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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,917 | 1,917 | 1,863 | 1,866 | 29,700 |
| 2024/07/25 | 1,873 | 1,903 | 1,868 | 1,897 | 34,900 |
| 2024/07/24 | 1,903 | 1,911 | 1,878 | 1,878 | 22,600 |
| 2024/07/23 | 1,922 | 1,928 | 1,905 | 1,911 | 22,000 |
| 2024/07/22 | 1,921 | 1,930 | 1,898 | 1,907 | 24,900 |
| 2024/07/19 | 1,953 | 1,956 | 1,923 | 1,933 | 20,800 |
| 2024/07/18 | 1,974 | 2,005 | 1,930 | 1,952 | 81,200 |
| 2024/07/17 | 2,005 | 2,020 | 1,974 | 1,978 | 37,700 |
| 2024/07/16 | 1,899 | 2,010 | 1,899 | 2,009 | 149,100 |
| 2024/07/12 | 1,872 | 1,905 | 1,872 | 1,888 | 51,000 |
| 2024/07/11 | 1,883 | 1,883 | 1,862 | 1,880 | 24,600 |
| 2024/07/10 | 1,864 | 1,864 | 1,850 | 1,863 | 23,100 |
| 2024/07/09 | 1,882 | 1,882 | 1,856 | 1,865 | 18,700 |
| 2024/07/08 | 1,880 | 1,887 | 1,869 | 1,873 | 15,900 |
| 2024/07/05 | 1,888 | 1,890 | 1,865 | 1,871 | 18,400 |
| 2024/07/04 | 1,874 | 1,882 | 1,870 | 1,882 | 17,100 |
| 2024/07/03 | 1,858 | 1,875 | 1,858 | 1,871 | 17,900 |
| 2024/07/02 | 1,843 | 1,869 | 1,843 | 1,864 | 25,600 |
| 2024/07/01 | 1,851 | 1,874 | 1,851 | 1,852 | 25,800 |
| 2024/06/28 | 1,866 | 1,873 | 1,851 | 1,852 | 15,000 |
| 2024/06/27 | 1,878 | 1,890 | 1,867 | 1,876 | 31,900 |
| 2024/06/26 | 1,863 | 1,881 | 1,851 | 1,878 | 36,800 |
| 2024/06/25 | 1,863 | 1,882 | 1,828 | 1,876 | 52,500 |
| 2024/06/24 | 1,861 | 1,862 | 1,821 | 1,824 | 23,800 |
| 2024/06/21 | 1,845 | 1,866 | 1,842 | 1,849 | 38,400 |
| 2024/06/20 | 1,843 | 1,858 | 1,839 | 1,851 | 35,800 |
| 2024/06/19 | 1,830 | 1,859 | 1,825 | 1,842 | 30,400 |
| 2024/06/18 | 1,815 | 1,848 | 1,801 | 1,834 | 32,900 |
| 2024/06/17 | 1,811 | 1,817 | 1,791 | 1,815 | 18,400 |
| 2024/06/14 | 1,774 | 1,823 | 1,769 | 1,821 | 31,500 |
| 2024/06/13 | 1,822 | 1,822 | 1,779 | 1,779 | 16,800 |
| 2024/06/12 | 1,830 | 1,830 | 1,804 | 1,808 | 19,600 |
| 2024/06/11 | 1,822 | 1,835 | 1,815 | 1,825 | 20,000 |
| 2024/06/10 | 1,808 | 1,831 | 1,800 | 1,831 | 29,000 |
| 2024/06/07 | 1,800 | 1,807 | 1,793 | 1,804 | 12,600 |
| 2024/06/06 | 1,794 | 1,800 | 1,787 | 1,800 | 9,300 |
| 2024/06/05 | 1,796 | 1,808 | 1,787 | 1,795 | 10,800 |
| 2024/06/04 | 1,797 | 1,809 | 1,795 | 1,795 | 11,800 |
| 2024/06/03 | 1,810 | 1,818 | 1,790 | 1,799 | 23,500 |
| 2024/05/31 | 1,780 | 1,800 | 1,779 | 1,800 | 16,600 |
| 2024/05/30 | 1,763 | 1,770 | 1,742 | 1,766 | 14,900 |
| 2024/05/29 | 1,781 | 1,798 | 1,775 | 1,777 | 14,800 |
| 2024/05/28 | 1,782 | 1,786 | 1,771 | 1,777 | 10,900 |
| 2024/05/27 | 1,781 | 1,781 | 1,763 | 1,773 | 11,700 |
| 2024/05/24 | 1,755 | 1,767 | 1,741 | 1,766 | 18,800 |
| 2024/05/23 | 1,774 | 1,774 | 1,757 | 1,767 | 11,300 |
| 2024/05/22 | 1,790 | 1,799 | 1,772 | 1,775 | 16,200 |
| 2024/05/21 | 1,802 | 1,802 | 1,787 | 1,796 | 12,000 |
| 2024/05/20 | 1,795 | 1,803 | 1,793 | 1,802 | 16,900 |
| 2024/05/17 | 1,761 | 1,787 | 1,760 | 1,783 | 11,100 |
| 2024/05/16 | 1,774 | 1,777 | 1,756 | 1,770 | 20,200 |
| 2024/05/15 | 1,791 | 1,792 | 1,770 | 1,774 | 14,700 |
| 2024/05/14 | 1,815 | 1,816 | 1,791 | 1,800 | 15,200 |
| 2024/05/13 | 1,798 | 1,820 | 1,791 | 1,819 | 23,500 |
| 2024/05/10 | 1,786 | 1,793 | 1,780 | 1,793 | 16,600 |
| 2024/05/09 | 1,786 | 1,786 | 1,771 | 1,778 | 6,500 |
| 2024/05/08 | 1,783 | 1,786 | 1,768 | 1,777 | 12,600 |
| 2024/05/07 | 1,767 | 1,785 | 1,764 | 1,776 | 14,900 |
| 2024/05/02 | 1,761 | 1,782 | 1,760 | 1,767 | 11,400 |
| 2024/05/01 | 1,796 | 1,796 | 1,768 | 1,783 | 9,300 |
| 2024/04/30 | 1,790 | 1,790 | 1,772 | 1,790 | 23,300 |
| 2024/04/26 | 1,756 | 1,767 | 1,745 | 1,767 | 15,100 |
| 2024/04/25 | 1,742 | 1,764 | 1,742 | 1,755 | 12,600 |
| 2024/04/24 | 1,740 | 1,759 | 1,735 | 1,758 | 14,600 |
| 2024/04/23 | 1,744 | 1,752 | 1,738 | 1,739 | 12,800 |
| 2024/04/22 | 1,729 | 1,746 | 1,703 | 1,744 | 24,500 |
| 2024/04/19 | 1,724 | 1,728 | 1,687 | 1,696 | 39,800 |
| 2024/04/18 | 1,724 | 1,746 | 1,724 | 1,728 | 25,100 |
| 2024/04/17 | 1,765 | 1,779 | 1,722 | 1,722 | 39,800 |
| 2024/04/16 | 1,763 | 1,788 | 1,745 | 1,750 | 62,100 |
| 2024/04/15 | 1,708 | 1,777 | 1,686 | 1,763 | 112,000 |
| 2024/04/12 | 1,711 | 1,721 | 1,703 | 1,708 | 26,300 |
| 2024/04/11 | 1,712 | 1,713 | 1,704 | 1,706 | 22,500 |
| 2024/04/10 | 1,735 | 1,737 | 1,714 | 1,714 | 26,300 |
| 2024/04/09 | 1,739 | 1,739 | 1,725 | 1,735 | 18,300 |
| 2024/04/08 | 1,740 | 1,750 | 1,734 | 1,739 | 25,500 |
| 2024/04/05 | 1,736 | 1,765 | 1,725 | 1,740 | 32,300 |
| 2024/04/04 | 1,741 | 1,766 | 1,740 | 1,754 | 31,000 |
| 2024/04/03 | 1,749 | 1,771 | 1,749 | 1,753 | 49,900 |
| 2024/04/02 | 1,793 | 1,793 | 1,750 | 1,760 | 34,000 |
| 2024/04/01 | 1,819 | 1,820 | 1,783 | 1,793 | 38,900 |
| 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 |