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
2020/12/30 938 944 927 937 19,000
2020/12/29 937 953 937 944 29,700
2020/12/28 950 957 922 937 51,400
2020/12/25 939 967 937 955 39,200
2020/12/24 944 950 937 944 14,800
2020/12/23 929 947 927 944 37,400
2020/12/22 951 951 923 929 51,800
2020/12/21 965 966 953 957 16,500
2020/12/18 985 985 964 965 40,000
2020/12/17 1,000 1,000 981 990 12,600
2020/12/16 1,009 1,009 996 1,000 11,700
2020/12/15 995 1,012 993 1,009 17,800
2020/12/14 1,013 1,017 987 991 23,900
2020/12/11 995 1,018 981 1,018 40,800
2020/12/10 971 988 971 981 10,900
2020/12/09 984 990 975 976 36,000
2020/12/08 973 989 968 985 11,700
2020/12/07 994 999 970 973 23,000
2020/12/04 995 998 988 990 11,900
2020/12/03 991 1,003 991 998 19,400
2020/12/02 1,003 1,008 986 987 23,300
2020/12/01 997 1,010 996 998 45,500
2020/11/30 1,032 1,032 990 994 27,700
2020/11/27 1,019 1,033 1,010 1,029 29,900
2020/11/26 1,010 1,021 1,001 1,018 10,300
2020/11/25 1,046 1,060 1,009 1,009 18,200
2020/11/24 1,056 1,064 1,037 1,037 30,500
2020/11/20 1,002 1,036 989 1,034 36,000
2020/11/19 993 999 984 988 18,400
2020/11/18 1,000 1,010 993 994 14,100
2020/11/17 1,005 1,014 1,000 1,008 17,600
2020/11/16 1,030 1,030 1,003 1,011 33,900
2020/11/13 1,040 1,040 1,000 1,005 13,900
2020/11/12 1,044 1,056 1,036 1,043 10,000
2020/11/11 1,042 1,059 1,037 1,054 17,400
2020/11/10 1,057 1,065 1,023 1,035 29,500
2020/11/09 1,044 1,052 1,030 1,051 17,000
2020/11/06 1,038 1,038 1,016 1,028 25,300
2020/11/05 1,012 1,045 1,007 1,040 34,000
2020/11/04 1,016 1,022 994 1,010 26,200
2020/11/02 997 1,011 990 1,006 27,500
2020/10/30 1,007 1,018 994 1,001 30,800
2020/10/29 1,007 1,007 987 992 14,800
2020/10/28 1,004 1,022 996 1,019 30,400
2020/10/27 999 1,003 986 1,003 17,200
2020/10/26 990 1,003 988 999 17,700
2020/10/23 1,000 1,020 982 990 14,300
2020/10/22 1,046 1,046 1,000 1,000 18,100
2020/10/21 1,049 1,051 1,035 1,046 10,500
2020/10/20 1,067 1,068 1,046 1,049 9,400
2020/10/19 1,049 1,072 1,049 1,070 14,200
2020/10/16 1,062 1,073 1,059 1,060 10,400
2020/10/15 1,075 1,076 1,054 1,062 8,800
2020/10/14 1,056 1,073 1,036 1,073 14,200
2020/10/13 1,078 1,090 1,053 1,055 20,300
2020/10/12 1,102 1,135 1,064 1,075 42,100
2020/10/09 1,103 1,109 1,082 1,109 18,500
2020/10/08 1,099 1,107 1,087 1,103 20,800
2020/10/07 1,112 1,112 1,089 1,100 17,000
2020/10/06 1,110 1,114 1,093 1,113 17,600
2020/10/05 1,078 1,116 1,078 1,116 35,500
2020/10/02 1,123 1,127 1,068 1,078 51,100
2020/09/30 1,170 1,170 1,123 1,123 40,600
2020/09/29 1,144 1,173 1,135 1,168 43,100
2020/09/28 1,098 1,135 1,090 1,135 75,800
2020/09/25 1,069 1,100 1,069 1,098 48,700
2020/09/24 1,070 1,093 1,061 1,068 36,900
2020/09/23 1,043 1,073 1,043 1,072 39,000
2020/09/18 1,040 1,065 1,038 1,059 46,200
2020/09/17 1,000 1,030 1,000 1,030 39,100
2020/09/16 979 1,006 976 1,001 37,300
2020/09/15 1,005 1,010 970 979 33,800
2020/09/14 1,030 1,034 1,002 1,002 40,800
2020/09/11 1,011 1,024 1,006 1,023 38,200
2020/09/10 1,017 1,019 1,005 1,016 17,700
2020/09/09 1,002 1,017 994 1,010 28,800
2020/09/08 1,008 1,015 989 1,009 24,900
2020/09/07 998 1,022 989 996 21,700
2020/09/04 966 998 966 996 17,400
2020/09/03 979 989 973 981 23,100
2020/09/02 978 978 963 966 8,600
2020/09/01 930 974 930 972 30,600
2020/08/31 926 947 926 929 7,800
2020/08/28 945 954 912 920 37,900
2020/08/27 997 997 967 978 17,200
2020/08/26 996 996 985 992 8,700
2020/08/25 1,008 1,010 993 1,002 10,600
2020/08/24 998 1,005 993 1,004 11,300
2020/08/21 988 993 985 989 9,300
2020/08/20 989 989 976 985 7,200
2020/08/19 974 994 973 988 12,600
2020/08/18 986 987 972 974 14,600
2020/08/17 997 997 982 989 8,700
2020/08/14 1,017 1,020 990 997 18,300
2020/08/13 1,019 1,027 1,008 1,017 19,200
2020/08/12 990 1,020 985 1,010 26,500
2020/08/11 972 990 969 990 15,200
2020/08/07 975 978 956 970 8,400
2020/08/06 968 969 955 960 13,400
2020/08/05 947 983 944 982 17,200
2020/08/04 912 951 912 944 17,100
2020/08/03 912 932 908 911 16,700
2020/07/31 976 976 906 906 29,000
2020/07/30 975 984 958 984 21,100
2020/07/29 954 974 942 971 24,100
2020/07/28 948 955 929 955 19,500
2020/07/27 893 946 891 946 28,300
2020/07/22 904 909 889 901 11,000
2020/07/21 891 908 874 904 32,300
2020/07/20 887 894 868 888 16,900
2020/07/17 904 923 861 887 54,300
2020/07/16 895 906 888 906 24,300
2020/07/15 870 910 863 895 84,400
2020/07/14 856 870 826 855 126,400
2020/07/13 758 871 742 871 96,100
2020/07/10 750 754 721 721 13,100
2020/07/09 751 762 751 751 6,400
2020/07/08 761 761 751 751 5,800
2020/07/07 778 778 763 765 2,900
2020/07/06 760 768 759 768 6,700
2020/07/03 758 759 751 754 7,000
2020/07/02 771 771 750 750 6,800
2020/07/01 799 799 756 756 9,900
2020/06/30 800 802 789 789 12,300
2020/06/29 796 796 775 796 15,800
2020/06/26 755 800 755 800 19,500
2020/06/25 760 761 751 751 7,100
2020/06/24 769 773 762 769 3,400
2020/06/23 796 796 766 769 22,700
2020/06/22 785 795 785 791 3,800
2020/06/19 788 793 776 793 8,200
2020/06/18 795 795 774 788 7,600
2020/06/17 790 799 788 795 4,000
2020/06/16 760 790 760 789 10,100
2020/06/15 776 791 753 753 7,400
2020/06/12 770 782 735 774 19,700
2020/06/11 807 807 797 800 10,600
2020/06/10 819 819 805 812 11,900
2020/06/09 821 821 805 812 8,400
2020/06/08 819 820 805 820 15,900
2020/06/05 800 810 793 810 8,900
2020/06/04 809 809 794 800 10,900
2020/06/03 790 808 788 808 15,300
2020/06/02 790 790 768 782 16,000
2020/06/01 805 805 767 770 14,000
2020/05/29 816 820 789 789 29,100
2020/05/28 800 825 792 825 24,700
2020/05/27 768 788 768 787 24,500
2020/05/26 756 766 755 762 15,900
2020/05/25 742 752 739 752 8,400
2020/05/22 747 747 738 739 4,100
2020/05/21 746 749 733 748 8,000
2020/05/20 731 755 720 748 16,500
2020/05/19 739 739 720 731 14,200
2020/05/18 733 733 712 724 11,700
2020/05/15 731 734 715 734 9,100
2020/05/14 758 758 725 725 7,700
2020/05/13 749 760 736 760 9,900
2020/05/12 759 759 747 752 5,600
2020/05/11 742 759 742 752 11,300
2020/05/08 742 742 721 739 11,600
2020/05/07 723 723 715 719 9,500
2020/05/01 747 747 715 721 17,500
2020/04/30 739 747 725 747 22,300
2020/04/28 727 734 709 730 22,100
2020/04/27 717 725 709 725 16,100
2020/04/24 724 724 698 710 17,300
2020/04/23 708 724 708 724 13,100
2020/04/22 706 721 688 706 15,300
2020/04/21 700 711 688 711 10,800
2020/04/20 707 723 703 709 12,900
2020/04/17 736 738 709 718 15,400
2020/04/16 684 726 684 726 32,100
2020/04/15 720 720 662 684 67,700
2020/04/14 759 759 710 719 42,700
2020/04/13 754 805 746 759 42,300
2020/04/10 753 753 721 741 14,900
2020/04/09 741 748 724 738 15,800
2020/04/08 711 750 701 741 28,800
2020/04/07 704 712 676 705 21,900
2020/04/06 646 698 646 698 20,200
2020/04/03 674 689 647 652 19,600
2020/04/02 678 698 672 684 16,600
2020/04/01 729 738 674 677 33,900
2020/03/31 763 772 715 730 40,200
2020/03/30 735 786 725 786 47,800
2020/03/27 750 750 693 748 74,200
2020/03/26 703 728 674 728 57,800
2020/03/25 670 701 670 701 45,400
2020/03/24 651 651 619 646 43,800
2020/03/23 542 609 538 601 68,200
2020/03/19 564 565 541 551 46,000
2020/03/18 590 590 552 554 50,300
2020/03/17 550 574 534 572 70,800
2020/03/16 554 594 554 569 44,300
2020/03/13 589 591 529 548 104,100
2020/03/12 628 648 588 589 62,900
2020/03/11 649 676 647 648 35,800
2020/03/10 605 672 605 662 79,800
2020/03/09 701 707 673 675 61,900
2020/03/06 780 780 730 730 71,800
2020/03/05 810 810 785 785 29,100
2020/03/04 795 800 783 786 23,000
2020/03/03 829 837 799 799 45,900
2020/03/02 796 837 796 814 67,900
2020/02/28 817 832 786 817 233,700
2020/02/27 882 889 854 862 66,900
2020/02/26 891 911 891 908 36,300
2020/02/25 902 922 898 906 53,500
2020/02/21 954 954 946 947 21,800
2020/02/20 971 975 957 960 29,900
2020/02/19 974 977 969 970 13,900
2020/02/18 967 976 963 973 24,800
2020/02/17 982 982 963 973 18,200
2020/02/14 973 984 968 982 33,700
2020/02/13 990 991 976 980 38,700
2020/02/12 999 999 985 989 23,500
2020/02/10 988 998 982 987 40,900
2020/02/07 1,002 1,003 984 988 23,100
2020/02/06 1,005 1,015 996 999 32,900
2020/02/05 1,005 1,005 987 997 25,900
2020/02/04 986 1,002 986 990 18,900
2020/02/03 974 998 971 986 22,500
2020/01/31 1,004 1,010 992 997 18,100
2020/01/30 1,011 1,014 985 1,004 36,800
2020/01/29 1,003 1,015 997 1,010 14,300
2020/01/28 996 1,015 982 1,002 30,800
2020/01/27 978 1,007 970 1,001 37,600
2020/01/24 1,008 1,020 993 1,003 60,100
2020/01/23 1,026 1,027 1,005 1,007 44,000
2020/01/22 1,032 1,035 1,021 1,028 43,100
2020/01/21 1,058 1,058 1,039 1,040 28,600
2020/01/20 1,061 1,075 1,042 1,054 58,500
2020/01/17 1,054 1,087 1,031 1,031 81,000
2020/01/16 1,049 1,049 1,025 1,027 61,100
2020/01/15 1,044 1,064 1,030 1,049 31,200
2020/01/14 1,100 1,100 1,054 1,058 90,400
2020/01/10 967 1,106 957 1,083 229,200
2020/01/09 958 967 951 963 20,000
2020/01/08 960 960 944 946 50,900
2020/01/07 961 970 960 969 22,300
2020/01/06 971 973 954 959 41,000

このページの先頭へ