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
2019/12/30 984 985 974 982 17,400
2019/12/27 977 988 977 982 27,200
2019/12/26 963 977 962 977 23,600
2019/12/25 961 966 958 961 21,200
2019/12/24 974 974 952 961 25,100
2019/12/23 990 991 972 974 25,400
2019/12/20 980 995 980 988 36,800
2019/12/19 976 984 973 979 15,100
2019/12/18 975 980 969 979 21,100
2019/12/17 967 979 958 979 50,000
2019/12/16 967 968 955 961 21,800
2019/12/13 970 970 956 956 28,300
2019/12/12 951 956 945 950 27,300
2019/12/11 964 964 940 945 24,400
2019/12/10 952 960 952 954 18,200
2019/12/09 952 959 948 952 28,300
2019/12/06 954 955 945 949 19,800
2019/12/05 951 955 941 948 29,400
2019/12/04 960 960 944 949 25,800
2019/12/03 961 967 955 961 14,400
2019/12/02 959 970 959 968 13,200
2019/11/29 958 959 950 959 10,700
2019/11/28 955 965 951 958 15,300
2019/11/27 958 958 951 955 10,700
2019/11/26 962 971 955 958 20,500
2019/11/25 982 986 960 960 19,400
2019/11/22 967 984 967 979 27,600
2019/11/21 957 965 943 965 24,000
2019/11/20 965 970 950 955 34,100
2019/11/19 943 980 942 964 51,100
2019/11/18 940 949 938 948 8,400
2019/11/15 945 945 935 943 11,200
2019/11/14 936 942 928 933 18,800
2019/11/13 946 946 933 933 13,500
2019/11/12 952 952 941 945 15,900
2019/11/11 943 951 938 951 19,400
2019/11/08 952 952 926 933 30,600
2019/11/07 951 952 936 941 18,700
2019/11/06 950 953 943 951 17,200
2019/11/05 940 950 936 948 26,500
2019/11/01 932 936 923 932 22,500
2019/10/31 930 956 923 926 53,700
2019/10/30 955 962 906 906 129,000
2019/10/29 950 966 945 953 26,300
2019/10/28 960 960 936 940 35,500
2019/10/25 946 954 940 940 26,200
2019/10/24 964 968 945 945 31,300
2019/10/23 975 984 964 964 13,900
2019/10/21 980 981 970 971 9,700
2019/10/18 981 991 972 976 14,900
2019/10/17 987 996 981 981 17,800
2019/10/16 980 988 975 980 16,800
2019/10/15 995 996 964 971 31,700
2019/10/11 988 992 980 984 13,400
2019/10/10 999 1,004 978 983 20,100
2019/10/09 983 1,018 983 1,011 28,600
2019/10/08 1,000 1,017 982 985 20,600
2019/10/07 1,002 1,018 995 1,000 15,800
2019/10/04 993 1,006 982 999 21,000
2019/10/03 1,037 1,042 990 999 68,100
2019/10/02 1,119 1,119 1,042 1,066 122,000
2019/10/01 954 972 954 969 11,200
2019/09/30 985 990 950 953 15,000
2019/09/27 998 999 976 994 15,300
2019/09/26 988 996 978 985 23,600
2019/09/25 976 979 971 973 9,000
2019/09/24 993 993 975 980 10,300
2019/09/20 989 989 975 986 6,100
2019/09/19 971 984 971 984 14,300
2019/09/18 974 977 956 956 15,200
2019/09/17 965 984 957 976 17,300
2019/09/13 946 962 943 957 30,600
2019/09/12 948 961 948 960 29,100
2019/09/11 916 951 916 943 31,000
2019/09/10 903 915 903 915 7,800
2019/09/09 900 904 898 903 9,600
2019/09/06 908 910 894 894 6,500
2019/09/05 899 911 899 904 16,700
2019/09/04 901 904 899 899 7,300
2019/09/03 901 907 899 907 4,000
2019/09/02 904 904 898 901 3,300
2019/08/30 896 907 896 904 21,700
2019/08/29 898 904 889 895 11,700
2019/08/28 915 917 908 913 17,300
2019/08/27 931 931 915 915 11,000
2019/08/26 924 937 911 915 18,200
2019/08/23 936 943 929 943 7,100
2019/08/22 933 939 928 931 5,800
2019/08/21 925 934 925 925 12,000
2019/08/20 927 940 927 940 6,000
2019/08/19 948 948 920 926 12,300
2019/08/16 942 945 938 940 9,400
2019/08/15 942 948 937 948 8,200
2019/08/14 959 959 946 956 9,500
2019/08/13 954 961 951 951 20,700
2019/08/09 962 967 956 961 14,200
2019/08/08 979 979 960 961 9,200
2019/08/07 964 979 960 972 11,100
2019/08/06 953 969 946 964 11,300
2019/08/05 995 995 962 968 15,600
2019/08/02 1,010 1,014 993 993 18,300
2019/08/01 1,020 1,020 1,005 1,010 14,400
2019/07/31 1,019 1,026 1,013 1,016 6,900
2019/07/30 1,020 1,036 1,015 1,031 10,800
2019/07/29 1,022 1,026 1,017 1,020 12,900
2019/07/26 1,022 1,028 1,019 1,023 10,700
2019/07/25 1,013 1,029 1,013 1,023 5,800
2019/07/24 1,008 1,021 1,008 1,015 7,400
2019/07/23 1,013 1,020 1,008 1,008 5,500
2019/07/22 1,008 1,017 994 1,000 8,000
2019/07/19 995 1,022 995 1,007 9,900
2019/07/18 1,020 1,020 984 993 18,000
2019/07/17 1,020 1,030 1,012 1,020 8,500
2019/07/16 1,032 1,036 1,026 1,026 8,800
2019/07/12 1,050 1,055 1,032 1,032 5,600
2019/07/11 1,082 1,082 1,050 1,061 12,600
2019/07/10 1,029 1,107 1,029 1,059 24,500
2019/07/09 1,036 1,057 1,010 1,040 11,000
2019/07/08 1,060 1,060 1,031 1,036 6,300
2019/07/05 1,050 1,060 1,043 1,060 6,300
2019/07/04 1,056 1,079 1,039 1,045 6,600
2019/07/03 1,037 1,044 1,024 1,040 6,200
2019/07/02 1,029 1,037 1,027 1,037 6,600
2019/07/01 990 1,029 990 1,029 12,500
2019/06/28 990 993 983 984 8,200
2019/06/27 987 992 982 992 8,200
2019/06/26 959 994 955 986 15,100
2019/06/25 931 959 927 959 12,500
2019/06/24 926 934 908 932 8,000
2019/06/21 923 944 922 926 15,000
2019/06/20 922 925 909 912 18,600
2019/06/19 917 917 902 917 19,800
2019/06/18 918 918 898 904 14,700
2019/06/17 911 920 907 914 17,300
2019/06/14 936 937 911 914 26,400
2019/06/13 964 964 933 941 14,200
2019/06/12 984 985 951 964 12,000
2019/06/11 972 980 970 980 5,200
2019/06/10 970 975 950 958 8,000
2019/06/07 963 969 962 962 4,000
2019/06/06 962 972 962 962 4,900
2019/06/05 969 979 956 971 9,100
2019/06/04 978 978 948 954 15,500
2019/06/03 984 993 952 952 10,800
2019/05/31 1,012 1,012 999 999 4,900
2019/05/30 1,014 1,020 1,004 1,005 4,100
2019/05/29 1,036 1,040 1,008 1,012 6,500
2019/05/28 1,034 1,051 1,019 1,023 7,600
2019/05/27 1,059 1,059 1,021 1,031 8,900
2019/05/24 1,011 1,030 1,003 1,029 9,800
2019/05/23 1,027 1,056 1,010 1,010 6,200
2019/05/22 1,055 1,055 1,012 1,027 5,600
2019/05/21 1,037 1,046 1,024 1,027 4,400
2019/05/20 1,058 1,075 1,046 1,046 6,200
2019/05/17 1,065 1,075 1,057 1,068 7,700
2019/05/16 1,062 1,072 1,035 1,050 7,200
2019/05/15 1,054 1,056 1,027 1,050 9,500
2019/05/14 1,003 1,046 1,003 1,043 8,100
2019/05/13 1,031 1,052 1,029 1,029 10,600
2019/05/10 1,052 1,060 1,029 1,031 24,000
2019/05/09 1,051 1,051 1,020 1,025 13,500
2019/05/08 1,086 1,087 1,056 1,068 13,200
2019/05/07 1,109 1,119 1,095 1,104 15,900
2019/04/26 1,092 1,098 1,079 1,082 9,500
2019/04/25 1,081 1,103 1,077 1,102 8,300
2019/04/24 1,089 1,099 1,076 1,077 9,600
2019/04/23 1,082 1,092 1,078 1,089 4,600
2019/04/22 1,100 1,103 1,070 1,082 11,900
2019/04/19 1,141 1,141 1,094 1,106 7,300
2019/04/18 1,169 1,169 1,133 1,146 11,300
2019/04/17 1,167 1,172 1,151 1,169 6,600
2019/04/16 1,170 1,190 1,149 1,171 14,200
2019/04/15 1,143 1,178 1,143 1,178 14,600
2019/04/12 1,135 1,166 1,121 1,141 9,600
2019/04/11 1,140 1,145 1,125 1,136 9,400
2019/04/10 1,171 1,193 1,135 1,143 61,300
2019/04/09 1,184 1,190 1,165 1,188 9,400
2019/04/08 1,182 1,193 1,172 1,185 14,800
2019/04/05 1,177 1,179 1,150 1,179 12,400
2019/04/04 1,175 1,178 1,161 1,178 10,500
2019/04/03 1,160 1,176 1,150 1,176 15,100
2019/04/02 1,169 1,175 1,155 1,164 17,200
2019/04/01 1,163 1,172 1,153 1,158 22,300
2019/03/29 1,129 1,137 1,102 1,113 9,900
2019/03/28 1,157 1,157 1,126 1,134 12,900
2019/03/27 1,158 1,167 1,138 1,160 19,700
2019/03/26 1,113 1,169 1,113 1,169 30,300
2019/03/25 1,135 1,135 1,105 1,105 15,700
2019/03/22 1,148 1,150 1,137 1,150 11,100
2019/03/20 1,150 1,154 1,139 1,152 12,600
2019/03/19 1,157 1,157 1,133 1,142 16,300
2019/03/18 1,110 1,158 1,095 1,158 36,600
2019/03/15 1,089 1,115 1,089 1,110 21,500
2019/03/14 1,093 1,107 1,085 1,089 18,700
2019/03/13 1,087 1,092 1,080 1,088 13,300
2019/03/12 1,059 1,090 1,059 1,089 14,800
2019/03/11 1,043 1,066 1,043 1,058 14,800
2019/03/08 1,064 1,064 1,034 1,043 27,200
2019/03/07 1,055 1,074 1,051 1,067 15,400
2019/03/06 1,077 1,079 1,059 1,065 15,500
2019/03/05 1,060 1,079 1,057 1,078 13,800
2019/03/04 1,067 1,069 1,041 1,061 17,000
2019/03/01 1,068 1,080 1,062 1,067 16,700
2019/02/28 1,075 1,088 1,069 1,071 19,900
2019/02/27 1,077 1,088 1,068 1,075 17,200
2019/02/26 1,071 1,075 1,054 1,074 15,300
2019/02/25 1,098 1,099 1,077 1,087 33,800
2019/02/22 1,092 1,108 1,087 1,097 20,900
2019/02/21 1,074 1,092 1,070 1,090 15,800
2019/02/20 1,066 1,082 1,064 1,074 11,700
2019/02/19 1,060 1,077 1,058 1,064 13,700
2019/02/18 1,059 1,074 1,057 1,074 16,600
2019/02/15 1,048 1,052 1,034 1,050 9,700
2019/02/14 1,020 1,057 1,018 1,050 24,700
2019/02/13 1,008 1,025 998 1,018 16,000
2019/02/12 1,000 1,018 997 1,015 17,300
2019/02/08 1,005 1,011 991 996 17,700
2019/02/07 1,004 1,017 1,000 1,017 10,700
2019/02/06 1,013 1,021 1,005 1,005 11,300
2019/02/05 1,018 1,018 1,004 1,011 8,100
2019/02/04 1,000 1,025 997 1,016 14,900
2019/02/01 982 996 981 995 14,900
2019/01/31 987 1,015 987 991 19,100
2019/01/30 1,024 1,024 986 986 28,500
2019/01/29 1,010 1,023 996 1,019 21,900
2019/01/28 1,046 1,046 1,013 1,014 19,100
2019/01/25 1,027 1,065 1,027 1,046 20,700
2019/01/24 1,000 1,042 993 1,034 26,900
2019/01/23 1,000 1,015 995 1,002 9,400
2019/01/22 1,030 1,030 1,003 1,016 11,500
2019/01/21 1,021 1,033 1,007 1,026 15,600
2019/01/18 1,007 1,023 1,005 1,016 20,800
2019/01/17 1,005 1,018 987 1,007 19,300
2019/01/16 995 1,009 989 1,005 20,200
2019/01/15 963 996 961 992 14,300
2019/01/11 981 988 973 973 12,500
2019/01/10 966 992 963 984 12,400
2019/01/09 989 989 962 982 24,400
2019/01/08 968 1,010 956 988 40,800
2019/01/07 959 968 940 943 14,300
2019/01/04 895 945 886 942 26,200

このページの先頭へ