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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,397 | 1,410 | 1,396 | 1,400 | 40,000 |
| 2022/12/29 | 1,388 | 1,394 | 1,377 | 1,391 | 63,200 |
| 2022/12/28 | 1,393 | 1,397 | 1,384 | 1,394 | 58,900 |
| 2022/12/27 | 1,398 | 1,407 | 1,397 | 1,401 | 54,400 |
| 2022/12/26 | 1,390 | 1,400 | 1,387 | 1,397 | 51,000 |
| 2022/12/23 | 1,395 | 1,402 | 1,391 | 1,393 | 52,300 |
| 2022/12/22 | 1,399 | 1,406 | 1,394 | 1,398 | 43,500 |
| 2022/12/21 | 1,402 | 1,409 | 1,388 | 1,388 | 60,500 |
| 2022/12/20 | 1,447 | 1,448 | 1,398 | 1,408 | 101,200 |
| 2022/12/19 | 1,425 | 1,451 | 1,424 | 1,440 | 59,500 |
| 2022/12/16 | 1,425 | 1,430 | 1,421 | 1,421 | 46,300 |
| 2022/12/15 | 1,429 | 1,436 | 1,424 | 1,432 | 27,900 |
| 2022/12/14 | 1,423 | 1,429 | 1,416 | 1,427 | 34,100 |
| 2022/12/13 | 1,430 | 1,430 | 1,413 | 1,416 | 43,000 |
| 2022/12/12 | 1,400 | 1,428 | 1,400 | 1,420 | 71,600 |
| 2022/12/09 | 1,400 | 1,407 | 1,396 | 1,398 | 49,300 |
| 2022/12/08 | 1,393 | 1,405 | 1,385 | 1,400 | 74,200 |
| 2022/12/07 | 1,377 | 1,396 | 1,367 | 1,387 | 84,600 |
| 2022/12/06 | 1,384 | 1,391 | 1,375 | 1,382 | 72,000 |
| 2022/12/05 | 1,400 | 1,406 | 1,385 | 1,389 | 86,100 |
| 2022/12/02 | 1,411 | 1,412 | 1,388 | 1,398 | 143,600 |
| 2022/12/01 | 1,445 | 1,445 | 1,418 | 1,419 | 65,400 |
| 2022/11/30 | 1,445 | 1,453 | 1,436 | 1,437 | 70,800 |
| 2022/11/29 | 1,480 | 1,481 | 1,443 | 1,443 | 93,100 |
| 2022/11/28 | 1,510 | 1,515 | 1,488 | 1,495 | 95,700 |
| 2022/11/25 | 1,477 | 1,500 | 1,471 | 1,494 | 63,700 |
| 2022/11/24 | 1,441 | 1,464 | 1,441 | 1,463 | 87,400 |
| 2022/11/22 | 1,447 | 1,450 | 1,439 | 1,441 | 59,200 |
| 2022/11/21 | 1,421 | 1,444 | 1,420 | 1,434 | 53,100 |
| 2022/11/18 | 1,411 | 1,425 | 1,408 | 1,410 | 70,500 |
| 2022/11/17 | 1,392 | 1,402 | 1,383 | 1,401 | 79,200 |
| 2022/11/16 | 1,410 | 1,411 | 1,394 | 1,394 | 83,100 |
| 2022/11/15 | 1,419 | 1,419 | 1,403 | 1,410 | 53,800 |
| 2022/11/14 | 1,433 | 1,447 | 1,415 | 1,419 | 72,600 |
| 2022/11/11 | 1,450 | 1,455 | 1,433 | 1,433 | 39,500 |
| 2022/11/10 | 1,445 | 1,459 | 1,433 | 1,440 | 54,000 |
| 2022/11/09 | 1,445 | 1,460 | 1,441 | 1,443 | 57,700 |
| 2022/11/08 | 1,460 | 1,467 | 1,449 | 1,451 | 47,200 |
| 2022/11/07 | 1,459 | 1,489 | 1,459 | 1,461 | 38,500 |
| 2022/11/04 | 1,449 | 1,455 | 1,425 | 1,455 | 60,000 |
| 2022/11/02 | 1,474 | 1,483 | 1,452 | 1,455 | 134,400 |
| 2022/11/01 | 1,511 | 1,517 | 1,478 | 1,480 | 35,200 |
| 2022/10/31 | 1,518 | 1,526 | 1,504 | 1,507 | 30,600 |
| 2022/10/28 | 1,501 | 1,506 | 1,490 | 1,504 | 153,300 |
| 2022/10/27 | 1,521 | 1,525 | 1,506 | 1,506 | 43,400 |
| 2022/10/26 | 1,545 | 1,549 | 1,520 | 1,524 | 47,100 |
| 2022/10/25 | 1,531 | 1,537 | 1,516 | 1,529 | 42,500 |
| 2022/10/24 | 1,535 | 1,543 | 1,510 | 1,515 | 42,800 |
| 2022/10/21 | 1,532 | 1,546 | 1,522 | 1,529 | 42,500 |
| 2022/10/20 | 1,570 | 1,582 | 1,537 | 1,551 | 45,600 |
| 2022/10/19 | 1,566 | 1,598 | 1,551 | 1,587 | 30,700 |
| 2022/10/18 | 1,565 | 1,590 | 1,562 | 1,565 | 76,100 |
| 2022/10/17 | 1,548 | 1,556 | 1,509 | 1,526 | 72,300 |
| 2022/10/14 | 1,515 | 1,591 | 1,508 | 1,565 | 131,800 |
| 2022/10/13 | 1,462 | 1,513 | 1,432 | 1,485 | 156,200 |
| 2022/10/12 | 1,430 | 1,508 | 1,415 | 1,448 | 274,600 |
| 2022/10/11 | 1,437 | 1,446 | 1,423 | 1,433 | 46,500 |
| 2022/10/07 | 1,454 | 1,460 | 1,443 | 1,449 | 42,400 |
| 2022/10/06 | 1,480 | 1,492 | 1,465 | 1,470 | 36,500 |
| 2022/10/05 | 1,489 | 1,491 | 1,463 | 1,472 | 27,800 |
| 2022/10/04 | 1,472 | 1,474 | 1,455 | 1,467 | 31,300 |
| 2022/10/03 | 1,431 | 1,446 | 1,421 | 1,439 | 27,800 |
| 2022/09/30 | 1,503 | 1,503 | 1,449 | 1,450 | 37,200 |
| 2022/09/29 | 1,497 | 1,520 | 1,492 | 1,514 | 40,800 |
| 2022/09/28 | 1,500 | 1,500 | 1,474 | 1,493 | 41,500 |
| 2022/09/27 | 1,481 | 1,507 | 1,481 | 1,492 | 37,900 |
| 2022/09/26 | 1,460 | 1,494 | 1,452 | 1,474 | 41,500 |
| 2022/09/22 | 1,498 | 1,503 | 1,476 | 1,479 | 35,000 |
| 2022/09/21 | 1,521 | 1,531 | 1,508 | 1,523 | 45,600 |
| 2022/09/20 | 1,531 | 1,554 | 1,531 | 1,535 | 35,000 |
| 2022/09/16 | 1,531 | 1,535 | 1,523 | 1,526 | 27,500 |
| 2022/09/15 | 1,540 | 1,558 | 1,527 | 1,531 | 34,700 |
| 2022/09/14 | 1,515 | 1,536 | 1,503 | 1,524 | 45,800 |
| 2022/09/13 | 1,542 | 1,562 | 1,530 | 1,547 | 28,100 |
| 2022/09/12 | 1,575 | 1,585 | 1,536 | 1,544 | 39,800 |
| 2022/09/09 | 1,514 | 1,564 | 1,514 | 1,558 | 48,400 |
| 2022/09/08 | 1,489 | 1,517 | 1,488 | 1,513 | 39,300 |
| 2022/09/07 | 1,500 | 1,500 | 1,462 | 1,489 | 40,800 |
| 2022/09/06 | 1,505 | 1,511 | 1,488 | 1,498 | 69,100 |
| 2022/09/05 | 1,501 | 1,511 | 1,488 | 1,507 | 57,100 |
| 2022/09/02 | 1,552 | 1,552 | 1,502 | 1,509 | 55,600 |
| 2022/09/01 | 1,587 | 1,605 | 1,552 | 1,553 | 86,600 |
| 2022/08/31 | 1,613 | 1,620 | 1,596 | 1,610 | 65,700 |
| 2022/08/30 | 1,641 | 1,648 | 1,612 | 1,628 | 55,900 |
| 2022/08/29 | 1,658 | 1,671 | 1,647 | 1,666 | 82,100 |
| 2022/08/26 | 1,650 | 1,689 | 1,643 | 1,687 | 75,800 |
| 2022/08/25 | 1,635 | 1,651 | 1,623 | 1,646 | 40,000 |
| 2022/08/24 | 1,650 | 1,654 | 1,628 | 1,628 | 34,700 |
| 2022/08/23 | 1,645 | 1,663 | 1,641 | 1,647 | 35,900 |
| 2022/08/22 | 1,650 | 1,676 | 1,645 | 1,660 | 56,000 |
| 2022/08/19 | 1,698 | 1,698 | 1,672 | 1,678 | 57,300 |
| 2022/08/18 | 1,700 | 1,712 | 1,684 | 1,695 | 35,200 |
| 2022/08/17 | 1,696 | 1,739 | 1,696 | 1,717 | 48,100 |
| 2022/08/16 | 1,695 | 1,710 | 1,681 | 1,695 | 38,200 |
| 2022/08/15 | 1,760 | 1,760 | 1,694 | 1,713 | 48,900 |
| 2022/08/12 | 1,768 | 1,786 | 1,748 | 1,753 | 44,100 |
| 2022/08/10 | 1,765 | 1,770 | 1,736 | 1,738 | 37,400 |
| 2022/08/09 | 1,781 | 1,821 | 1,770 | 1,770 | 49,800 |
| 2022/08/08 | 1,776 | 1,815 | 1,776 | 1,799 | 41,700 |
| 2022/08/05 | 1,773 | 1,833 | 1,767 | 1,805 | 72,100 |
| 2022/08/04 | 1,795 | 1,798 | 1,773 | 1,774 | 28,900 |
| 2022/08/03 | 1,825 | 1,838 | 1,797 | 1,803 | 36,400 |
| 2022/08/02 | 1,822 | 1,841 | 1,782 | 1,827 | 41,900 |
| 2022/08/01 | 1,829 | 1,843 | 1,807 | 1,828 | 44,400 |
| 2022/07/29 | 1,859 | 1,859 | 1,818 | 1,824 | 39,500 |
| 2022/07/28 | 1,850 | 1,865 | 1,810 | 1,849 | 114,100 |
| 2022/07/27 | 1,832 | 1,903 | 1,820 | 1,864 | 89,400 |
| 2022/07/26 | 1,832 | 1,858 | 1,803 | 1,818 | 106,000 |
| 2022/07/25 | 1,878 | 1,878 | 1,828 | 1,834 | 69,100 |
| 2022/07/22 | 1,898 | 1,947 | 1,882 | 1,902 | 92,900 |
| 2022/07/21 | 1,860 | 1,937 | 1,843 | 1,888 | 111,600 |
| 2022/07/20 | 1,830 | 1,874 | 1,805 | 1,862 | 97,100 |
| 2022/07/19 | 1,930 | 1,952 | 1,844 | 1,854 | 153,600 |
| 2022/07/15 | 1,825 | 1,932 | 1,813 | 1,923 | 177,200 |
| 2022/07/14 | 1,800 | 1,836 | 1,734 | 1,812 | 142,100 |
| 2022/07/13 | 1,608 | 1,831 | 1,589 | 1,789 | 508,800 |
| 2022/07/12 | 1,546 | 1,655 | 1,538 | 1,600 | 246,000 |
| 2022/07/11 | 1,513 | 1,542 | 1,501 | 1,542 | 54,700 |
| 2022/07/08 | 1,482 | 1,519 | 1,472 | 1,475 | 59,500 |
| 2022/07/07 | 1,476 | 1,484 | 1,455 | 1,482 | 16,000 |
| 2022/07/06 | 1,472 | 1,479 | 1,454 | 1,467 | 31,000 |
| 2022/07/05 | 1,496 | 1,496 | 1,469 | 1,489 | 39,700 |
| 2022/07/04 | 1,482 | 1,496 | 1,460 | 1,496 | 27,900 |
| 2022/07/01 | 1,455 | 1,460 | 1,443 | 1,449 | 26,900 |
| 2022/06/30 | 1,462 | 1,484 | 1,450 | 1,456 | 32,600 |
| 2022/06/29 | 1,439 | 1,496 | 1,424 | 1,490 | 77,500 |
| 2022/06/28 | 1,442 | 1,452 | 1,413 | 1,439 | 58,100 |
| 2022/06/27 | 1,498 | 1,500 | 1,442 | 1,459 | 35,900 |
| 2022/06/24 | 1,460 | 1,484 | 1,451 | 1,484 | 24,100 |
| 2022/06/23 | 1,442 | 1,457 | 1,426 | 1,453 | 23,700 |
| 2022/06/22 | 1,443 | 1,449 | 1,419 | 1,442 | 25,200 |
| 2022/06/21 | 1,402 | 1,437 | 1,402 | 1,426 | 16,500 |
| 2022/06/20 | 1,398 | 1,406 | 1,380 | 1,396 | 17,900 |
| 2022/06/17 | 1,393 | 1,395 | 1,374 | 1,374 | 38,000 |
| 2022/06/16 | 1,425 | 1,448 | 1,414 | 1,421 | 18,600 |
| 2022/06/15 | 1,441 | 1,448 | 1,414 | 1,414 | 28,500 |
| 2022/06/14 | 1,450 | 1,451 | 1,425 | 1,441 | 32,200 |
| 2022/06/13 | 1,484 | 1,487 | 1,470 | 1,475 | 29,300 |
| 2022/06/10 | 1,560 | 1,566 | 1,492 | 1,492 | 51,900 |
| 2022/06/09 | 1,583 | 1,585 | 1,561 | 1,570 | 17,900 |
| 2022/06/08 | 1,603 | 1,613 | 1,585 | 1,592 | 23,900 |
| 2022/06/07 | 1,560 | 1,590 | 1,560 | 1,583 | 27,500 |
| 2022/06/06 | 1,588 | 1,593 | 1,556 | 1,567 | 27,100 |
| 2022/06/03 | 1,614 | 1,615 | 1,590 | 1,595 | 22,900 |
| 2022/06/02 | 1,639 | 1,639 | 1,605 | 1,613 | 15,000 |
| 2022/06/01 | 1,616 | 1,640 | 1,614 | 1,640 | 11,700 |
| 2022/05/31 | 1,646 | 1,647 | 1,605 | 1,615 | 25,200 |
| 2022/05/30 | 1,570 | 1,646 | 1,556 | 1,646 | 59,200 |
| 2022/05/27 | 1,579 | 1,579 | 1,537 | 1,551 | 19,100 |
| 2022/05/26 | 1,550 | 1,575 | 1,543 | 1,569 | 15,300 |
| 2022/05/25 | 1,545 | 1,548 | 1,527 | 1,534 | 12,100 |
| 2022/05/24 | 1,599 | 1,599 | 1,542 | 1,545 | 16,700 |
| 2022/05/23 | 1,564 | 1,598 | 1,553 | 1,598 | 25,900 |
| 2022/05/20 | 1,519 | 1,548 | 1,508 | 1,548 | 17,900 |
| 2022/05/19 | 1,485 | 1,535 | 1,480 | 1,523 | 14,800 |
| 2022/05/18 | 1,512 | 1,524 | 1,500 | 1,515 | 7,500 |
| 2022/05/17 | 1,504 | 1,524 | 1,501 | 1,505 | 20,000 |
| 2022/05/16 | 1,539 | 1,539 | 1,499 | 1,504 | 16,900 |
| 2022/05/13 | 1,510 | 1,540 | 1,510 | 1,539 | 15,900 |
| 2022/05/12 | 1,524 | 1,535 | 1,516 | 1,517 | 13,500 |
| 2022/05/11 | 1,518 | 1,542 | 1,518 | 1,534 | 28,000 |
| 2022/05/10 | 1,552 | 1,552 | 1,511 | 1,518 | 21,700 |
| 2022/05/09 | 1,555 | 1,569 | 1,541 | 1,553 | 21,500 |
| 2022/05/06 | 1,577 | 1,593 | 1,561 | 1,575 | 28,400 |
| 2022/05/02 | 1,598 | 1,630 | 1,577 | 1,577 | 29,600 |
| 2022/04/28 | 1,527 | 1,577 | 1,515 | 1,576 | 45,700 |
| 2022/04/27 | 1,503 | 1,529 | 1,491 | 1,528 | 56,400 |
| 2022/04/26 | 1,483 | 1,536 | 1,477 | 1,527 | 25,400 |
| 2022/04/25 | 1,490 | 1,494 | 1,470 | 1,470 | 12,000 |
| 2022/04/22 | 1,483 | 1,509 | 1,482 | 1,499 | 19,700 |
| 2022/04/21 | 1,511 | 1,514 | 1,484 | 1,488 | 16,500 |
| 2022/04/20 | 1,524 | 1,524 | 1,497 | 1,508 | 15,500 |
| 2022/04/19 | 1,529 | 1,546 | 1,512 | 1,525 | 27,700 |
| 2022/04/18 | 1,523 | 1,524 | 1,471 | 1,508 | 27,200 |
| 2022/04/15 | 1,495 | 1,539 | 1,489 | 1,523 | 45,900 |
| 2022/04/14 | 1,483 | 1,530 | 1,483 | 1,510 | 41,300 |
| 2022/04/13 | 1,391 | 1,527 | 1,391 | 1,474 | 87,100 |
| 2022/04/12 | 1,464 | 1,464 | 1,398 | 1,406 | 41,600 |
| 2022/04/11 | 1,500 | 1,502 | 1,462 | 1,469 | 29,500 |
| 2022/04/08 | 1,475 | 1,500 | 1,463 | 1,498 | 33,000 |
| 2022/04/07 | 1,467 | 1,479 | 1,449 | 1,467 | 24,100 |
| 2022/04/06 | 1,500 | 1,500 | 1,475 | 1,493 | 20,500 |
| 2022/04/05 | 1,535 | 1,535 | 1,507 | 1,510 | 23,400 |
| 2022/04/04 | 1,549 | 1,549 | 1,516 | 1,527 | 16,500 |
| 2022/04/01 | 1,526 | 1,553 | 1,494 | 1,536 | 32,400 |
| 2022/03/31 | 1,532 | 1,544 | 1,515 | 1,525 | 36,300 |
| 2022/03/30 | 1,517 | 1,534 | 1,492 | 1,534 | 44,400 |
| 2022/03/29 | 1,472 | 1,517 | 1,467 | 1,517 | 44,000 |
| 2022/03/28 | 1,461 | 1,476 | 1,440 | 1,473 | 16,600 |
| 2022/03/25 | 1,449 | 1,463 | 1,432 | 1,459 | 16,100 |
| 2022/03/24 | 1,435 | 1,449 | 1,404 | 1,449 | 21,300 |
| 2022/03/23 | 1,415 | 1,444 | 1,403 | 1,443 | 27,800 |
| 2022/03/22 | 1,429 | 1,438 | 1,388 | 1,397 | 37,700 |
| 2022/03/18 | 1,409 | 1,425 | 1,396 | 1,425 | 25,900 |
| 2022/03/17 | 1,384 | 1,410 | 1,368 | 1,410 | 37,800 |
| 2022/03/16 | 1,362 | 1,374 | 1,340 | 1,374 | 27,000 |
| 2022/03/15 | 1,365 | 1,374 | 1,348 | 1,362 | 29,500 |
| 2022/03/14 | 1,371 | 1,390 | 1,351 | 1,370 | 18,900 |
| 2022/03/11 | 1,329 | 1,355 | 1,329 | 1,355 | 28,200 |
| 2022/03/10 | 1,318 | 1,350 | 1,317 | 1,350 | 41,600 |
| 2022/03/09 | 1,305 | 1,320 | 1,291 | 1,297 | 29,500 |
| 2022/03/08 | 1,308 | 1,341 | 1,300 | 1,312 | 30,000 |
| 2022/03/07 | 1,306 | 1,335 | 1,298 | 1,330 | 38,000 |
| 2022/03/04 | 1,305 | 1,325 | 1,305 | 1,309 | 19,000 |
| 2022/03/03 | 1,320 | 1,327 | 1,303 | 1,311 | 22,300 |
| 2022/03/02 | 1,318 | 1,331 | 1,299 | 1,315 | 27,400 |
| 2022/03/01 | 1,321 | 1,335 | 1,309 | 1,331 | 33,000 |
| 2022/02/28 | 1,356 | 1,356 | 1,315 | 1,321 | 32,700 |
| 2022/02/25 | 1,363 | 1,372 | 1,350 | 1,368 | 43,900 |
| 2022/02/24 | 1,367 | 1,415 | 1,367 | 1,388 | 45,200 |
| 2022/02/22 | 1,388 | 1,401 | 1,369 | 1,374 | 40,700 |
| 2022/02/21 | 1,408 | 1,411 | 1,386 | 1,407 | 21,600 |
| 2022/02/18 | 1,393 | 1,416 | 1,377 | 1,416 | 22,100 |
| 2022/02/17 | 1,423 | 1,423 | 1,395 | 1,403 | 16,300 |
| 2022/02/16 | 1,414 | 1,414 | 1,394 | 1,410 | 14,900 |
| 2022/02/15 | 1,419 | 1,449 | 1,386 | 1,394 | 34,700 |
| 2022/02/14 | 1,422 | 1,430 | 1,413 | 1,419 | 28,900 |
| 2022/02/10 | 1,438 | 1,450 | 1,431 | 1,440 | 22,600 |
| 2022/02/09 | 1,432 | 1,449 | 1,427 | 1,445 | 21,000 |
| 2022/02/08 | 1,453 | 1,469 | 1,427 | 1,427 | 34,500 |
| 2022/02/07 | 1,470 | 1,475 | 1,446 | 1,453 | 22,600 |
| 2022/02/04 | 1,458 | 1,480 | 1,458 | 1,475 | 29,500 |
| 2022/02/03 | 1,475 | 1,484 | 1,458 | 1,463 | 26,400 |
| 2022/02/02 | 1,460 | 1,492 | 1,449 | 1,492 | 28,100 |
| 2022/02/01 | 1,470 | 1,477 | 1,452 | 1,459 | 25,500 |
| 2022/01/31 | 1,426 | 1,460 | 1,423 | 1,458 | 34,300 |
| 2022/01/28 | 1,422 | 1,431 | 1,401 | 1,426 | 33,100 |
| 2022/01/27 | 1,469 | 1,472 | 1,401 | 1,406 | 62,300 |
| 2022/01/26 | 1,478 | 1,489 | 1,467 | 1,468 | 27,600 |
| 2022/01/25 | 1,509 | 1,517 | 1,466 | 1,472 | 47,900 |
| 2022/01/24 | 1,480 | 1,514 | 1,460 | 1,503 | 50,600 |
| 2022/01/21 | 1,440 | 1,472 | 1,426 | 1,466 | 39,100 |
| 2022/01/20 | 1,430 | 1,461 | 1,421 | 1,461 | 37,400 |
| 2022/01/19 | 1,450 | 1,459 | 1,416 | 1,426 | 36,300 |
| 2022/01/18 | 1,454 | 1,480 | 1,452 | 1,465 | 32,900 |
| 2022/01/17 | 1,465 | 1,469 | 1,434 | 1,449 | 33,100 |
| 2022/01/14 | 1,431 | 1,458 | 1,418 | 1,439 | 44,300 |
| 2022/01/13 | 1,489 | 1,489 | 1,425 | 1,431 | 43,600 |
| 2022/01/12 | 1,430 | 1,553 | 1,430 | 1,487 | 126,400 |
| 2022/01/11 | 1,420 | 1,439 | 1,416 | 1,423 | 31,600 |
| 2022/01/07 | 1,479 | 1,500 | 1,414 | 1,420 | 38,600 |
| 2022/01/06 | 1,527 | 1,536 | 1,468 | 1,468 | 40,100 |
| 2022/01/05 | 1,490 | 1,533 | 1,466 | 1,529 | 43,700 |
| 2022/01/04 | 1,462 | 1,491 | 1,460 | 1,475 | 26,500 |