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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/10 | 1,589 | 1,589 | 1,539 | 1,564 | 40,600 |
| 2025/04/09 | 1,500 | 1,527 | 1,479 | 1,496 | 60,500 |
| 2025/04/08 | 1,506 | 1,548 | 1,506 | 1,538 | 36,900 |
| 2025/04/07 | 1,424 | 1,492 | 1,403 | 1,450 | 66,700 |
| 2025/04/04 | 1,621 | 1,621 | 1,541 | 1,559 | 84,700 |
| 2025/04/03 | 1,650 | 1,653 | 1,637 | 1,645 | 40,200 |
| 2025/04/02 | 1,692 | 1,697 | 1,670 | 1,675 | 23,600 |
| 2025/04/01 | 1,692 | 1,710 | 1,677 | 1,692 | 27,900 |
| 2025/03/31 | 1,678 | 1,716 | 1,670 | 1,684 | 54,800 |
| 2025/03/28 | 1,738 | 1,750 | 1,715 | 1,716 | 73,800 |
| 2025/03/27 | 1,716 | 1,760 | 1,716 | 1,753 | 66,300 |
| 2025/03/26 | 1,700 | 1,736 | 1,699 | 1,733 | 79,800 |
| 2025/03/25 | 1,680 | 1,705 | 1,677 | 1,703 | 35,000 |
| 2025/03/24 | 1,682 | 1,689 | 1,670 | 1,675 | 26,700 |
| 2025/03/21 | 1,668 | 1,684 | 1,668 | 1,682 | 34,500 |
| 2025/03/19 | 1,667 | 1,680 | 1,667 | 1,672 | 34,100 |
| 2025/03/18 | 1,657 | 1,664 | 1,653 | 1,663 | 40,600 |
| 2025/03/17 | 1,630 | 1,658 | 1,630 | 1,656 | 39,900 |
| 2025/03/14 | 1,634 | 1,641 | 1,620 | 1,620 | 39,400 |
| 2025/03/13 | 1,615 | 1,630 | 1,612 | 1,630 | 26,200 |
| 2025/03/12 | 1,600 | 1,611 | 1,587 | 1,611 | 50,300 |
| 2025/03/11 | 1,615 | 1,615 | 1,592 | 1,601 | 36,900 |
| 2025/03/10 | 1,633 | 1,633 | 1,616 | 1,620 | 21,800 |
| 2025/03/07 | 1,629 | 1,629 | 1,607 | 1,619 | 36,100 |
| 2025/03/06 | 1,628 | 1,632 | 1,616 | 1,626 | 25,500 |
| 2025/03/05 | 1,609 | 1,627 | 1,609 | 1,624 | 26,700 |
| 2025/03/04 | 1,599 | 1,611 | 1,579 | 1,603 | 42,000 |
| 2025/03/03 | 1,593 | 1,598 | 1,581 | 1,594 | 41,400 |
| 2025/02/28 | 1,609 | 1,612 | 1,568 | 1,580 | 71,700 |
| 2025/02/27 | 1,600 | 1,608 | 1,580 | 1,606 | 65,100 |
| 2025/02/26 | 1,651 | 1,655 | 1,639 | 1,649 | 66,400 |
| 2025/02/25 | 1,654 | 1,656 | 1,642 | 1,651 | 45,900 |
| 2025/02/21 | 1,658 | 1,658 | 1,643 | 1,654 | 47,500 |
| 2025/02/20 | 1,676 | 1,676 | 1,656 | 1,658 | 28,300 |
| 2025/02/19 | 1,671 | 1,677 | 1,666 | 1,667 | 24,900 |
| 2025/02/18 | 1,677 | 1,677 | 1,670 | 1,672 | 25,400 |
| 2025/02/17 | 1,680 | 1,685 | 1,673 | 1,680 | 25,600 |
| 2025/02/14 | 1,695 | 1,695 | 1,682 | 1,683 | 23,000 |
| 2025/02/13 | 1,692 | 1,696 | 1,680 | 1,690 | 29,400 |
| 2025/02/12 | 1,700 | 1,700 | 1,684 | 1,685 | 25,400 |
| 2025/02/10 | 1,688 | 1,694 | 1,684 | 1,686 | 20,500 |
| 2025/02/07 | 1,693 | 1,700 | 1,685 | 1,690 | 18,600 |
| 2025/02/06 | 1,696 | 1,696 | 1,684 | 1,689 | 14,500 |
| 2025/02/05 | 1,697 | 1,703 | 1,686 | 1,688 | 29,600 |
| 2025/02/04 | 1,702 | 1,703 | 1,688 | 1,688 | 27,200 |
| 2025/02/03 | 1,699 | 1,703 | 1,679 | 1,683 | 62,500 |
| 2025/01/31 | 1,705 | 1,719 | 1,695 | 1,713 | 29,800 |
| 2025/01/30 | 1,697 | 1,702 | 1,689 | 1,701 | 21,000 |
| 2025/01/29 | 1,702 | 1,704 | 1,688 | 1,690 | 29,300 |
| 2025/01/28 | 1,695 | 1,704 | 1,690 | 1,694 | 22,100 |
| 2025/01/27 | 1,671 | 1,688 | 1,668 | 1,686 | 24,500 |
| 2025/01/24 | 1,653 | 1,661 | 1,645 | 1,648 | 40,600 |
| 2025/01/23 | 1,661 | 1,661 | 1,649 | 1,653 | 15,100 |
| 2025/01/22 | 1,665 | 1,674 | 1,647 | 1,658 | 19,200 |
| 2025/01/21 | 1,660 | 1,660 | 1,640 | 1,644 | 23,300 |
| 2025/01/20 | 1,650 | 1,655 | 1,642 | 1,642 | 16,600 |
| 2025/01/17 | 1,657 | 1,657 | 1,637 | 1,638 | 29,600 |
| 2025/01/16 | 1,678 | 1,690 | 1,656 | 1,656 | 26,100 |
| 2025/01/15 | 1,677 | 1,689 | 1,664 | 1,664 | 21,300 |
| 2025/01/14 | 1,684 | 1,700 | 1,668 | 1,677 | 24,700 |
| 2025/01/10 | 1,690 | 1,700 | 1,684 | 1,685 | 14,300 |
| 2025/01/09 | 1,702 | 1,713 | 1,690 | 1,696 | 27,400 |
| 2025/01/08 | 1,703 | 1,726 | 1,703 | 1,705 | 16,000 |
| 2025/01/07 | 1,722 | 1,722 | 1,705 | 1,710 | 16,500 |
| 2025/01/06 | 1,717 | 1,735 | 1,714 | 1,714 | 28,900 |
| 2024/12/30 | 1,726 | 1,730 | 1,718 | 1,718 | 16,800 |
| 2024/12/27 | 1,726 | 1,730 | 1,708 | 1,727 | 31,000 |
| 2024/12/26 | 1,682 | 1,693 | 1,679 | 1,686 | 32,100 |
| 2024/12/25 | 1,672 | 1,686 | 1,665 | 1,686 | 14,200 |
| 2024/12/24 | 1,652 | 1,667 | 1,637 | 1,667 | 38,000 |
| 2024/12/23 | 1,668 | 1,668 | 1,645 | 1,650 | 51,100 |
| 2024/12/20 | 1,695 | 1,695 | 1,661 | 1,661 | 43,500 |
| 2024/12/19 | 1,697 | 1,725 | 1,672 | 1,695 | 61,900 |
| 2024/12/18 | 1,751 | 1,751 | 1,706 | 1,710 | 38,300 |
| 2024/12/17 | 1,761 | 1,761 | 1,748 | 1,757 | 10,700 |
| 2024/12/16 | 1,760 | 1,769 | 1,752 | 1,752 | 14,100 |
| 2024/12/13 | 1,760 | 1,775 | 1,759 | 1,759 | 16,300 |
| 2024/12/12 | 1,766 | 1,777 | 1,766 | 1,773 | 11,900 |
| 2024/12/11 | 1,791 | 1,791 | 1,758 | 1,770 | 14,500 |
| 2024/12/10 | 1,780 | 1,780 | 1,757 | 1,765 | 10,200 |
| 2024/12/09 | 1,759 | 1,773 | 1,756 | 1,770 | 13,400 |
| 2024/12/06 | 1,760 | 1,760 | 1,753 | 1,758 | 6,000 |
| 2024/12/05 | 1,758 | 1,764 | 1,745 | 1,759 | 10,800 |
| 2024/12/04 | 1,759 | 1,759 | 1,745 | 1,750 | 9,500 |
| 2024/12/03 | 1,740 | 1,759 | 1,740 | 1,759 | 14,300 |
| 2024/12/02 | 1,727 | 1,750 | 1,727 | 1,740 | 12,100 |
| 2024/11/29 | 1,767 | 1,767 | 1,736 | 1,745 | 12,500 |
| 2024/11/28 | 1,732 | 1,767 | 1,732 | 1,767 | 9,600 |
| 2024/11/27 | 1,756 | 1,756 | 1,727 | 1,737 | 20,400 |
| 2024/11/26 | 1,753 | 1,765 | 1,753 | 1,761 | 9,500 |
| 2024/11/25 | 1,773 | 1,774 | 1,754 | 1,754 | 11,800 |
| 2024/11/22 | 1,769 | 1,773 | 1,759 | 1,771 | 6,700 |
| 2024/11/21 | 1,766 | 1,775 | 1,757 | 1,767 | 11,400 |
| 2024/11/20 | 1,757 | 1,769 | 1,752 | 1,766 | 11,000 |
| 2024/11/19 | 1,765 | 1,769 | 1,755 | 1,762 | 8,900 |
| 2024/11/18 | 1,764 | 1,772 | 1,757 | 1,764 | 5,000 |
| 2024/11/15 | 1,778 | 1,778 | 1,763 | 1,764 | 6,300 |
| 2024/11/14 | 1,773 | 1,781 | 1,765 | 1,766 | 10,200 |
| 2024/11/13 | 1,782 | 1,785 | 1,767 | 1,774 | 12,200 |
| 2024/11/12 | 1,775 | 1,788 | 1,772 | 1,772 | 11,400 |
| 2024/11/11 | 1,768 | 1,780 | 1,762 | 1,762 | 8,100 |
| 2024/11/08 | 1,799 | 1,799 | 1,768 | 1,768 | 6,000 |
| 2024/11/07 | 1,770 | 1,790 | 1,760 | 1,785 | 14,200 |
| 2024/11/06 | 1,771 | 1,771 | 1,754 | 1,770 | 8,400 |
| 2024/11/05 | 1,787 | 1,787 | 1,750 | 1,750 | 11,000 |
| 2024/11/01 | 1,785 | 1,788 | 1,768 | 1,768 | 9,800 |
| 2024/10/31 | 1,784 | 1,793 | 1,776 | 1,782 | 16,200 |
| 2024/10/30 | 1,776 | 1,782 | 1,762 | 1,782 | 60,100 |
| 2024/10/29 | 1,783 | 1,789 | 1,770 | 1,776 | 14,500 |
| 2024/10/28 | 1,756 | 1,776 | 1,756 | 1,772 | 16,700 |
| 2024/10/25 | 1,755 | 1,758 | 1,735 | 1,743 | 14,100 |
| 2024/10/24 | 1,733 | 1,757 | 1,725 | 1,755 | 20,200 |
| 2024/10/23 | 1,756 | 1,756 | 1,728 | 1,741 | 16,100 |
| 2024/10/22 | 1,781 | 1,797 | 1,762 | 1,765 | 20,000 |
| 2024/10/21 | 1,777 | 1,790 | 1,769 | 1,790 | 12,700 |
| 2024/10/18 | 1,784 | 1,790 | 1,775 | 1,779 | 19,000 |
| 2024/10/17 | 1,755 | 1,779 | 1,755 | 1,770 | 21,600 |
| 2024/10/16 | 1,740 | 1,774 | 1,740 | 1,761 | 30,500 |
| 2024/10/15 | 1,730 | 1,763 | 1,730 | 1,754 | 36,500 |
| 2024/10/11 | 1,724 | 1,729 | 1,711 | 1,719 | 16,000 |
| 2024/10/10 | 1,730 | 1,745 | 1,680 | 1,717 | 48,200 |
| 2024/10/09 | 1,731 | 1,737 | 1,715 | 1,715 | 10,400 |
| 2024/10/08 | 1,730 | 1,732 | 1,713 | 1,722 | 19,800 |
| 2024/10/07 | 1,738 | 1,746 | 1,729 | 1,744 | 24,400 |