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
2016/12/30 1,074 1,092 1,072 1,091 26,000
2016/12/29 1,068 1,073 1,061 1,073 17,600
2016/12/28 1,059 1,068 1,055 1,068 12,400
2016/12/27 1,053 1,058 1,050 1,055 15,200
2016/12/26 1,059 1,059 1,051 1,053 15,400
2016/12/22 1,062 1,062 1,050 1,053 15,000
2016/12/21 1,068 1,070 1,061 1,064 12,000
2016/12/20 1,063 1,069 1,061 1,068 18,900
2016/12/19 1,061 1,065 1,055 1,064 13,500
2016/12/16 1,065 1,065 1,060 1,060 14,000
2016/12/15 1,060 1,068 1,056 1,062 16,000
2016/12/14 1,058 1,060 1,056 1,060 9,100
2016/12/13 1,051 1,058 1,046 1,058 19,300
2016/12/12 1,058 1,058 1,048 1,053 17,600
2016/12/09 1,048 1,051 1,044 1,051 21,000
2016/12/08 1,040 1,049 1,040 1,049 21,400
2016/12/07 1,029 1,040 1,028 1,040 20,500
2016/12/06 1,023 1,028 1,022 1,026 12,600
2016/12/05 1,011 1,020 1,010 1,019 13,500
2016/12/02 1,013 1,013 1,007 1,011 14,500
2016/12/01 1,014 1,025 1,013 1,021 19,100
2016/11/30 1,006 1,015 1,005 1,013 15,300
2016/11/29 1,000 1,006 1,000 1,006 10,800
2016/11/28 996 1,000 986 1,000 22,800
2016/11/25 981 993 981 990 22,100
2016/11/24 979 983 975 981 11,500
2016/11/22 960 975 960 971 15,100
2016/11/21 936 958 936 955 17,200
2016/11/18 935 940 935 936 8,200
2016/11/17 937 938 932 935 5,900
2016/11/16 928 937 928 933 10,500
2016/11/15 933 935 926 928 6,600
2016/11/14 918 932 918 930 14,800
2016/11/11 918 919 913 918 9,400
2016/11/10 918 922 895 921 18,900
2016/11/09 908 915 869 877 23,700
2016/11/08 927 927 906 908 7,600
2016/11/07 900 918 900 917 11,400
2016/11/04 906 909 904 906 13,200
2016/11/02 929 929 912 917 13,400
2016/11/01 939 939 928 933 8,000
2016/10/31 945 945 926 928 18,200
2016/10/28 923 940 918 940 37,000
2016/10/27 920 920 912 913 19,400
2016/10/26 910 917 907 917 29,000
2016/10/25 909 910 905 908 16,100
2016/10/24 907 907 903 906 8,400
2016/10/21 906 906 901 904 7,900
2016/10/20 903 907 901 905 14,100
2016/10/19 901 906 901 903 9,700
2016/10/18 886 899 884 897 12,000
2016/10/17 881 887 881 886 7,900
2016/10/14 868 880 868 877 4,900
2016/10/13 872 876 861 871 7,100
2016/10/12 865 872 858 859 8,100
2016/10/11 859 870 854 868 12,000
2016/10/07 876 885 858 861 14,900
2016/10/06 877 882 874 878 10,900
2016/10/05 871 876 866 876 9,700
2016/10/04 871 871 866 871 6,200
2016/10/03 872 877 870 871 9,900
2016/09/30 874 882 871 874 8,700
2016/09/29 870 880 869 876 12,700
2016/09/28 862 867 855 866 9,900
2016/09/27 854 862 845 862 18,400
2016/09/26 854 854 846 851 9,900
2016/09/23 848 858 848 852 14,100
2016/09/21 833 845 829 844 15,100
2016/09/20 825 832 825 829 13,700
2016/09/16 825 827 825 826 4,800
2016/09/15 825 829 821 822 5,400
2016/09/14 821 827 819 824 6,400
2016/09/13 841 841 818 820 18,800
2016/09/12 839 839 827 828 10,000
2016/09/09 837 845 837 840 16,100
2016/09/08 830 842 830 840 10,100
2016/09/07 829 831 824 828 14,100
2016/09/06 826 829 821 821 14,200
2016/09/05 828 829 825 826 7,400
2016/09/02 822 824 819 820 12,400
2016/09/01 822 825 820 825 6,800
2016/08/31 817 822 817 822 7,600
2016/08/30 822 822 817 817 11,100
2016/08/29 821 826 819 826 16,400
2016/08/26 822 824 820 822 19,200
2016/08/25 824 827 824 825 11,000
2016/08/24 825 826 823 823 5,900
2016/08/23 822 827 820 822 17,600
2016/08/22 826 827 822 823 13,200
2016/08/19 827 830 824 826 11,400
2016/08/18 833 840 828 828 9,200
2016/08/17 846 846 829 833 13,800
2016/08/16 845 850 832 832 14,300
2016/08/15 856 859 842 845 10,100
2016/08/12 850 856 840 856 8,500
2016/08/10 844 844 828 835 9,400
2016/08/09 843 850 840 844 4,500
2016/08/08 831 851 828 843 17,600
2016/08/05 830 834 826 827 8,100
2016/08/04 835 845 825 833 9,900
2016/08/03 844 844 827 828 18,900
2016/08/02 847 854 841 847 14,400
2016/08/01 848 854 841 847 11,000
2016/07/29 865 865 851 860 8,400
2016/07/28 847 870 845 863 16,500
2016/07/27 867 871 850 853 16,900
2016/07/26 880 880 828 855 23,200
2016/07/25 874 881 871 873 9,400
2016/07/22 892 893 861 871 32,000
2016/07/21 898 899 889 892 12,000
2016/07/20 890 898 884 898 9,900
2016/07/19 887 892 878 888 26,800
2016/07/15 888 890 886 887 11,100
2016/07/14 879 886 879 886 10,600
2016/07/13 888 888 875 880 8,100
2016/07/12 879 889 860 873 23,100
2016/07/11 850 880 849 860 29,900
2016/07/08 835 839 825 829 14,900
2016/07/07 829 836 826 834 13,300
2016/07/06 835 841 825 829 23,300
2016/07/05 840 840 831 835 16,500
2016/07/04 839 849 838 840 15,100
2016/07/01 831 841 831 839 16,700
2016/06/30 829 836 826 831 14,300
2016/06/29 820 829 818 821 36,800
2016/06/28 830 834 817 823 25,200
2016/06/27 837 848 835 836 29,800
2016/06/24 880 886 831 837 32,100
2016/06/23 870 875 868 875 10,400
2016/06/22 878 884 870 876 13,800
2016/06/21 896 897 880 885 8,700
2016/06/20 872 896 872 896 13,000
2016/06/17 885 885 855 872 23,000
2016/06/16 888 888 853 855 25,300
2016/06/15 874 874 867 870 12,500
2016/06/14 871 875 865 870 15,400
2016/06/13 901 901 877 877 23,500
2016/06/10 894 900 887 897 36,100
2016/06/09 899 899 891 894 13,600
2016/06/08 904 904 896 900 12,300
2016/06/07 900 902 900 902 3,500
2016/06/06 905 905 897 897 10,500
2016/06/03 901 908 898 903 8,500
2016/06/02 905 906 899 901 9,500
2016/06/01 909 914 906 907 8,000
2016/05/31 910 913 907 909 6,600
2016/05/30 916 917 905 912 13,700
2016/05/27 920 920 907 916 7,000
2016/05/26 912 920 910 915 10,000
2016/05/25 905 910 903 905 8,100
2016/05/24 899 903 899 900 8,900
2016/05/23 901 903 895 899 7,600
2016/05/20 895 905 894 901 8,500
2016/05/19 893 908 892 894 10,500
2016/05/18 894 898 889 892 14,600
2016/05/17 892 900 890 893 13,200
2016/05/16 900 903 892 892 10,600
2016/05/13 912 912 895 896 18,000
2016/05/12 909 913 903 913 20,600
2016/05/11 913 917 904 910 11,400
2016/05/10 898 919 898 910 21,600
2016/05/09 902 916 900 902 12,600
2016/05/06 900 905 895 902 19,600
2016/05/02 900 910 882 900 47,000
2016/04/28 912 935 899 899 57,500
2016/04/27 922 922 897 897 121,300
2016/04/26 929 929 905 916 27,000
2016/04/25 943 943 929 929 17,500
2016/04/22 936 939 927 939 21,800
2016/04/21 926 935 922 932 31,000
2016/04/20 929 930 919 920 26,000
2016/04/19 922 926 908 926 33,800
2016/04/18 900 914 891 907 17,900
2016/04/15 910 917 902 908 30,500
2016/04/14 909 926 907 916 44,600
2016/04/13 907 913 904 906 17,400
2016/04/12 916 918 903 906 22,700
2016/04/11 888 918 883 918 39,800
2016/04/08 878 891 868 881 76,500
2016/04/07 910 917 876 886 29,800
2016/04/06 912 922 901 902 28,200
2016/04/05 924 925 910 912 15,800
2016/04/04 914 931 914 923 18,500
2016/04/01 935 936 913 914 29,200
2016/03/31 937 943 935 936 12,600
2016/03/30 945 948 934 935 13,500
2016/03/29 950 960 946 952 17,200
2016/03/28 960 960 945 957 13,900
2016/03/25 950 956 943 949 12,600
2016/03/24 952 953 941 943 9,600
2016/03/23 956 958 940 950 10,400
2016/03/22 931 966 930 944 29,600
2016/03/18 929 931 920 927 14,700
2016/03/17 925 933 922 929 12,500
2016/03/16 925 928 920 920 15,800
2016/03/15 929 936 921 930 12,400
2016/03/14 928 948 928 934 20,800
2016/03/11 928 932 914 920 42,100
2016/03/10 919 924 909 920 22,300
2016/03/09 914 914 903 909 13,000
2016/03/08 920 928 909 914 32,200
2016/03/07 908 915 900 911 41,800
2016/03/04 920 921 907 908 42,300
2016/03/03 922 934 916 920 20,600
2016/03/02 925 934 920 920 22,400
2016/03/01 938 944 917 922 22,000
2016/02/29 963 965 937 937 30,500
2016/02/26 963 965 948 952 46,200
2016/02/25 970 980 961 963 56,400
2016/02/24 1,015 1,024 1,010 1,023 51,000
2016/02/23 1,023 1,028 1,007 1,015 25,800
2016/02/22 1,001 1,018 1,001 1,014 18,900
2016/02/19 999 1,005 994 996 23,700
2016/02/18 1,000 1,004 991 997 19,500
2016/02/17 997 1,005 983 991 16,500
2016/02/16 1,005 1,010 983 988 24,900
2016/02/15 982 1,000 957 995 22,400
2016/02/12 976 980 947 947 36,700
2016/02/10 1,031 1,035 991 997 29,200
2016/02/09 1,057 1,057 1,034 1,034 15,800
2016/02/08 1,044 1,075 1,035 1,069 10,700
2016/02/05 1,069 1,071 1,047 1,054 18,300
2016/02/04 1,081 1,087 1,070 1,070 9,300
2016/02/03 1,080 1,092 1,072 1,080 15,500
2016/02/02 1,085 1,094 1,080 1,093 16,100
2016/02/01 1,098 1,098 1,086 1,090 21,800
2016/01/29 1,055 1,079 1,049 1,079 22,700
2016/01/28 1,053 1,065 1,049 1,061 10,500
2016/01/27 1,066 1,066 1,039 1,052 11,300
2016/01/26 1,040 1,050 1,030 1,032 9,900
2016/01/25 1,050 1,056 1,028 1,041 12,400
2016/01/22 1,000 1,023 1,000 1,013 18,900
2016/01/21 980 1,010 977 977 27,000
2016/01/20 1,029 1,029 1,000 1,000 23,600
2016/01/19 1,035 1,042 1,014 1,024 23,000
2016/01/18 1,043 1,046 1,033 1,035 22,600
2016/01/15 1,046 1,065 1,045 1,053 14,400
2016/01/14 1,061 1,070 1,042 1,045 31,500
2016/01/13 1,088 1,102 1,063 1,066 25,600
2016/01/12 1,123 1,128 1,075 1,075 31,500
2016/01/08 1,150 1,151 1,120 1,131 30,000
2016/01/07 1,158 1,169 1,151 1,159 28,700
2016/01/06 1,177 1,184 1,151 1,158 15,700
2016/01/05 1,170 1,185 1,160 1,182 12,200
2016/01/04 1,180 1,188 1,173 1,173 23,500

このページの先頭へ