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
2015/12/30 1,174 1,175 1,170 1,174 11,700
2015/12/29 1,170 1,171 1,156 1,171 20,900
2015/12/28 1,160 1,172 1,160 1,163 19,200
2015/12/25 1,150 1,152 1,138 1,145 11,200
2015/12/24 1,145 1,153 1,142 1,142 13,000
2015/12/22 1,125 1,148 1,125 1,138 13,500
2015/12/21 1,128 1,133 1,112 1,125 15,000
2015/12/18 1,151 1,154 1,126 1,130 23,900
2015/12/17 1,155 1,155 1,142 1,147 14,400
2015/12/16 1,131 1,143 1,128 1,143 7,800
2015/12/15 1,149 1,149 1,128 1,128 6,600
2015/12/14 1,119 1,148 1,107 1,129 20,500
2015/12/11 1,154 1,154 1,115 1,126 24,800
2015/12/10 1,120 1,142 1,116 1,128 12,800
2015/12/09 1,134 1,139 1,126 1,127 10,600
2015/12/08 1,142 1,146 1,130 1,131 12,900
2015/12/07 1,143 1,149 1,131 1,142 10,800
2015/12/04 1,145 1,155 1,130 1,143 21,400
2015/12/03 1,152 1,159 1,149 1,149 8,700
2015/12/02 1,155 1,157 1,150 1,152 7,900
2015/12/01 1,155 1,155 1,146 1,148 9,300
2015/11/30 1,160 1,162 1,146 1,153 23,300
2015/11/27 1,160 1,161 1,146 1,146 21,300
2015/11/26 1,145 1,150 1,144 1,150 16,500
2015/11/25 1,145 1,145 1,133 1,137 8,600
2015/11/24 1,141 1,141 1,125 1,133 19,400
2015/11/20 1,130 1,134 1,127 1,131 12,000
2015/11/19 1,124 1,133 1,121 1,128 8,800
2015/11/18 1,124 1,124 1,106 1,121 6,900
2015/11/17 1,119 1,124 1,111 1,115 10,600
2015/11/16 1,107 1,118 1,106 1,114 6,400
2015/11/13 1,111 1,118 1,106 1,118 6,600
2015/11/12 1,100 1,121 1,100 1,118 7,400
2015/11/11 1,100 1,111 1,098 1,102 6,000
2015/11/10 1,105 1,110 1,103 1,105 5,600
2015/11/09 1,116 1,124 1,104 1,108 12,400
2015/11/06 1,107 1,115 1,102 1,114 9,600
2015/11/05 1,136 1,136 1,114 1,114 11,600
2015/11/04 1,136 1,143 1,119 1,128 14,200
2015/11/02 1,135 1,135 1,112 1,122 11,300
2015/10/30 1,140 1,142 1,120 1,136 9,000
2015/10/29 1,120 1,145 1,120 1,137 23,700
2015/10/28 1,100 1,125 1,096 1,112 6,000
2015/10/27 1,136 1,136 1,099 1,103 15,400
2015/10/26 1,130 1,135 1,122 1,134 15,500
2015/10/23 1,118 1,125 1,114 1,120 18,600
2015/10/22 1,086 1,121 1,086 1,112 26,900
2015/10/21 1,050 1,114 1,050 1,106 54,200
2015/10/20 1,077 1,077 1,029 1,049 32,000
2015/10/19 1,099 1,099 1,056 1,067 31,500
2015/10/16 1,046 1,098 1,044 1,079 24,400
2015/10/15 1,014 1,042 1,014 1,035 11,600
2015/10/14 1,023 1,030 1,018 1,019 16,700
2015/10/13 1,037 1,037 1,012 1,019 23,800
2015/10/09 965 1,010 965 1,007 18,800
2015/10/08 947 958 946 956 27,400
2015/10/07 940 955 930 944 27,700
2015/10/06 945 985 935 940 27,800
2015/10/05 933 945 923 939 7,800
2015/10/02 943 946 930 933 7,400
2015/10/01 935 950 923 943 11,600
2015/09/30 909 933 909 929 9,100
2015/09/29 916 921 909 909 11,700
2015/09/28 925 940 922 929 10,700
2015/09/25 899 912 891 912 26,700
2015/09/24 910 914 897 898 21,900
2015/09/18 920 929 916 916 17,300
2015/09/17 918 939 918 934 9,400
2015/09/16 936 939 917 923 12,200
2015/09/15 932 942 926 933 9,300
2015/09/14 940 953 927 930 10,400
2015/09/11 919 941 917 936 29,500
2015/09/10 930 944 902 930 16,200
2015/09/09 890 930 886 929 22,800
2015/09/08 902 903 864 864 18,500
2015/09/07 880 905 877 900 16,900
2015/09/04 910 913 872 888 34,200
2015/09/03 923 928 905 907 19,200
2015/09/02 919 922 901 905 38,200
2015/09/01 988 988 940 942 21,800
2015/08/31 999 999 975 988 21,700
2015/08/28 976 981 958 977 23,800
2015/08/27 969 976 948 949 35,200
2015/08/26 993 993 951 964 35,900
2015/08/25 951 991 949 951 69,600
2015/08/24 1,017 1,045 1,005 1,005 42,100
2015/08/21 1,055 1,062 1,038 1,047 42,700
2015/08/20 1,061 1,082 1,061 1,067 16,900
2015/08/19 1,076 1,078 1,070 1,070 20,800
2015/08/18 1,064 1,085 1,060 1,083 22,100
2015/08/17 1,060 1,070 1,057 1,067 15,300
2015/08/14 1,062 1,063 1,057 1,060 15,400
2015/08/13 1,071 1,080 1,056 1,067 27,100
2015/08/12 1,072 1,077 1,062 1,072 22,800
2015/08/11 1,092 1,092 1,066 1,072 27,300
2015/08/10 1,069 1,083 1,064 1,077 21,100
2015/08/07 1,072 1,072 1,054 1,055 41,000
2015/08/06 1,080 1,088 1,074 1,074 27,000
2015/08/05 1,087 1,091 1,071 1,074 48,400
2015/08/04 1,091 1,109 1,088 1,090 23,500
2015/08/03 1,096 1,100 1,090 1,093 18,100
2015/07/31 1,101 1,107 1,088 1,097 33,400
2015/07/30 1,119 1,119 1,095 1,101 32,200
2015/07/29 1,110 1,111 1,101 1,105 23,300
2015/07/28 1,110 1,115 1,101 1,101 29,800
2015/07/27 1,135 1,136 1,116 1,116 40,900
2015/07/24 1,145 1,149 1,132 1,134 46,100
2015/07/23 1,149 1,162 1,145 1,149 25,700
2015/07/22 1,158 1,164 1,149 1,149 39,200
2015/07/21 1,158 1,178 1,156 1,164 37,500
2015/07/17 1,161 1,168 1,155 1,155 15,000
2015/07/16 1,168 1,180 1,162 1,164 33,700
2015/07/15 1,166 1,187 1,166 1,170 37,400
2015/07/14 1,179 1,184 1,166 1,172 61,600
2015/07/13 1,159 1,172 1,146 1,171 30,200
2015/07/10 1,145 1,168 1,127 1,139 69,000
2015/07/09 1,137 1,155 1,122 1,152 57,700
2015/07/08 1,185 1,185 1,140 1,153 64,200
2015/07/07 1,180 1,204 1,174 1,191 42,300
2015/07/06 1,171 1,178 1,155 1,162 27,000
2015/07/03 1,186 1,189 1,175 1,178 30,200
2015/07/02 1,188 1,210 1,184 1,188 64,600
2015/07/01 1,159 1,182 1,151 1,179 43,700
2015/06/30 1,140 1,169 1,140 1,160 45,400
2015/06/29 1,140 1,159 1,138 1,148 46,400
2015/06/26 1,143 1,154 1,142 1,148 45,300
2015/06/25 1,146 1,151 1,143 1,146 22,400
2015/06/24 1,141 1,147 1,141 1,144 25,300
2015/06/23 1,137 1,140 1,130 1,140 29,600
2015/06/22 1,149 1,150 1,135 1,137 56,700
2015/06/19 1,187 1,197 1,146 1,146 98,500
2015/06/18 1,195 1,207 1,185 1,196 42,300
2015/06/17 1,191 1,193 1,186 1,193 19,100
2015/06/16 1,199 1,200 1,192 1,195 15,400
2015/06/15 1,201 1,201 1,176 1,198 25,100
2015/06/12 1,204 1,209 1,186 1,198 40,100
2015/06/11 1,163 1,215 1,163 1,204 84,700
2015/06/10 1,142 1,160 1,140 1,145 16,600
2015/06/09 1,155 1,161 1,142 1,143 11,200
2015/06/08 1,148 1,174 1,148 1,162 18,000
2015/06/05 1,151 1,155 1,142 1,148 26,000
2015/06/04 1,155 1,160 1,151 1,156 18,900
2015/06/03 1,165 1,165 1,153 1,153 19,400
2015/06/02 1,167 1,169 1,157 1,164 23,200
2015/06/01 1,170 1,172 1,156 1,171 19,100
2015/05/29 1,164 1,177 1,160 1,171 32,600
2015/05/28 1,170 1,178 1,165 1,166 17,200
2015/05/27 1,170 1,178 1,164 1,170 27,000
2015/05/26 1,176 1,180 1,171 1,180 20,000
2015/05/25 1,176 1,180 1,172 1,176 29,000
2015/05/22 1,177 1,185 1,171 1,179 20,500
2015/05/21 1,190 1,190 1,178 1,181 21,700
2015/05/20 1,199 1,199 1,186 1,196 17,000
2015/05/19 1,203 1,203 1,181 1,196 27,200
2015/05/18 1,198 1,209 1,172 1,203 38,500
2015/05/15 1,164 1,185 1,160 1,174 17,900
2015/05/14 1,172 1,182 1,169 1,172 15,600
2015/05/13 1,193 1,193 1,171 1,186 17,000
2015/05/12 1,173 1,194 1,169 1,194 18,200
2015/05/11 1,190 1,197 1,172 1,188 22,500
2015/05/08 1,144 1,189 1,141 1,189 29,500
2015/05/07 1,135 1,147 1,134 1,143 30,000
2015/05/01 1,152 1,155 1,131 1,135 45,500
2015/04/30 1,161 1,171 1,151 1,160 32,100
2015/04/28 1,175 1,175 1,160 1,170 26,600
2015/04/27 1,181 1,185 1,160 1,177 26,600
2015/04/24 1,194 1,195 1,180 1,181 19,600
2015/04/23 1,190 1,198 1,186 1,194 19,100
2015/04/22 1,181 1,200 1,175 1,190 34,300
2015/04/21 1,172 1,180 1,166 1,178 20,100
2015/04/20 1,168 1,180 1,162 1,165 18,200
2015/04/17 1,167 1,173 1,159 1,168 22,100
2015/04/16 1,185 1,188 1,156 1,178 34,200
2015/04/15 1,200 1,200 1,188 1,191 25,000
2015/04/14 1,202 1,219 1,201 1,204 20,000
2015/04/13 1,215 1,217 1,200 1,211 41,300
2015/04/10 1,225 1,226 1,210 1,220 34,300
2015/04/09 1,215 1,226 1,201 1,225 50,700
2015/04/08 1,200 1,230 1,195 1,217 86,100
2015/04/07 1,279 1,286 1,205 1,212 92,700
2015/04/06 1,237 1,272 1,233 1,270 59,800
2015/04/03 1,220 1,238 1,214 1,237 44,400
2015/04/02 1,205 1,223 1,205 1,220 41,400
2015/04/01 1,195 1,202 1,191 1,202 41,800
2015/03/31 1,200 1,204 1,180 1,184 19,400
2015/03/30 1,189 1,198 1,182 1,189 17,700
2015/03/27 1,192 1,215 1,166 1,185 44,800
2015/03/26 1,175 1,192 1,170 1,191 55,700
2015/03/25 1,181 1,195 1,179 1,180 34,400
2015/03/24 1,185 1,198 1,182 1,187 40,600
2015/03/23 1,208 1,213 1,194 1,199 34,800
2015/03/20 1,182 1,204 1,182 1,203 49,600
2015/03/19 1,204 1,204 1,184 1,184 26,500
2015/03/18 1,181 1,209 1,181 1,186 30,300
2015/03/17 1,204 1,205 1,181 1,189 43,100
2015/03/16 1,225 1,225 1,201 1,205 40,500
2015/03/13 1,234 1,234 1,207 1,227 60,600
2015/03/12 1,199 1,235 1,197 1,228 92,100
2015/03/11 1,189 1,198 1,188 1,195 32,600
2015/03/10 1,197 1,197 1,181 1,190 56,100
2015/03/09 1,181 1,197 1,170 1,197 82,300
2015/03/06 1,129 1,160 1,129 1,157 44,500
2015/03/05 1,123 1,151 1,122 1,142 42,500
2015/03/04 1,128 1,140 1,125 1,128 50,600
2015/03/03 1,130 1,130 1,101 1,126 100,200
2015/03/02 1,155 1,168 1,132 1,135 93,000
2015/02/27 1,149 1,159 1,140 1,155 84,800
2015/02/26 1,207 1,208 1,154 1,167 200,100
2015/02/25 1,228 1,230 1,212 1,215 228,200
2015/02/24 1,300 1,330 1,290 1,298 192,000
2015/02/23 1,310 1,312 1,290 1,297 176,600
2015/02/20 1,300 1,310 1,291 1,310 136,400
2015/02/19 1,280 1,299 1,276 1,299 100,300
2015/02/18 1,275 1,279 1,270 1,275 64,800
2015/02/17 1,265 1,271 1,260 1,265 47,500
2015/02/16 1,239 1,268 1,236 1,261 82,500
2015/02/13 1,205 1,232 1,205 1,226 81,600
2015/02/12 1,210 1,210 1,202 1,203 105,200
2015/02/10 1,210 1,211 1,201 1,209 58,800
2015/02/09 1,212 1,218 1,207 1,210 61,800
2015/02/06 1,260 1,270 1,201 1,212 130,400
2015/02/05 1,258 1,270 1,244 1,250 101,300
2015/02/04 1,225 1,295 1,224 1,274 183,700
2015/02/03 1,195 1,219 1,190 1,206 116,800
2015/02/02 1,180 1,210 1,175 1,200 104,800
2015/01/30 1,178 1,185 1,160 1,165 99,000
2015/01/29 1,186 1,189 1,166 1,178 81,500
2015/01/28 1,202 1,202 1,150 1,173 131,600
2015/01/27 1,184 1,215 1,184 1,197 148,100
2015/01/26 1,142 1,196 1,141 1,186 111,600
2015/01/23 1,125 1,151 1,103 1,140 133,500
2015/01/22 1,125 1,150 1,100 1,123 146,700
2015/01/21 1,084 1,314 1,070 1,149 396,800
2015/01/20 1,093 1,094 1,051 1,085 169,700
2015/01/19 1,080 1,111 1,035 1,052 438,500
2015/01/16 1,069 1,144 1,055 1,142 938,100
2015/01/15 994 994 994 994 47,600
2015/01/14 850 850 843 844 25,300
2015/01/13 850 858 844 850 60,700
2015/01/09 832 851 822 846 73,200
2015/01/08 817 829 813 824 66,900
2015/01/07 808 810 806 809 44,300
2015/01/06 795 808 788 798 67,300
2015/01/05 789 800 789 795 30,800

このページの先頭へ