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
2024/03/29 1,799 1,820 1,799 1,811 29,200
2024/03/28 1,804 1,823 1,797 1,799 36,700
2024/03/27 1,838 1,838 1,808 1,824 59,300
2024/03/26 1,780 1,836 1,778 1,833 67,400
2024/03/25 1,781 1,789 1,765 1,786 54,200
2024/03/22 1,780 1,780 1,758 1,773 28,400
2024/03/21 1,744 1,788 1,744 1,766 96,900
2024/03/19 1,721 1,755 1,721 1,753 35,600
2024/03/18 1,723 1,735 1,722 1,725 40,100
2024/03/15 1,716 1,735 1,716 1,725 20,500
2024/03/14 1,715 1,730 1,705 1,726 19,400
2024/03/13 1,723 1,744 1,705 1,715 45,200
2024/03/12 1,681 1,721 1,677 1,716 44,300
2024/03/11 1,710 1,727 1,685 1,695 40,200
2024/03/08 1,720 1,740 1,711 1,739 45,100
2024/03/07 1,741 1,747 1,728 1,729 30,300
2024/03/06 1,720 1,756 1,720 1,741 36,500
2024/03/05 1,743 1,743 1,716 1,738 36,400
2024/03/04 1,803 1,803 1,750 1,750 77,600
2024/03/01 1,770 1,804 1,770 1,800 67,000
2024/02/29 1,770 1,805 1,761 1,795 146,400
2024/02/28 1,761 1,801 1,747 1,749 225,800
2024/02/27 1,870 1,879 1,838 1,841 165,300
2024/02/26 1,877 1,883 1,868 1,870 105,800
2024/02/22 1,865 1,881 1,855 1,865 81,400
2024/02/21 1,863 1,864 1,838 1,857 43,900
2024/02/20 1,849 1,861 1,844 1,856 49,000
2024/02/19 1,816 1,848 1,808 1,844 53,700
2024/02/16 1,817 1,833 1,815 1,816 54,700
2024/02/15 1,844 1,850 1,806 1,817 71,400
2024/02/14 1,858 1,860 1,835 1,844 54,400
2024/02/13 1,860 1,868 1,845 1,860 59,900
2024/02/09 1,837 1,851 1,834 1,838 81,700
2024/02/08 1,854 1,859 1,831 1,850 98,800
2024/02/07 1,845 1,858 1,837 1,854 66,300
2024/02/06 1,895 1,895 1,860 1,860 75,300
2024/02/05 1,914 1,915 1,889 1,890 67,600
2024/02/02 1,916 1,916 1,887 1,908 65,200
2024/02/01 1,897 1,922 1,896 1,913 67,600
2024/01/31 1,892 1,896 1,859 1,896 85,800
2024/01/30 1,850 1,893 1,849 1,886 107,200
2024/01/29 1,830 1,843 1,820 1,842 35,000
2024/01/26 1,817 1,838 1,811 1,817 74,700
2024/01/25 1,787 1,808 1,782 1,801 35,800
2024/01/24 1,795 1,795 1,774 1,779 35,500
2024/01/23 1,806 1,818 1,788 1,795 56,200
2024/01/22 1,787 1,798 1,775 1,794 63,600
2024/01/19 1,738 1,779 1,737 1,776 98,500
2024/01/18 1,742 1,749 1,733 1,733 42,900
2024/01/17 1,768 1,776 1,740 1,742 66,500
2024/01/16 1,780 1,786 1,746 1,746 58,600
2024/01/15 1,734 1,777 1,734 1,766 77,500
2024/01/12 1,780 1,780 1,732 1,732 169,800
2024/01/11 1,832 1,849 1,752 1,800 186,900
2024/01/10 1,804 1,830 1,804 1,830 81,000
2024/01/09 1,818 1,831 1,800 1,804 126,300
2024/01/05 1,791 1,816 1,785 1,816 64,800
2024/01/04 1,744 1,785 1,720 1,778 86,300
2023/12/29 1,708 1,738 1,708 1,726 87,700
2023/12/28 1,699 1,710 1,682 1,708 37,800
2023/12/27 1,665 1,698 1,665 1,690 64,700
2023/12/26 1,667 1,674 1,657 1,662 43,400
2023/12/25 1,667 1,682 1,659 1,659 27,500
2023/12/22 1,664 1,664 1,652 1,659 54,100
2023/12/21 1,651 1,661 1,645 1,647 39,900
2023/12/20 1,678 1,678 1,657 1,661 30,500
2023/12/19 1,668 1,676 1,655 1,675 33,600
2023/12/18 1,678 1,678 1,653 1,665 55,400
2023/12/15 1,692 1,692 1,678 1,683 36,500
2023/12/14 1,712 1,719 1,675 1,684 31,500
2023/12/13 1,690 1,716 1,689 1,694 47,500
2023/12/12 1,700 1,703 1,671 1,679 31,400
2023/12/11 1,690 1,699 1,680 1,699 50,500
2023/12/08 1,670 1,671 1,653 1,660 49,700
2023/12/07 1,690 1,690 1,657 1,670 67,200
2023/12/06 1,683 1,699 1,678 1,699 56,600
2023/12/05 1,690 1,702 1,683 1,683 39,900
2023/12/04 1,673 1,692 1,671 1,685 55,700
2023/12/01 1,668 1,672 1,657 1,657 29,500
2023/11/30 1,663 1,667 1,647 1,664 31,300
2023/11/29 1,675 1,675 1,663 1,666 25,300
2023/11/28 1,670 1,685 1,665 1,676 31,500
2023/11/27 1,690 1,698 1,660 1,661 52,600
2023/11/24 1,669 1,680 1,662 1,677 27,900
2023/11/22 1,653 1,667 1,653 1,662 23,800
2023/11/21 1,651 1,657 1,642 1,653 28,200
2023/11/20 1,656 1,672 1,653 1,653 39,800
2023/11/17 1,652 1,661 1,641 1,656 25,900
2023/11/16 1,648 1,655 1,641 1,650 37,800
2023/11/15 1,624 1,643 1,624 1,638 26,300
2023/11/14 1,624 1,635 1,622 1,625 21,400
2023/11/13 1,641 1,641 1,624 1,624 21,200
2023/11/10 1,637 1,648 1,631 1,641 32,600
2023/11/09 1,623 1,640 1,616 1,638 36,800
2023/11/08 1,641 1,647 1,614 1,623 62,800
2023/11/07 1,657 1,665 1,639 1,641 34,700
2023/11/06 1,667 1,677 1,644 1,656 46,900
2023/11/02 1,666 1,666 1,651 1,663 32,400
2023/11/01 1,662 1,665 1,643 1,655 31,700
2023/10/31 1,643 1,645 1,624 1,645 33,900
2023/10/30 1,653 1,653 1,622 1,635 31,300
2023/10/27 1,620 1,644 1,612 1,641 42,500
2023/10/26 1,600 1,615 1,590 1,600 29,600
2023/10/25 1,607 1,620 1,603 1,604 28,700
2023/10/24 1,607 1,615 1,578 1,605 59,100
2023/10/23 1,629 1,638 1,605 1,605 31,100
2023/10/20 1,621 1,633 1,614 1,626 31,700
2023/10/19 1,620 1,637 1,613 1,633 20,100
2023/10/18 1,630 1,641 1,610 1,638 38,600
2023/10/17 1,632 1,642 1,602 1,628 46,300
2023/10/16 1,610 1,618 1,600 1,618 55,800
2023/10/13 1,651 1,651 1,616 1,621 84,000
2023/10/12 1,673 1,675 1,651 1,658 47,300
2023/10/11 1,731 1,731 1,672 1,673 54,500
2023/10/10 1,712 1,730 1,712 1,724 38,500
2023/10/06 1,694 1,720 1,694 1,709 24,900
2023/10/05 1,675 1,699 1,665 1,688 44,400
2023/10/04 1,720 1,721 1,663 1,664 70,900
2023/10/03 1,753 1,765 1,732 1,737 46,100
2023/10/02 1,766 1,796 1,757 1,757 43,900
2023/09/29 1,800 1,803 1,765 1,771 31,300
2023/09/28 1,824 1,830 1,783 1,799 48,500
2023/09/27 1,813 1,828 1,802 1,828 58,400
2023/09/26 1,802 1,815 1,786 1,813 49,800
2023/09/25 1,785 1,802 1,779 1,797 39,300
2023/09/22 1,771 1,796 1,768 1,784 41,400
2023/09/21 1,780 1,798 1,773 1,783 42,300
2023/09/20 1,784 1,788 1,776 1,779 44,000
2023/09/19 1,764 1,795 1,764 1,786 34,000
2023/09/15 1,782 1,785 1,760 1,778 55,100
2023/09/14 1,784 1,796 1,775 1,780 36,500
2023/09/13 1,771 1,796 1,771 1,793 28,300
2023/09/12 1,795 1,795 1,766 1,771 31,500
2023/09/11 1,796 1,804 1,769 1,776 49,900
2023/09/08 1,810 1,817 1,794 1,795 49,000
2023/09/07 1,820 1,822 1,810 1,810 39,100
2023/09/06 1,834 1,858 1,826 1,826 64,500
2023/09/05 1,815 1,827 1,796 1,826 80,300
2023/09/04 1,816 1,825 1,799 1,813 66,000
2023/09/01 1,824 1,830 1,785 1,805 107,200
2023/08/31 1,860 1,888 1,841 1,843 66,100
2023/08/30 1,883 1,886 1,842 1,845 151,100
2023/08/29 1,959 1,970 1,936 1,937 100,700
2023/08/28 1,948 1,958 1,941 1,956 46,200
2023/08/25 1,933 1,936 1,918 1,933 33,300
2023/08/24 1,925 1,955 1,920 1,937 62,200
2023/08/23 1,880 1,926 1,880 1,925 31,600
2023/08/22 1,874 1,894 1,861 1,894 49,600
2023/08/21 1,871 1,886 1,865 1,874 37,100
2023/08/18 1,878 1,878 1,853 1,866 39,600
2023/08/17 1,889 1,889 1,848 1,881 42,600
2023/08/16 1,926 1,926 1,888 1,894 60,000
2023/08/15 1,940 1,948 1,921 1,933 52,200
2023/08/14 1,950 1,967 1,920 1,930 82,700
2023/08/10 1,912 1,933 1,897 1,933 42,700
2023/08/09 1,887 1,919 1,883 1,912 59,000
2023/08/08 1,875 1,899 1,867 1,880 36,700
2023/08/07 1,859 1,870 1,841 1,870 29,500
2023/08/04 1,835 1,863 1,830 1,850 34,200
2023/08/03 1,850 1,855 1,832 1,834 47,500
2023/08/02 1,860 1,877 1,854 1,861 34,700
2023/08/01 1,876 1,881 1,863 1,867 48,900
2023/07/31 1,876 1,879 1,853 1,862 36,900
2023/07/28 1,820 1,863 1,810 1,858 66,000
2023/07/27 1,841 1,841 1,812 1,828 53,800
2023/07/26 1,851 1,853 1,820 1,845 41,300
2023/07/25 1,838 1,852 1,835 1,851 39,000
2023/07/24 1,831 1,837 1,812 1,836 36,200
2023/07/21 1,831 1,831 1,801 1,815 46,500
2023/07/20 1,851 1,865 1,828 1,836 60,100
2023/07/19 1,823 1,870 1,810 1,846 94,200
2023/07/18 1,761 1,807 1,761 1,807 35,700
2023/07/14 1,800 1,800 1,754 1,768 54,800
2023/07/13 1,796 1,825 1,731 1,778 121,200
2023/07/12 1,821 1,840 1,720 1,764 167,100
2023/07/11 1,852 1,863 1,803 1,804 70,200
2023/07/10 1,860 1,864 1,834 1,845 61,800
2023/07/07 1,854 1,859 1,819 1,840 38,500
2023/07/06 1,895 1,897 1,864 1,870 34,000
2023/07/05 1,892 1,927 1,888 1,895 54,500
2023/07/04 1,895 1,911 1,883 1,896 34,500
2023/07/03 1,886 1,906 1,875 1,898 29,400
2023/06/30 1,870 1,875 1,853 1,863 41,600
2023/06/29 1,855 1,869 1,844 1,864 43,100
2023/06/28 1,828 1,846 1,815 1,833 36,400
2023/06/27 1,863 1,873 1,798 1,803 56,900
2023/06/26 1,896 1,896 1,815 1,863 80,500
2023/06/23 1,917 1,928 1,878 1,899 63,700
2023/06/22 1,888 1,915 1,888 1,897 65,400
2023/06/21 1,867 1,908 1,862 1,883 93,000
2023/06/20 1,866 1,866 1,845 1,865 40,100
2023/06/19 1,861 1,865 1,843 1,853 55,000
2023/06/16 1,848 1,863 1,839 1,849 54,400
2023/06/15 1,832 1,850 1,825 1,835 65,600
2023/06/14 1,800 1,817 1,792 1,815 69,600
2023/06/13 1,741 1,791 1,741 1,780 77,900
2023/06/12 1,716 1,729 1,709 1,728 63,000
2023/06/09 1,681 1,716 1,671 1,711 101,500
2023/06/08 1,695 1,704 1,670 1,677 76,400
2023/06/07 1,707 1,720 1,693 1,695 102,300

このページの先頭へ