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
2011/12/30 1,165 1,194 1,165 1,185 20,200
2011/12/29 1,160 1,165 1,159 1,160 11,800
2011/12/28 1,152 1,160 1,145 1,159 10,500
2011/12/27 1,150 1,155 1,141 1,152 11,400
2011/12/26 1,140 1,154 1,100 1,151 18,600
2011/12/22 1,147 1,165 1,144 1,150 28,400
2011/12/21 1,119 1,149 1,105 1,148 42,400
2011/12/20 1,097 1,097 1,080 1,080 5,500
2011/12/19 1,102 1,117 1,097 1,099 10,300
2011/12/16 1,101 1,111 1,082 1,095 5,500
2011/12/15 1,119 1,119 1,078 1,099 9,100
2011/12/14 1,063 1,143 1,063 1,111 20,200
2011/12/13 1,045 1,064 1,038 1,052 19,500
2011/12/12 1,027 1,039 1,025 1,039 6,400
2011/12/09 1,008 1,022 1,005 1,022 12,600
2011/12/08 1,008 1,009 1,003 1,009 4,300
2011/12/07 997 1,008 997 1,003 6,900
2011/12/06 995 999 991 997 5,400
2011/12/05 985 988 980 980 9,300
2011/12/02 981 982 980 982 6,800
2011/12/01 986 995 972 980 7,900
2011/11/30 985 998 980 980 2,000
2011/11/29 974 994 974 980 2,600
2011/11/28 979 979 959 959 4,700
2011/11/25 952 954 945 951 5,100
2011/11/24 951 956 949 952 3,900
2011/11/22 955 960 951 953 3,300
2011/11/21 957 977 953 953 1,900
2011/11/18 957 957 950 956 4,100
2011/11/17 966 966 959 959 5,100
2011/11/16 973 977 969 971 3,100
2011/11/15 977 977 973 975 500
2011/11/14 975 978 972 973 4,800
2011/11/11 978 978 975 978 2,300
2011/11/10 986 986 978 980 3,900
2011/11/09 997 997 990 996 3,100
2011/11/08 990 998 986 998 4,400
2011/11/07 990 1,000 990 999 900
2011/11/04 998 1,000 983 988 9,400
2011/11/02 1,000 1,010 990 998 7,700
2011/11/01 1,014 1,014 1,004 1,014 4,200
2011/10/31 1,005 1,013 1,000 1,013 9,700
2011/10/28 991 1,005 991 1,004 5,600
2011/10/27 984 997 981 997 4,200
2011/10/26 984 989 983 987 1,100
2011/10/25 980 991 980 984 4,300
2011/10/24 995 995 995 995 2,300
2011/10/21 989 994 985 986 1,100
2011/10/20 995 995 991 991 2,500
2011/10/19 998 998 995 995 1,400
2011/10/18 992 995 991 995 2,000
2011/10/17 992 994 991 991 2,400
2011/10/14 993 994 991 991 2,000
2011/10/13 989 993 986 993 3,700
2011/10/12 980 992 980 980 2,200
2011/10/11 986 992 982 982 3,100
2011/10/07 979 984 977 977 4,200
2011/10/06 980 984 975 984 3,900
2011/10/05 986 986 972 973 4,900
2011/10/04 961 987 961 971 8,700
2011/10/03 989 989 970 983 6,500
2011/09/30 990 990 980 989 1,100
2011/09/29 950 990 950 990 2,600
2011/09/28 950 970 949 949 11,000
2011/09/27 960 961 949 949 4,800
2011/09/26 976 976 953 957 6,100
2011/09/22 980 986 971 986 3,600
2011/09/21 987 990 980 983 3,200
2011/09/20 986 990 982 990 2,000
2011/09/16 979 987 978 987 5,200
2011/09/15 972 989 972 983 3,200
2011/09/14 984 988 972 972 6,600
2011/09/13 986 987 985 985 2,100
2011/09/12 990 992 987 987 2,800
2011/09/09 988 991 988 991 2,700
2011/09/08 993 995 992 995 1,900
2011/09/07 991 993 991 991 1,900
2011/09/06 999 999 983 985 2,800
2011/09/05 998 1,000 997 997 2,900
2011/09/02 997 1,002 996 997 3,300
2011/09/01 1,002 1,005 1,001 1,002 4,000
2011/08/31 1,007 1,007 1,003 1,007 5,100
2011/08/30 1,008 1,008 1,000 1,004 8,500
2011/08/29 994 1,002 993 1,002 13,400
2011/08/26 1,010 1,013 1,000 1,003 4,600
2011/08/25 1,015 1,015 1,000 1,010 5,200
2011/08/24 1,013 1,015 1,001 1,001 6,000
2011/08/23 1,000 1,013 1,000 1,013 3,000
2011/08/22 1,000 1,014 997 1,003 9,100
2011/08/19 1,014 1,018 1,003 1,015 12,000
2011/08/18 1,040 1,042 1,031 1,040 4,600
2011/08/17 1,035 1,039 1,034 1,039 3,000
2011/08/16 1,032 1,035 1,030 1,034 5,500
2011/08/15 1,022 1,029 1,022 1,025 2,000
2011/08/12 1,022 1,022 1,011 1,022 3,300
2011/08/11 1,006 1,017 1,005 1,015 4,000
2011/08/10 1,003 1,017 1,001 1,011 5,600
2011/08/09 988 1,000 941 998 19,200
2011/08/08 1,001 1,005 997 999 13,700
2011/08/05 1,000 1,018 999 1,005 13,600
2011/08/04 1,034 1,035 1,027 1,027 3,800
2011/08/03 1,030 1,034 1,000 1,033 9,800
2011/08/02 1,048 1,048 1,036 1,038 800
2011/08/01 1,031 1,050 1,030 1,050 8,700
2011/07/29 1,039 1,039 1,030 1,033 5,900
2011/07/28 1,037 1,040 1,032 1,039 8,800
2011/07/27 1,042 1,042 1,035 1,037 7,200
2011/07/26 1,046 1,050 1,037 1,042 19,100
2011/07/25 1,055 1,055 1,045 1,051 13,700
2011/07/22 1,048 1,054 1,042 1,051 22,900
2011/07/21 1,038 1,047 1,032 1,047 33,800
2011/07/20 1,020 1,026 1,017 1,026 60,400
2011/07/19 1,006 1,060 1,004 1,036 8,800
2011/07/15 1,005 1,020 1,000 1,003 16,500
2011/07/14 1,020 1,020 1,001 1,003 17,000
2011/07/13 1,035 1,038 1,013 1,018 14,100
2011/07/12 1,049 1,049 1,034 1,040 16,700
2011/07/11 1,070 1,070 1,039 1,054 18,000
2011/07/08 1,071 1,080 1,060 1,065 14,900
2011/07/07 1,084 1,095 1,072 1,076 10,900
2011/07/06 1,112 1,112 1,084 1,100 5,100
2011/07/05 1,110 1,140 1,075 1,118 34,300
2011/07/04 1,215 1,230 1,121 1,183 21,700
2011/07/01 1,179 1,212 1,179 1,210 20,900
2011/06/30 1,150 1,177 1,138 1,177 5,700
2011/06/29 1,131 1,168 1,131 1,151 7,400
2011/06/28 1,150 1,160 1,150 1,150 5,900
2011/06/27 1,158 1,159 1,141 1,141 4,600
2011/06/24 1,131 1,141 1,130 1,141 4,200
2011/06/23 1,122 1,141 1,122 1,141 2,700
2011/06/22 1,130 1,141 1,125 1,140 2,000
2011/06/21 1,135 1,136 1,124 1,130 800
2011/06/20 1,134 1,135 1,134 1,135 700
2011/06/17 1,115 1,115 1,110 1,115 1,700
2011/06/16 1,123 1,125 1,110 1,115 3,100
2011/06/15 1,120 1,128 1,110 1,122 5,700
2011/06/14 1,066 1,097 1,066 1,090 4,700
2011/06/13 1,058 1,065 1,050 1,065 1,700
2011/06/10 1,033 1,060 1,033 1,060 3,600
2011/06/09 1,034 1,042 1,034 1,034 1,900
2011/06/08 1,052 1,052 1,034 1,034 2,200
2011/06/07 1,035 1,035 1,014 1,026 4,600
2011/06/06 1,040 1,045 1,035 1,035 2,900
2011/06/03 1,063 1,063 1,038 1,038 2,600
2011/06/02 1,070 1,070 1,040 1,043 4,200
2011/06/01 1,077 1,083 1,062 1,062 2,000
2011/05/31 1,069 1,069 1,040 1,068 1,500
2011/05/30 1,035 1,065 1,035 1,050 3,900
2011/05/27 1,066 1,066 1,036 1,052 4,300
2011/05/26 1,053 1,060 1,053 1,053 1,700
2011/05/25 1,053 1,061 1,053 1,053 1,500
2011/05/24 1,020 1,054 1,013 1,054 4,500
2011/05/23 1,063 1,072 1,043 1,043 3,500
2011/05/20 1,083 1,085 1,078 1,078 2,200
2011/05/19 1,107 1,107 1,085 1,085 1,200
2011/05/18 1,090 1,112 1,090 1,091 1,100
2011/05/17 1,119 1,119 1,075 1,083 1,800
2011/05/16 1,114 1,134 1,100 1,134 1,700
2011/05/13 1,147 1,148 1,115 1,134 4,400
2011/05/12 1,154 1,154 1,140 1,148 2,400
2011/05/11 1,143 1,150 1,143 1,150 2,100
2011/05/10 1,159 1,159 1,143 1,144 1,000
2011/05/09 1,142 1,159 1,107 1,149 8,000
2011/05/06 1,100 1,139 1,082 1,114 17,700
2011/05/02 1,170 1,172 1,155 1,166 3,600
2011/04/28 1,140 1,140 1,125 1,140 2,700
2011/04/27 1,150 1,150 1,122 1,145 12,800
2011/04/26 1,111 1,140 1,110 1,135 9,600
2011/04/25 1,150 1,164 1,130 1,135 13,800
2011/04/22 1,057 1,150 1,057 1,150 7,400
2011/04/21 1,078 1,097 1,076 1,085 7,300
2011/04/20 1,068 1,081 1,064 1,080 12,700
2011/04/19 1,070 1,070 1,040 1,069 5,400
2011/04/18 1,086 1,089 1,050 1,066 11,700
2011/04/15 1,073 1,089 1,073 1,085 10,500
2011/04/14 1,070 1,090 1,068 1,070 5,100
2011/04/13 1,074 1,088 1,030 1,088 13,400
2011/04/12 1,055 1,082 1,052 1,054 6,200
2011/04/11 1,088 1,088 1,049 1,055 11,800
2011/04/08 1,091 1,091 1,052 1,089 10,600
2011/04/07 1,111 1,145 1,077 1,120 21,300
2011/04/06 1,068 1,130 1,039 1,109 33,600
2011/04/05 980 1,045 955 1,038 42,500
2011/04/04 936 984 936 977 12,600
2011/04/01 930 961 929 931 10,400
2011/03/31 885 929 885 929 15,600
2011/03/30 841 885 841 885 6,400
2011/03/29 849 849 818 840 10,400
2011/03/28 885 886 838 870 13,200
2011/03/25 913 916 882 890 8,300
2011/03/24 949 950 900 928 10,300
2011/03/23 930 965 895 945 27,500
2011/03/22 939 961 881 930 29,600
2011/03/18 745 870 745 849 56,900
2011/03/17 638 779 637 760 108,700
2011/03/16 771 801 720 748 45,300
2011/03/15 882 910 768 770 23,500
2011/03/14 932 992 898 918 29,500
2011/03/11 1,100 1,100 1,061 1,082 9,400
2011/03/10 1,141 1,150 1,105 1,111 9,900
2011/03/09 1,170 1,178 1,145 1,150 11,300
2011/03/08 1,178 1,210 1,148 1,170 14,100
2011/03/07 1,180 1,182 1,173 1,180 7,800
2011/03/04 1,190 1,200 1,170 1,180 9,000
2011/03/03 1,199 1,199 1,190 1,197 4,500
2011/03/02 1,199 1,204 1,181 1,204 4,900
2011/03/01 1,178 1,201 1,178 1,199 5,400
2011/02/28 1,218 1,218 1,162 1,192 7,900
2011/02/25 1,180 1,197 1,180 1,197 5,400
2011/02/24 1,215 1,220 1,160 1,195 12,000
2011/02/23 1,250 1,280 1,246 1,253 4,400
2011/02/22 1,285 1,298 1,271 1,277 11,200
2011/02/21 1,281 1,325 1,271 1,276 29,600
2011/02/18 1,263 1,270 1,242 1,268 11,000
2011/02/17 1,260 1,270 1,243 1,246 6,400
2011/02/16 1,238 1,270 1,235 1,260 14,100
2011/02/15 1,232 1,258 1,232 1,241 4,200
2011/02/14 1,260 1,275 1,241 1,254 7,300
2011/02/10 1,264 1,264 1,240 1,242 10,300
2011/02/09 1,266 1,266 1,245 1,266 3,600
2011/02/08 1,210 1,268 1,200 1,268 18,800
2011/02/07 1,206 1,219 1,180 1,209 6,400
2011/02/04 1,200 1,200 1,170 1,192 4,300
2011/02/03 1,230 1,230 1,200 1,220 8,200
2011/02/02 1,179 1,220 1,179 1,220 11,200
2011/02/01 1,161 1,170 1,151 1,170 4,600
2011/01/31 1,169 1,170 1,160 1,161 4,900
2011/01/28 1,162 1,170 1,152 1,170 2,900
2011/01/27 1,179 1,179 1,152 1,152 3,700
2011/01/26 1,164 1,179 1,125 1,179 7,400
2011/01/25 1,129 1,169 1,125 1,164 2,800
2011/01/24 1,138 1,150 1,125 1,125 7,100
2011/01/21 1,150 1,180 1,140 1,170 12,300
2011/01/20 1,188 1,188 1,151 1,158 11,900
2011/01/19 1,270 1,270 1,161 1,218 24,400
2011/01/18 1,349 1,349 1,279 1,279 11,300
2011/01/17 1,266 1,378 1,266 1,340 36,600
2011/01/14 1,230 1,275 1,210 1,259 41,200
2011/01/13 1,176 1,223 1,176 1,223 11,800
2011/01/12 1,187 1,245 1,160 1,175 20,600
2011/01/11 1,177 1,188 1,170 1,187 13,300
2011/01/07 1,091 1,149 1,091 1,146 18,900
2011/01/06 1,130 1,138 1,070 1,090 20,800
2011/01/05 1,068 1,118 1,056 1,118 23,100
2011/01/04 1,025 1,059 1,017 1,057 13,200

このページの先頭へ