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
2010/12/30 1,017 1,017 996 1,010 9,000
2010/12/29 1,030 1,037 1,010 1,025 11,100
2010/12/28 965 1,023 965 1,009 25,000
2010/12/27 927 961 927 960 12,000
2010/12/24 917 923 917 923 2,300
2010/12/22 915 925 915 917 12,000
2010/12/21 910 915 908 914 3,900
2010/12/20 913 915 911 915 2,500
2010/12/17 910 915 906 910 2,600
2010/12/16 904 920 901 905 4,200
2010/12/15 908 919 905 913 6,600
2010/12/14 898 909 898 906 11,100
2010/12/13 895 913 882 913 8,300
2010/12/10 870 880 870 880 3,100
2010/12/09 866 872 861 869 2,400
2010/12/08 865 870 853 865 19,600
2010/12/07 865 865 855 855 2,400
2010/12/06 867 867 860 860 1,600
2010/12/03 851 870 851 867 2,900
2010/12/02 855 859 850 859 2,600
2010/12/01 856 856 855 855 1,100
2010/11/30 865 865 855 855 400
2010/11/29 876 876 858 864 3,400
2010/11/26 850 855 847 847 3,200
2010/11/25 850 854 848 850 3,400
2010/11/24 850 854 846 854 1,800
2010/11/22 850 850 844 850 1,600
2010/11/19 840 850 840 845 400
2010/11/18 832 832 832 832 100
2010/11/17 849 849 835 835 700
2010/11/16 845 845 845 845 500
2010/11/15 854 854 850 853 400
2010/11/12 850 850 850 850 300
2010/11/11 840 849 840 849 7,500
2010/11/10 840 844 840 840 7,000
2010/11/09 831 831 830 830 500
2010/11/08 830 835 830 835 300
2010/11/05 840 840 830 830 600
2010/11/04 819 840 817 840 2,900
2010/11/02 821 821 819 819 1,600
2010/11/01 822 822 821 822 1,000
2010/10/29 834 834 825 825 24,100
2010/10/28 825 825 825 825 400
2010/10/27 831 839 825 827 1,900
2010/10/26 825 826 825 826 1,100
2010/10/25 825 835 824 825 11,100
2010/10/22 824 824 810 823 10,500
2010/10/21 822 825 812 825 4,500
2010/10/20 840 840 810 820 2,700
2010/10/19 810 830 810 825 1,000
2010/10/18 810 810 801 801 1,500
2010/10/15 824 824 820 820 2,200
2010/10/14 825 826 824 824 500
2010/10/13 840 846 833 833 1,300
2010/10/12 845 849 840 840 800
2010/10/08 0 0 0 853 0
2010/10/07 854 854 838 853 1,600
2010/10/06 839 839 831 834 6,900
2010/10/05 830 835 830 835 2,100
2010/10/04 835 850 830 840 7,300
2010/10/01 830 841 815 828 4,300
2010/09/30 849 849 845 845 200
2010/09/29 835 840 835 840 600
2010/09/28 843 844 825 831 1,400
2010/09/27 865 865 852 852 1,900
2010/09/24 853 860 850 850 3,000
2010/09/22 855 860 850 860 2,800
2010/09/21 861 861 855 855 2,400
2010/09/17 873 873 873 873 1,200
2010/09/16 876 876 876 876 1,000
2010/09/15 866 866 866 866 200
2010/09/14 874 874 874 874 200
2010/09/13 861 873 861 867 2,300
2010/09/10 860 870 860 869 1,900
2010/09/09 860 873 860 873 4,600
2010/09/08 0 0 0 851 0
2010/09/07 851 859 851 851 700
2010/09/06 849 852 840 851 2,400
2010/09/03 850 850 850 850 600
2010/09/02 840 841 839 841 1,200
2010/09/01 859 859 839 839 1,700
2010/08/31 835 859 835 859 3,600
2010/08/30 839 839 835 835 400
2010/08/27 810 841 801 839 4,500
2010/08/26 833 838 831 835 4,000
2010/08/25 841 860 840 845 3,300
2010/08/24 861 866 857 866 2,100
2010/08/23 863 863 863 863 400
2010/08/20 880 880 871 871 8,300
2010/08/19 866 880 866 880 1,400
2010/08/18 867 867 866 866 600
2010/08/17 872 880 864 876 2,200
2010/08/16 861 870 845 870 1,300
2010/08/13 869 874 869 871 10,800
2010/08/12 865 865 820 850 3,200
2010/08/11 868 868 866 866 1,500
2010/08/10 869 870 865 865 1,100
2010/08/09 867 869 865 869 2,300
2010/08/06 875 878 875 875 3,600
2010/08/05 876 876 875 875 400
2010/08/04 879 884 873 882 7,500
2010/08/03 876 880 870 880 1,700
2010/08/02 868 876 868 876 200
2010/07/30 876 876 874 875 700
2010/07/29 877 877 877 877 100
2010/07/28 880 880 877 879 1,500
2010/07/27 870 880 870 880 5,600
2010/07/26 879 879 869 877 1,700
2010/07/23 871 871 868 871 2,000
2010/07/22 870 874 868 870 2,000
2010/07/21 871 873 865 873 2,200
2010/07/20 870 880 870 875 2,400
2010/07/16 878 878 867 878 3,000
2010/07/15 875 877 875 877 4,500
2010/07/14 878 882 874 874 12,000
2010/07/13 880 880 870 870 1,500
2010/07/12 885 885 871 878 3,900
2010/07/09 869 872 861 870 2,900
2010/07/08 870 880 866 870 6,200
2010/07/07 867 877 867 877 8,600
2010/07/06 878 878 862 866 5,200
2010/07/05 892 895 876 888 8,200
2010/07/02 858 898 857 892 35,800
2010/07/01 859 859 841 853 3,500
2010/06/30 858 865 855 865 1,000
2010/06/29 869 873 866 866 2,900
2010/06/28 881 881 866 867 6,100
2010/06/25 865 869 864 866 2,800
2010/06/24 865 870 865 867 1,300
2010/06/23 849 865 849 865 2,300
2010/06/22 851 859 851 858 2,100
2010/06/21 844 859 844 859 700
2010/06/18 850 850 845 845 600
2010/06/17 856 856 850 850 7,900
2010/06/16 862 869 860 867 2,400
2010/06/15 869 869 860 860 4,900
2010/06/14 869 869 865 867 1,500
2010/06/11 870 880 865 865 3,000
2010/06/10 860 870 860 870 1,400
2010/06/09 856 860 856 860 400
2010/06/08 870 879 853 856 6,500
2010/06/07 871 873 850 870 2,900
2010/06/04 879 879 878 879 900
2010/06/03 865 879 865 879 5,100
2010/06/02 859 864 858 860 2,500
2010/06/01 869 869 856 858 700
2010/05/31 856 868 852 868 2,300
2010/05/28 840 855 835 850 2,800
2010/05/27 832 832 821 832 2,600
2010/05/26 825 825 819 820 2,100
2010/05/25 820 848 806 820 6,100
2010/05/24 805 810 805 810 3,200
2010/05/21 803 815 803 815 7,200
2010/05/20 846 863 842 842 11,700
2010/05/19 861 865 859 861 8,000
2010/05/18 891 898 889 889 8,800
2010/05/17 902 902 881 887 16,800
2010/05/14 904 904 902 902 3,400
2010/05/13 908 910 901 903 6,400
2010/05/12 901 909 900 909 32,200
2010/05/11 909 909 902 902 6,500
2010/05/10 909 909 901 901 3,700
2010/05/07 890 909 881 901 15,600
2010/05/06 936 940 932 933 9,200
2010/04/30 947 956 945 948 21,300
2010/04/28 933 942 923 941 17,800
2010/04/27 919 939 916 939 19,600
2010/04/26 918 918 908 916 12,900
2010/04/23 905 920 900 910 19,100
2010/04/22 910 912 897 900 13,600
2010/04/21 894 907 888 904 24,900
2010/04/20 872 882 870 882 19,400
2010/04/19 873 875 862 867 28,600
2010/04/16 890 898 888 888 11,500
2010/04/15 889 890 870 889 13,300
2010/04/14 902 902 890 890 4,000
2010/04/13 911 911 899 908 19,400
2010/04/12 893 913 882 911 4,700
2010/04/09 924 924 900 900 2,000
2010/04/08 898 925 898 925 3,400
2010/04/07 877 900 875 899 13,200
2010/04/06 938 938 880 900 16,400
2010/04/05 963 965 935 937 14,400
2010/04/02 942 970 938 948 18,000
2010/04/01 927 945 927 945 5,300
2010/03/31 916 926 912 926 2,800
2010/03/30 907 919 902 919 1,200
2010/03/29 898 930 898 911 3,700
2010/03/26 903 903 888 898 4,000
2010/03/25 917 920 903 904 3,600
2010/03/24 941 941 910 930 5,400
2010/03/23 906 934 900 930 6,700
2010/03/19 905 920 896 906 7,500
2010/03/18 898 912 885 905 3,500
2010/03/17 890 895 888 890 4,000
2010/03/16 869 890 869 888 3,400
2010/03/15 868 869 843 869 5,900
2010/03/12 840 840 838 838 900
2010/03/11 846 847 838 838 2,000
2010/03/10 850 851 841 846 1,500
2010/03/09 840 840 827 835 3,100
2010/03/08 867 870 843 850 3,600
2010/03/05 811 865 810 852 11,300
2010/03/04 802 810 794 799 6,900
2010/03/03 830 833 801 801 8,000
2010/03/02 849 849 836 836 1,900
2010/03/01 870 870 820 840 12,700
2010/02/26 850 870 813 859 4,300
2010/02/25 920 920 850 870 6,200
2010/02/24 920 945 890 920 3,100
2010/02/24 1 -> 200.00 分割
2010/02/23 196,000 198,000 190,000 196,000 22
2010/02/22 195,000 199,000 193,000 196,000 27
2010/02/19 188,304 197,000 188,304 195,000 76
2010/02/18 186,104 190,000 186,104 188,000 30
2010/02/17 185,200 189,000 185,200 186,000 26
2010/02/16 185,000 186,000 185,000 185,104 23
2010/02/15 187,800 187,800 185,104 185,104 11
2010/02/12 186,200 186,304 184,000 186,000 7
2010/02/10 183,104 185,000 181,600 182,504 17
2010/02/09 184,000 188,104 181,600 182,304 17
2010/02/08 186,904 188,504 182,904 184,000 14
2010/02/05 181,904 186,904 181,800 186,904 36
2010/02/04 187,000 189,000 181,304 187,000 24
2010/02/03 185,000 187,200 185,000 187,200 18
2010/02/02 189,000 189,000 183,000 186,800 23
2010/02/01 183,000 184,304 180,600 181,104 15
2010/01/29 190,000 190,704 183,504 184,504 38
2010/01/28 184,000 190,000 181,000 185,000 23
2010/01/27 185,104 186,000 180,104 180,104 33
2010/01/26 191,000 191,000 185,000 188,704 40
2010/01/25 184,704 190,000 184,704 188,504 60
2010/01/22 176,304 179,800 176,200 179,704 54
2010/01/21 175,504 179,504 175,000 176,304 70
2010/01/20 193,704 193,704 181,800 183,504 101
2010/01/19 206,000 206,000 192,000 197,704 188
2010/01/18 174,000 214,504 171,000 201,000 366
2010/01/15 147,104 174,904 147,104 174,904 197
2010/01/14 146,000 147,000 145,000 147,000 16
2010/01/13 143,504 146,000 143,504 146,000 6
2010/01/12 145,000 145,000 142,600 144,904 30
2010/01/08 145,000 145,000 145,000 145,000 10
2010/01/07 146,200 146,800 142,600 145,304 76
2010/01/06 145,000 146,000 144,000 145,800 33
2010/01/05 142,704 144,400 142,600 144,400 60
2010/01/04 142,304 142,504 142,304 142,400 40

このページの先頭へ