 1,928 1,885 1,912 95,700
2025/08/28 1,902 1,914 1,892 1,901 162,400
2025/08/27 1,984 1,993 1,972 1,987 83,400
2025/08/26 1,985 1,993 1,968 1,979 69,300
2025/08/25 1,986 1,992 1,974 1,985 59,700
2025/08/22 1,988 1,988 1,971 1,978 31,300
2025/08/21 1,990 1,990 1,968 1,979 35,400
2025/08/20 1,995 1,995 1,972 1,983 36,200
2025/08/19 1,969 1,982 1,966 1,981 32,000
2025/08/18 1,977 1,978 1,965 1,968 39,100
2025/08/15 1,948 1,964 1,943 1,963 38,100
2025/08/14 1,932 1,947 1,921 1,947 37,800
2025/08/13 1,971 1,986 1,950 1,957 65,500
2025/08/12 1,999 2,000 1,971 1,983 64,500
2025/08/08 1,984 2,004 1,980 1,994 47,800
2025/08/07 1,973 1,985 1,970 1,980 24,900
2025/08/06 1,950 1,986 1,941 1,973 79,000
2025/08/05 1,928 1,936 1,906 1,923 41,800
2025/08/04 1,895 1,928 1,888 1,924 55,700
2025/08/01 1,875 1,890 1,873 1,890 34,400
2025/07/31 1,864 1,886 1,863 1,875 37,500
2025/07/30 1,845 1,867 1,842 1,859 32,800
2025/07/29 1,840 1,846 1,837 1,844 13,000
2025/07/28 1,860 1,867 1,840 1,843 18,300
2025/07/25 1,827 1,848 1,827 1,847 16,200
2025/07/24 1,833 1,839 1,826 1,827 19,700
2025/07/23 1,826 1,834 1,820 1,827 21,700
2025/07/22 1,818 1,818 1,807 1,813 9,500
2025/07/18 1,827 1,827 1,805 1,805 14,100
2025/07/17 1,802 1,823 1,802 1,821 11,100
2025/07/16 1,815 1,828 1,807 1,809 25,300
2025/07/15 1,844 1,867 1,815 1,826 60,300
2025/07/14 1,824 1,845 1,821 1,825 20,700
2025/07/11 1,802 1,816 1,801 1,815 12,300
2025/07/10 1,807 1,807 1,790 1,790 24,800
2025/07/09 1,811 1,816 1,799 1,802 17,300
2025/07/08 1,815 1,830 1,808 1,811 16,600
2025/07/07 1,824 1,827 1,803 1,807 18,200
2025/07/04 1,830 1,835 1,819 1,825 13,700
2025/07/03 1,822 1,833 1,807 1,833 28,000
2025/07/02 1,789 1,849 1,785 1,835 43,500
2025/07/01 1,785 1,830 1,785 1,790 43,800
2025/06/30 1,764 1,785 1,764 1,772 28,600
2025/06/27 1,751 1,764 1,748 1,761 25,500
2025/06/26 1,747 1,750 1,733 1,750 13,400
2025/06/25 1,747 1,749 1,731 1,741 14,900
2025/06/24 1,761 1,762 1,747 1,750 13,100
2025/06/23 1,756 1,762 1,731 1,762 19,500
2025/06/20 1,772 1,777 1,747 1,747 21,400
2025/06/19 1,765 1,773 1,755 1,759 15,100
2025/06/18 1,765 1,774 1,760 1,770 9,900
2025/06/17 1,741 1,770 1,741 1,763 16,500
2025/06/16 1,757 1,758 1,747 1,754 10,300
2025/06/13 1,759 1,759 1,737 1,748 14,000
2025/06/12 1,749 1,762 1,740 1,749 19,500
2025/06/11 1,760 1,778 1,730 1,749 70,000
2025/06/10 1,759 1,778 1,740 1,740 26,300
2025/06/09 1,771 1,777 1,753 1,764 11,100
2025/06/06 1,771 1,789 1,767 1,777 18,200
2025/06/05 1,758 1,780 1,743 1,754 24,500
2025/06/04 1,739 1,764 1,738 1,756 16,800
2025/06/03 1,737 1,743 1,727 1,727 11,600
2025/06/02 1,737 1,748 1,727 1,737 19,000
2025/05/30 1,728 1,748 1,728 1,747 5,800
2025/05/29 1,744 1,746 1,730 1,746 15,100
2025/05/28 1,748 1,755 1,728 1,731 14,200
2025/05/27 1,738 1,751 1,734 1,745 14,700
2025/05/26 1,728 1,738 1,727 1,734 10,400
2025/05/23 1,736 1,736 1,710 1,710 6,400
2025/05/22 1,712 1,735 1,710 1,721 13,300
2025/05/21 1,728 1,747 1,726 1,729 13,200
2025/05/20 1,770 1,770 1,723 1,723 27,200
2025/05/19 1,745 1,760 1,726 1,756 45,000
2025/05/16 1,720 1,749 1,710 1,745 14,300
2025/05/15 1,704 1,730 1,704 1,716 13,500
2025/05/14 1,726 1,726 1,701 1,719 18,800
2025/05/13 1,766 1,766 1,726 1,726 16,400
2025/05/12 1,760 1,776 1,736 1,754 14,700
2025/05/09 1,729 1,769 1,709 1,744 51,000
2025/05/08 1,742 1,742 1,711 1,729 19,200
2025/05/07 1,715 1,799 1,713 1,742 63,700
2025/05/02 1,717 1,732 1,703 1,713 15,600
2025/05/01 1,745 1,750 1,720 1,720 16,800
2025/04/30 1,738 1,760 1,710 1,750 40,700
2025/04/28 1,717 1,746 1,717 1,745 39,500
2025/04/25 1,723 1,740 1,719 1,737 18,200
2025/04/24 1,756 1,767 1,722 1,726 30,200
2025/04/23 1,777 1,795 1,754 1,764 47,600
2025/04/22 1,770 1,779 1,754 1,769 24,100
2025/04/21 1,781 1,796 1,751 1,783 29,100
2025/04/18 1,753 1,809 1,753 1,809 44,800
2025/04/17 1,777 1,835 1,741 1,751 98,800
2025/04/16 1,734 1,795 1,726 1,794 137,500
2025/04/15 1,680 1,706 1,661 1,694 56,400
2025/04/14 1,560 1,633 1,545 1,621 66,100
2025/04/11 1,524 1,564 1,510 1,555 31,200

このページの先頭へ