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
2017/12/29 1,355 1,365 1,350 1,365 10,400
2017/12/28 1,363 1,367 1,354 1,359 7,000
2017/12/27 1,345 1,364 1,345 1,363 11,900
2017/12/26 1,340 1,346 1,326 1,335 15,700
2017/12/25 1,279 1,339 1,253 1,330 42,200
2017/12/22 1,338 1,353 1,336 1,339 14,600
2017/12/21 1,310 1,343 1,310 1,342 11,400
2017/12/20 1,317 1,327 1,309 1,310 19,700
2017/12/19 1,344 1,350 1,320 1,320 16,700
2017/12/18 1,358 1,363 1,341 1,346 17,600
2017/12/15 1,371 1,371 1,353 1,358 15,800
2017/12/14 1,360 1,376 1,347 1,373 17,800
2017/12/13 1,367 1,379 1,356 1,359 16,700
2017/12/12 1,379 1,384 1,373 1,373 12,500
2017/12/11 1,373 1,383 1,360 1,381 22,200
2017/12/08 1,343 1,377 1,343 1,365 31,000
2017/12/07 1,351 1,383 1,351 1,373 18,100
2017/12/06 1,360 1,380 1,350 1,351 21,400
2017/12/05 1,377 1,380 1,363 1,364 21,000
2017/12/04 1,396 1,398 1,370 1,370 16,800
2017/12/01 1,390 1,399 1,387 1,388 16,300
2017/11/30 1,375 1,398 1,375 1,391 12,000
2017/11/29 1,395 1,398 1,386 1,387 13,400
2017/11/28 1,380 1,394 1,377 1,389 11,500
2017/11/27 1,398 1,400 1,381 1,382 17,200
2017/11/24 1,370 1,392 1,365 1,387 30,600
2017/11/22 1,358 1,374 1,358 1,362 18,100
2017/11/21 1,369 1,373 1,364 1,367 23,200
2017/11/20 1,350 1,364 1,345 1,353 21,200
2017/11/17 1,352 1,368 1,344 1,347 22,200
2017/11/16 1,311 1,345 1,300 1,332 20,400
2017/11/15 1,362 1,362 1,322 1,326 23,200
2017/11/14 1,354 1,369 1,351 1,362 18,100
2017/11/13 1,345 1,360 1,335 1,354 15,100
2017/11/10 1,345 1,380 1,344 1,353 27,800
2017/11/09 1,360 1,376 1,344 1,361 38,400
2017/11/08 1,394 1,394 1,359 1,367 18,700
2017/11/07 1,375 1,395 1,369 1,394 24,200
2017/11/06 1,390 1,394 1,370 1,377 34,700
2017/11/02 1,380 1,380 1,350 1,368 24,000
2017/11/01 1,348 1,388 1,347 1,376 68,600
2017/10/31 1,310 1,346 1,310 1,323 67,800
2017/10/30 1,298 1,306 1,290 1,306 39,700
2017/10/27 1,303 1,309 1,295 1,302 31,100
2017/10/26 1,249 1,306 1,243 1,300 52,700
2017/10/25 1,258 1,265 1,243 1,261 26,600
2017/10/24 1,246 1,262 1,246 1,260 29,300
2017/10/23 1,248 1,255 1,245 1,249 23,100
2017/10/20 1,210 1,284 1,210 1,249 55,400
2017/10/19 1,253 1,253 1,213 1,215 39,300
2017/10/18 1,300 1,300 1,253 1,257 29,900
2017/10/17 1,300 1,304 1,294 1,303 47,300
2017/10/16 1,280 1,312 1,280 1,301 60,200
2017/10/13 1,250 1,274 1,246 1,268 43,200
2017/10/12 1,243 1,255 1,234 1,251 30,900
2017/10/11 1,250 1,252 1,231 1,243 31,200
2017/10/10 1,242 1,264 1,238 1,260 55,300
2017/10/06 1,219 1,245 1,209 1,239 67,300
2017/10/05 1,221 1,228 1,211 1,213 31,800
2017/10/04 1,174 1,220 1,174 1,220 80,900
2017/10/03 1,180 1,190 1,166 1,183 45,500
2017/10/02 1,160 1,182 1,156 1,171 53,700
2017/09/29 1,159 1,159 1,153 1,154 17,500
2017/09/28 1,150 1,164 1,148 1,159 33,100
2017/09/27 1,140 1,150 1,139 1,150 21,700
2017/09/26 1,117 1,138 1,117 1,138 18,300
2017/09/25 1,116 1,138 1,116 1,132 21,800
2017/09/22 1,122 1,129 1,120 1,123 9,300
2017/09/21 1,130 1,135 1,119 1,132 30,500
2017/09/20 1,120 1,132 1,117 1,131 23,900
2017/09/19 1,100 1,129 1,100 1,125 46,100
2017/09/15 1,100 1,114 1,100 1,109 23,800
2017/09/14 1,114 1,114 1,103 1,103 11,000
2017/09/13 1,110 1,116 1,110 1,112 16,200
2017/09/12 1,114 1,118 1,103 1,116 20,300
2017/09/11 1,111 1,116 1,108 1,110 12,000
2017/09/08 1,116 1,119 1,110 1,111 32,400
2017/09/07 1,116 1,120 1,107 1,116 26,100
2017/09/06 1,057 1,119 1,052 1,117 38,700
2017/09/05 1,103 1,103 1,067 1,067 25,600
2017/09/04 1,090 1,103 1,084 1,103 35,700
2017/09/01 1,085 1,105 1,082 1,103 18,500
2017/08/31 1,112 1,112 1,085 1,085 19,600
2017/08/30 1,098 1,119 1,096 1,115 66,100
2017/08/29 1,076 1,099 1,073 1,096 41,800
2017/08/28 1,090 1,097 1,089 1,097 23,400
2017/08/25 1,092 1,095 1,088 1,091 21,800
2017/08/24 1,090 1,096 1,090 1,093 17,700
2017/08/23 1,090 1,095 1,086 1,095 25,800
2017/08/22 1,091 1,098 1,090 1,092 27,700
2017/08/21 1,083 1,096 1,083 1,096 22,600
2017/08/18 1,089 1,090 1,076 1,083 13,200
2017/08/17 1,089 1,095 1,083 1,094 17,100
2017/08/16 1,092 1,095 1,089 1,089 14,400
2017/08/15 1,085 1,094 1,077 1,092 26,400
2017/08/14 1,070 1,087 1,060 1,065 30,700
2017/08/10 1,081 1,086 1,075 1,079 12,400
2017/08/09 1,090 1,091 1,073 1,079 22,200
2017/08/08 1,080 1,093 1,061 1,093 33,700
2017/08/07 1,077 1,085 1,076 1,083 21,300
2017/08/04 1,072 1,081 1,070 1,077 10,600
2017/08/03 1,080 1,081 1,076 1,081 22,700
2017/08/02 1,076 1,082 1,070 1,080 20,400
2017/08/01 1,072 1,081 1,038 1,074 42,800
2017/07/31 1,068 1,082 1,061 1,077 30,900
2017/07/28 1,070 1,070 1,060 1,068 21,800
2017/07/27 1,055 1,084 1,055 1,072 71,700
2017/07/26 1,054 1,054 1,042 1,051 23,300
2017/07/25 1,050 1,053 1,044 1,044 23,700
2017/07/24 1,033 1,049 1,018 1,049 64,800
2017/07/21 1,030 1,031 1,022 1,031 18,700
2017/07/20 1,014 1,033 1,012 1,028 41,700
2017/07/19 998 1,005 998 1,003 12,700
2017/07/18 1,001 1,005 998 1,000 33,300
2017/07/14 1,005 1,014 1,005 1,005 21,500
2017/07/13 1,014 1,016 1,006 1,008 22,000
2017/07/12 1,025 1,025 1,014 1,016 17,200
2017/07/11 1,005 1,028 1,005 1,026 59,300
2017/07/10 974 1,007 974 1,007 143,100
2017/07/07 1,032 1,032 1,003 1,008 63,000
2017/07/06 1,030 1,035 1,027 1,032 18,900
2017/07/05 1,032 1,035 1,027 1,031 12,000
2017/07/04 1,038 1,038 1,030 1,030 11,300
2017/07/03 1,038 1,038 1,033 1,033 7,300
2017/06/30 1,037 1,040 1,027 1,040 11,900
2017/06/29 1,028 1,039 1,028 1,038 11,900
2017/06/28 1,030 1,034 1,026 1,028 9,600
2017/06/27 1,040 1,040 1,029 1,032 13,500
2017/06/26 1,032 1,038 1,032 1,034 9,000
2017/06/23 1,036 1,040 1,033 1,034 4,900
2017/06/22 1,032 1,041 1,030 1,037 10,500
2017/06/21 1,031 1,043 1,031 1,037 13,600
2017/06/20 1,038 1,039 1,026 1,037 21,700
2017/06/19 1,019 1,034 1,019 1,024 22,500
2017/06/16 1,031 1,036 1,011 1,011 32,000
2017/06/15 1,025 1,038 1,023 1,031 30,300
2017/06/14 1,029 1,029 1,020 1,021 20,200
2017/06/13 1,017 1,025 1,017 1,020 9,100
2017/06/12 1,019 1,021 1,017 1,018 10,400
2017/06/09 1,017 1,024 1,015 1,019 15,900
2017/06/08 1,024 1,027 1,016 1,021 11,100
2017/06/07 1,021 1,030 1,017 1,025 16,400
2017/06/06 1,043 1,043 1,020 1,020 13,800
2017/06/05 1,043 1,043 1,030 1,037 8,300
2017/06/02 1,039 1,043 1,033 1,043 21,000
2017/06/01 1,032 1,043 1,028 1,039 26,300
2017/05/31 1,017 1,024 1,016 1,022 23,200
2017/05/30 1,020 1,027 1,018 1,020 12,400
2017/05/29 1,030 1,032 1,021 1,027 12,500
2017/05/26 1,039 1,039 1,026 1,027 10,700
2017/05/25 1,036 1,039 1,032 1,035 11,200
2017/05/24 1,042 1,042 1,031 1,036 10,300
2017/05/23 1,032 1,038 1,030 1,036 11,300
2017/05/22 1,038 1,038 1,021 1,032 12,700
2017/05/19 1,019 1,022 1,013 1,018 9,100
2017/05/18 1,020 1,020 1,009 1,018 13,300
2017/05/17 1,033 1,033 1,021 1,023 16,700
2017/05/16 1,042 1,042 1,030 1,033 13,900
2017/05/15 1,044 1,047 1,038 1,044 24,600
2017/05/12 1,038 1,044 1,035 1,044 20,000
2017/05/11 1,041 1,043 1,036 1,041 17,000
2017/05/10 1,039 1,044 1,034 1,038 20,800
2017/05/09 1,039 1,039 1,030 1,039 21,700
2017/05/08 1,035 1,039 1,029 1,039 46,800
2017/05/02 1,027 1,035 1,021 1,030 22,200
2017/05/01 1,020 1,028 1,016 1,023 20,600
2017/04/28 1,021 1,024 1,018 1,020 17,300
2017/04/27 1,020 1,028 1,017 1,021 24,400
2017/04/26 1,000 1,012 998 1,010 19,600
2017/04/25 976 998 976 992 25,300
2017/04/24 970 979 969 976 11,600
2017/04/21 958 963 957 959 10,300
2017/04/20 956 961 955 956 10,500
2017/04/19 962 970 955 955 16,300
2017/04/18 968 969 960 962 12,800
2017/04/17 950 964 950 958 8,600
2017/04/14 971 973 955 956 16,100
2017/04/13 982 983 971 973 12,400
2017/04/12 991 993 983 985 17,400
2017/04/11 995 1,006 994 994 7,900
2017/04/10 996 1,001 993 993 9,700
2017/04/07 995 1,005 991 996 12,700
2017/04/06 1,003 1,006 994 995 25,600
2017/04/05 1,015 1,017 1,006 1,006 8,200
2017/04/04 1,010 1,018 1,006 1,015 14,000
2017/04/03 1,004 1,017 1,003 1,012 14,200
2017/03/31 1,012 1,020 1,006 1,006 28,500
2017/03/30 1,006 1,013 1,003 1,010 12,100
2017/03/29 997 1,009 997 1,009 13,500
2017/03/28 995 1,006 995 1,006 19,600
2017/03/27 1,002 1,002 993 995 22,900
2017/03/24 1,001 1,005 1,000 1,002 12,000
2017/03/23 1,001 1,007 1,001 1,001 15,000
2017/03/22 1,010 1,012 1,000 1,000 15,900
2017/03/21 1,009 1,019 1,009 1,016 16,600
2017/03/17 1,010 1,012 1,008 1,012 12,400
2017/03/16 1,011 1,017 1,010 1,017 12,200
2017/03/15 1,011 1,014 1,010 1,011 11,000
2017/03/14 1,018 1,018 1,012 1,015 11,100
2017/03/13 1,023 1,023 1,016 1,019 14,100
2017/03/10 1,020 1,020 1,009 1,018 28,300
2017/03/09 1,005 1,011 1,004 1,010 13,300
2017/03/08 1,004 1,008 1,001 1,006 14,600
2017/03/07 1,006 1,006 1,002 1,004 12,500
2017/03/06 1,007 1,007 1,001 1,005 16,000
2017/03/03 1,012 1,017 1,009 1,010 13,800
2017/03/02 1,020 1,020 1,000 1,012 29,400
2017/03/01 1,019 1,019 1,010 1,018 23,400
2017/02/28 1,017 1,021 1,014 1,015 31,200
2017/02/27 1,025 1,025 1,006 1,014 53,400
2017/02/24 1,037 1,037 1,019 1,025 160,700
2017/02/23 1,094 1,096 1,081 1,082 137,100
2017/02/22 1,096 1,099 1,092 1,097 53,600
2017/02/21 1,097 1,097 1,091 1,093 45,300
2017/02/20 1,093 1,099 1,090 1,095 38,000
2017/02/17 1,095 1,099 1,091 1,099 24,900
2017/02/16 1,094 1,096 1,090 1,095 40,600
2017/02/15 1,092 1,096 1,090 1,091 25,400
2017/02/14 1,096 1,096 1,091 1,091 42,600
2017/02/13 1,093 1,098 1,092 1,096 32,200
2017/02/10 1,089 1,098 1,087 1,093 23,300
2017/02/09 1,090 1,092 1,080 1,088 32,800
2017/02/08 1,100 1,100 1,088 1,094 18,300
2017/02/07 1,098 1,098 1,082 1,093 28,300
2017/02/06 1,101 1,103 1,091 1,095 18,200
2017/02/03 1,095 1,102 1,090 1,091 18,100
2017/02/02 1,095 1,097 1,083 1,089 23,400
2017/02/01 1,086 1,094 1,082 1,094 21,800
2017/01/31 1,105 1,105 1,085 1,091 43,400
2017/01/30 1,087 1,110 1,081 1,110 51,200
2017/01/27 1,074 1,080 1,066 1,078 26,600
2017/01/26 1,048 1,067 1,043 1,065 29,900
2017/01/25 1,037 1,045 1,032 1,042 34,100
2017/01/24 1,025 1,032 1,023 1,031 24,200
2017/01/23 1,031 1,033 1,025 1,027 41,900
2017/01/20 1,036 1,048 1,029 1,044 31,500
2017/01/19 1,038 1,039 1,031 1,039 25,200
2017/01/18 1,020 1,026 1,010 1,021 30,000
2017/01/17 1,040 1,044 1,011 1,014 50,600
2017/01/16 1,083 1,091 1,043 1,043 72,700
2017/01/13 1,094 1,096 1,063 1,091 68,300
2017/01/12 1,135 1,139 1,101 1,112 29,900
2017/01/11 1,147 1,147 1,124 1,137 39,600
2017/01/10 1,150 1,155 1,145 1,147 23,300
2017/01/06 1,116 1,145 1,114 1,144 31,100
2017/01/05 1,114 1,126 1,100 1,116 24,800
2017/01/04 1,099 1,114 1,096 1,114 31,400

このページの先頭へ