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
2021/12/30 1,470 1,470 1,407 1,461 22,700
2021/12/29 1,432 1,470 1,425 1,470 27,800
2021/12/28 1,409 1,439 1,398 1,431 39,000
2021/12/27 1,342 1,395 1,332 1,392 31,900
2021/12/24 1,293 1,355 1,293 1,355 29,200
2021/12/23 1,292 1,300 1,288 1,293 17,700
2021/12/22 1,303 1,322 1,297 1,300 17,900
2021/12/21 1,309 1,320 1,293 1,300 19,700
2021/12/20 1,329 1,329 1,288 1,288 33,500
2021/12/17 1,349 1,349 1,325 1,330 24,200
2021/12/16 1,340 1,354 1,330 1,349 31,900
2021/12/15 1,322 1,340 1,322 1,336 19,500
2021/12/14 1,320 1,326 1,301 1,326 16,800
2021/12/13 1,324 1,325 1,299 1,323 31,200
2021/12/10 1,322 1,322 1,246 1,299 26,900
2021/12/09 1,317 1,317 1,250 1,310 25,000
2021/12/08 1,287 1,326 1,276 1,322 49,500
2021/12/07 1,240 1,277 1,240 1,277 30,900
2021/12/06 1,234 1,241 1,215 1,230 25,300
2021/12/03 1,190 1,233 1,167 1,231 61,000
2021/12/02 1,151 1,180 1,151 1,169 23,800
2021/12/01 1,130 1,170 1,130 1,159 25,700
2021/11/30 1,142 1,170 1,139 1,139 38,200
2021/11/29 1,150 1,165 1,124 1,142 39,600
2021/11/26 1,181 1,181 1,166 1,167 22,400
2021/11/25 1,187 1,191 1,179 1,185 7,800
2021/11/24 1,198 1,198 1,178 1,193 21,000
2021/11/22 1,189 1,204 1,162 1,197 27,500
2021/11/19 1,189 1,189 1,152 1,189 57,500
2021/11/18 1,129 1,251 1,112 1,189 162,400
2021/11/17 1,151 1,151 1,130 1,132 12,000
2021/11/16 1,162 1,178 1,151 1,151 12,500
2021/11/15 1,163 1,163 1,139 1,142 11,300
2021/11/12 1,129 1,158 1,129 1,155 11,100
2021/11/11 1,136 1,136 1,118 1,127 16,000
2021/11/10 1,150 1,166 1,134 1,138 12,900
2021/11/09 1,150 1,151 1,133 1,140 17,500
2021/11/08 1,141 1,160 1,131 1,146 24,600
2021/11/05 1,214 1,218 1,141 1,141 47,800
2021/11/04 1,130 1,274 1,126 1,274 89,700
2021/11/02 1,136 1,141 1,119 1,119 18,000
2021/11/01 1,140 1,146 1,128 1,146 14,100
2021/10/29 1,127 1,127 1,106 1,111 16,200
2021/10/28 1,123 1,150 1,120 1,136 33,200
2021/10/27 1,135 1,135 1,125 1,126 6,000
2021/10/26 1,141 1,141 1,121 1,130 6,400
2021/10/25 1,124 1,125 1,104 1,111 17,000
2021/10/22 1,122 1,146 1,122 1,132 14,200
2021/10/21 1,127 1,143 1,121 1,121 13,600
2021/10/20 1,143 1,150 1,122 1,125 10,800
2021/10/19 1,152 1,160 1,138 1,145 12,900
2021/10/18 1,110 1,155 1,108 1,149 29,000
2021/10/15 1,108 1,108 1,083 1,085 20,300
2021/10/14 1,122 1,122 1,091 1,095 35,000
2021/10/13 1,175 1,175 1,128 1,134 30,500
2021/10/12 1,198 1,236 1,154 1,154 95,800
2021/10/11 1,169 1,182 1,165 1,182 13,700
2021/10/08 1,178 1,184 1,160 1,167 21,400
2021/10/07 1,154 1,165 1,150 1,159 11,900
2021/10/06 1,176 1,183 1,140 1,153 31,900
2021/10/05 1,132 1,174 1,114 1,163 52,700
2021/10/04 1,182 1,182 1,142 1,144 39,100
2021/10/01 1,212 1,212 1,167 1,182 43,400
2021/09/30 1,220 1,228 1,196 1,219 38,700
2021/09/29 1,200 1,214 1,181 1,214 39,000
2021/09/28 1,260 1,260 1,206 1,227 50,100
2021/09/27 1,280 1,280 1,250 1,264 27,200
2021/09/24 1,255 1,280 1,252 1,280 42,000
2021/09/22 1,239 1,263 1,238 1,243 25,900
2021/09/21 1,248 1,252 1,194 1,239 60,100
2021/09/17 1,281 1,281 1,214 1,278 89,800
2021/09/16 1,184 1,256 1,181 1,252 90,500
2021/09/15 1,178 1,181 1,149 1,180 51,800
2021/09/14 1,153 1,192 1,149 1,189 43,800
2021/09/13 1,124 1,151 1,123 1,151 36,200
2021/09/10 1,119 1,124 1,112 1,124 30,600
2021/09/09 1,110 1,121 1,108 1,120 24,600
2021/09/08 1,099 1,115 1,091 1,115 36,800
2021/09/07 1,086 1,100 1,082 1,100 39,900
2021/09/06 1,074 1,083 1,070 1,083 15,400
2021/09/03 1,074 1,082 1,070 1,070 27,900
2021/09/02 1,072 1,079 1,065 1,073 18,000
2021/09/01 1,059 1,072 1,054 1,072 21,200
2021/08/31 1,062 1,068 1,059 1,059 17,600
2021/08/30 1,063 1,066 1,052 1,061 18,300
2021/08/27 1,084 1,084 1,073 1,081 27,700
2021/08/26 1,090 1,093 1,081 1,088 20,400
2021/08/25 1,100 1,100 1,078 1,089 25,300
2021/08/24 1,099 1,103 1,082 1,087 23,200
2021/08/23 1,071 1,102 1,062 1,086 45,200
2021/08/20 1,111 1,119 1,038 1,041 106,800
2021/08/19 1,095 1,118 1,095 1,106 26,900
2021/08/18 1,084 1,106 1,082 1,093 23,800
2021/08/17 1,091 1,091 1,074 1,079 24,300
2021/08/16 1,114 1,115 1,091 1,091 22,800
2021/08/13 1,107 1,125 1,096 1,114 32,400
2021/08/12 1,097 1,104 1,089 1,101 11,500
2021/08/11 1,086 1,094 1,083 1,087 10,000
2021/08/10 1,100 1,111 1,084 1,085 33,700
2021/08/06 1,111 1,111 1,097 1,098 13,400
2021/08/05 1,102 1,118 1,100 1,107 10,000
2021/08/04 1,111 1,111 1,102 1,102 10,700
2021/08/03 1,120 1,120 1,105 1,111 14,100
2021/08/02 1,128 1,131 1,118 1,127 19,600
2021/07/30 1,115 1,121 1,100 1,114 20,800
2021/07/29 1,106 1,118 1,101 1,117 16,100
2021/07/28 1,121 1,121 1,100 1,107 25,400
2021/07/27 1,113 1,133 1,110 1,133 25,900
2021/07/26 1,101 1,120 1,100 1,113 21,100
2021/07/21 1,079 1,095 1,069 1,089 23,100
2021/07/20 1,070 1,077 1,063 1,067 17,700
2021/07/19 1,120 1,120 1,078 1,088 24,300
2021/07/16 1,104 1,122 1,104 1,114 27,500
2021/07/15 1,130 1,130 1,097 1,108 56,900
2021/07/14 1,169 1,170 1,125 1,128 74,800
2021/07/13 1,100 1,173 1,087 1,149 201,500
2021/07/12 1,113 1,113 1,082 1,098 39,300
2021/07/09 1,043 1,069 1,033 1,063 30,900
2021/07/08 1,078 1,078 1,050 1,050 18,300
2021/07/07 1,057 1,076 1,057 1,066 14,300
2021/07/06 1,037 1,073 1,037 1,069 16,400
2021/07/05 1,043 1,043 1,036 1,037 12,500
2021/07/02 1,054 1,054 1,036 1,046 12,600
2021/07/01 1,069 1,069 1,049 1,049 15,000
2021/06/30 1,071 1,071 1,059 1,069 15,400
2021/06/29 1,070 1,071 1,047 1,071 45,700
2021/06/28 1,086 1,089 1,073 1,073 18,800
2021/06/25 1,073 1,077 1,064 1,075 22,300
2021/06/24 1,084 1,085 1,062 1,071 60,000
2021/06/23 1,032 1,107 1,025 1,104 118,400
2021/06/22 1,013 1,033 1,007 1,033 23,300
2021/06/21 992 1,008 992 1,004 47,100
2021/06/18 997 1,003 992 998 21,200
2021/06/17 996 998 992 993 12,900
2021/06/16 1,004 1,004 991 991 30,900
2021/06/15 1,001 1,003 996 996 12,000
2021/06/14 1,006 1,006 996 999 6,600
2021/06/11 995 1,001 995 995 16,900
2021/06/10 997 1,002 993 993 20,200
2021/06/09 1,000 1,007 997 997 10,700
2021/06/08 998 1,002 996 1,000 8,100
2021/06/07 999 1,001 995 995 10,800
2021/06/04 997 1,000 993 993 8,200
2021/06/03 996 1,005 996 997 7,200
2021/06/02 1,000 1,001 992 996 14,700
2021/06/01 1,001 1,001 988 1,000 18,700
2021/05/31 1,001 1,004 987 993 18,900
2021/05/28 993 1,005 993 1,005 22,400
2021/05/27 998 1,001 988 988 37,400
2021/05/26 1,000 1,004 998 998 11,600
2021/05/25 1,017 1,017 997 999 22,800
2021/05/24 1,010 1,018 1,009 1,013 16,100
2021/05/21 1,007 1,019 997 997 18,900
2021/05/20 997 1,017 997 998 15,100
2021/05/19 996 1,003 994 996 17,700
2021/05/18 1,000 1,005 997 1,002 15,200
2021/05/17 1,014 1,022 995 999 27,400
2021/05/14 1,011 1,024 1,006 1,014 18,700
2021/05/13 992 1,019 991 1,002 35,000
2021/05/12 1,041 1,042 996 1,003 45,700
2021/05/11 1,068 1,073 1,043 1,043 38,400
2021/05/10 1,074 1,080 1,062 1,068 35,500
2021/05/07 1,068 1,076 1,060 1,060 44,500
2021/05/06 1,055 1,072 1,053 1,062 49,400
2021/04/30 1,036 1,054 1,036 1,054 26,000
2021/04/28 1,044 1,055 1,032 1,032 30,500
2021/04/27 1,049 1,065 1,041 1,044 45,100
2021/04/26 1,030 1,033 1,018 1,026 21,200
2021/04/23 1,015 1,031 1,015 1,028 13,700
2021/04/22 1,012 1,025 1,012 1,020 21,200
2021/04/21 1,026 1,026 1,004 1,012 64,600
2021/04/20 1,054 1,054 1,041 1,041 19,800
2021/04/19 1,057 1,062 1,037 1,054 32,500
2021/04/16 1,064 1,064 1,042 1,060 32,400
2021/04/15 1,075 1,075 1,055 1,064 60,500
2021/04/14 1,040 1,084 1,033 1,075 213,600
2021/04/13 1,034 1,045 1,010 1,038 52,900
2021/04/12 1,010 1,044 1,004 1,034 71,300
2021/04/09 1,005 1,011 999 999 19,600
2021/04/08 1,015 1,015 1,005 1,006 23,800
2021/04/07 1,015 1,025 1,015 1,021 15,800
2021/04/06 1,044 1,044 1,012 1,017 49,700
2021/04/05 1,034 1,053 1,026 1,045 30,300
2021/04/02 1,023 1,037 1,015 1,032 67,500
2021/04/01 1,012 1,021 1,009 1,020 25,800
2021/03/31 1,020 1,023 1,001 1,001 29,400
2021/03/30 1,024 1,031 1,021 1,026 38,800
2021/03/29 1,018 1,022 1,006 1,022 49,200
2021/03/26 1,010 1,012 1,001 1,012 31,800
2021/03/25 1,000 1,004 989 1,001 35,000
2021/03/24 1,010 1,010 974 994 53,200
2021/03/23 1,016 1,025 1,006 1,020 26,700
2021/03/22 1,024 1,024 998 1,012 42,200
2021/03/19 1,031 1,031 1,017 1,025 38,300
2021/03/18 1,028 1,035 1,024 1,031 42,400
2021/03/17 1,024 1,025 1,016 1,021 26,200
2021/03/16 1,018 1,021 1,008 1,021 17,800
2021/03/15 1,010 1,018 1,003 1,017 35,700
2021/03/12 1,008 1,008 995 1,004 29,900
2021/03/11 998 1,001 995 1,001 14,700
2021/03/10 1,010 1,010 997 998 20,600
2021/03/09 1,009 1,009 996 1,006 20,800
2021/03/08 1,015 1,015 993 1,002 23,400
2021/03/05 997 1,003 981 1,003 32,300
2021/03/04 990 1,002 977 1,002 23,500
2021/03/03 1,000 1,006 991 1,003 25,300
2021/03/02 1,018 1,018 986 1,002 20,300
2021/03/01 1,001 1,017 992 1,016 42,200
2021/02/26 991 1,002 988 989 38,400
2021/02/25 1,026 1,026 1,000 1,000 65,800
2021/02/24 1,073 1,080 1,057 1,059 61,400
2021/02/22 1,068 1,084 1,065 1,072 31,400
2021/02/19 1,066 1,068 1,055 1,068 19,300
2021/02/18 1,085 1,093 1,067 1,069 36,100
2021/02/17 1,079 1,097 1,079 1,088 30,500
2021/02/16 1,089 1,096 1,078 1,088 43,500
2021/02/15 1,097 1,097 1,076 1,089 53,500
2021/02/12 1,106 1,106 1,068 1,072 47,000
2021/02/10 1,116 1,116 1,102 1,102 24,000
2021/02/09 1,103 1,117 1,102 1,109 40,700
2021/02/08 1,080 1,108 1,080 1,098 53,300
2021/02/05 1,048 1,077 1,043 1,074 52,400
2021/02/04 1,030 1,042 1,016 1,041 38,800
2021/02/03 1,035 1,038 1,018 1,035 74,200
2021/02/02 1,000 1,013 996 1,005 38,600
2021/02/01 984 1,002 982 995 28,400
2021/01/29 1,003 1,009 978 978 56,100
2021/01/28 991 1,028 987 1,000 195,400
2021/01/27 999 1,010 989 991 61,500
2021/01/26 991 1,000 977 1,000 35,900
2021/01/25 991 997 984 990 25,800
2021/01/22 984 1,004 982 987 27,000
2021/01/21 1,020 1,021 997 997 26,800
2021/01/20 999 1,015 983 1,010 52,500
2021/01/19 995 998 981 990 39,700
2021/01/18 982 997 979 993 36,200
2021/01/15 980 988 977 980 32,600
2021/01/14 982 997 978 988 44,100
2021/01/13 983 994 973 985 60,900
2021/01/12 976 980 955 970 68,100
2021/01/08 945 961 945 961 23,900
2021/01/07 941 953 931 942 30,700
2021/01/06 923 933 920 926 21,200
2021/01/05 928 933 917 923 21,700
2021/01/04 952 952 924 928 20,900

このページの先頭へ