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 |
|---|---|---|---|---|---|
| 2023/12/29 | 1,708 | 1,738 | 1,708 | 1,726 | 87,700 |
| 2023/12/28 | 1,699 | 1,710 | 1,682 | 1,708 | 37,800 |
| 2023/12/27 | 1,665 | 1,698 | 1,665 | 1,690 | 64,700 |
| 2023/12/26 | 1,667 | 1,674 | 1,657 | 1,662 | 43,400 |
| 2023/12/25 | 1,667 | 1,682 | 1,659 | 1,659 | 27,500 |
| 2023/12/22 | 1,664 | 1,664 | 1,652 | 1,659 | 54,100 |
| 2023/12/21 | 1,651 | 1,661 | 1,645 | 1,647 | 39,900 |
| 2023/12/20 | 1,678 | 1,678 | 1,657 | 1,661 | 30,500 |
| 2023/12/19 | 1,668 | 1,676 | 1,655 | 1,675 | 33,600 |
| 2023/12/18 | 1,678 | 1,678 | 1,653 | 1,665 | 55,400 |
| 2023/12/15 | 1,692 | 1,692 | 1,678 | 1,683 | 36,500 |
| 2023/12/14 | 1,712 | 1,719 | 1,675 | 1,684 | 31,500 |
| 2023/12/13 | 1,690 | 1,716 | 1,689 | 1,694 | 47,500 |
| 2023/12/12 | 1,700 | 1,703 | 1,671 | 1,679 | 31,400 |
| 2023/12/11 | 1,690 | 1,699 | 1,680 | 1,699 | 50,500 |
| 2023/12/08 | 1,670 | 1,671 | 1,653 | 1,660 | 49,700 |
| 2023/12/07 | 1,690 | 1,690 | 1,657 | 1,670 | 67,200 |
| 2023/12/06 | 1,683 | 1,699 | 1,678 | 1,699 | 56,600 |
| 2023/12/05 | 1,690 | 1,702 | 1,683 | 1,683 | 39,900 |
| 2023/12/04 | 1,673 | 1,692 | 1,671 | 1,685 | 55,700 |
| 2023/12/01 | 1,668 | 1,672 | 1,657 | 1,657 | 29,500 |
| 2023/11/30 | 1,663 | 1,667 | 1,647 | 1,664 | 31,300 |
| 2023/11/29 | 1,675 | 1,675 | 1,663 | 1,666 | 25,300 |
| 2023/11/28 | 1,670 | 1,685 | 1,665 | 1,676 | 31,500 |
| 2023/11/27 | 1,690 | 1,698 | 1,660 | 1,661 | 52,600 |
| 2023/11/24 | 1,669 | 1,680 | 1,662 | 1,677 | 27,900 |
| 2023/11/22 | 1,653 | 1,667 | 1,653 | 1,662 | 23,800 |
| 2023/11/21 | 1,651 | 1,657 | 1,642 | 1,653 | 28,200 |
| 2023/11/20 | 1,656 | 1,672 | 1,653 | 1,653 | 39,800 |
| 2023/11/17 | 1,652 | 1,661 | 1,641 | 1,656 | 25,900 |
| 2023/11/16 | 1,648 | 1,655 | 1,641 | 1,650 | 37,800 |
| 2023/11/15 | 1,624 | 1,643 | 1,624 | 1,638 | 26,300 |
| 2023/11/14 | 1,624 | 1,635 | 1,622 | 1,625 | 21,400 |
| 2023/11/13 | 1,641 | 1,641 | 1,624 | 1,624 | 21,200 |
| 2023/11/10 | 1,637 | 1,648 | 1,631 | 1,641 | 32,600 |
| 2023/11/09 | 1,623 | 1,640 | 1,616 | 1,638 | 36,800 |
| 2023/11/08 | 1,641 | 1,647 | 1,614 | 1,623 | 62,800 |
| 2023/11/07 | 1,657 | 1,665 | 1,639 | 1,641 | 34,700 |
| 2023/11/06 | 1,667 | 1,677 | 1,644 | 1,656 | 46,900 |
| 2023/11/02 | 1,666 | 1,666 | 1,651 | 1,663 | 32,400 |
| 2023/11/01 | 1,662 | 1,665 | 1,643 | 1,655 | 31,700 |
| 2023/10/31 | 1,643 | 1,645 | 1,624 | 1,645 | 33,900 |
| 2023/10/30 | 1,653 | 1,653 | 1,622 | 1,635 | 31,300 |
| 2023/10/27 | 1,620 | 1,644 | 1,612 | 1,641 | 42,500 |
| 2023/10/26 | 1,600 | 1,615 | 1,590 | 1,600 | 29,600 |
| 2023/10/25 | 1,607 | 1,620 | 1,603 | 1,604 | 28,700 |
| 2023/10/24 | 1,607 | 1,615 | 1,578 | 1,605 | 59,100 |
| 2023/10/23 | 1,629 | 1,638 | 1,605 | 1,605 | 31,100 |
| 2023/10/20 | 1,621 | 1,633 | 1,614 | 1,626 | 31,700 |
| 2023/10/19 | 1,620 | 1,637 | 1,613 | 1,633 | 20,100 |
| 2023/10/18 | 1,630 | 1,641 | 1,610 | 1,638 | 38,600 |
| 2023/10/17 | 1,632 | 1,642 | 1,602 | 1,628 | 46,300 |
| 2023/10/16 | 1,610 | 1,618 | 1,600 | 1,618 | 55,800 |
| 2023/10/13 | 1,651 | 1,651 | 1,616 | 1,621 | 84,000 |
| 2023/10/12 | 1,673 | 1,675 | 1,651 | 1,658 | 47,300 |
| 2023/10/11 | 1,731 | 1,731 | 1,672 | 1,673 | 54,500 |
| 2023/10/10 | 1,712 | 1,730 | 1,712 | 1,724 | 38,500 |
| 2023/10/06 | 1,694 | 1,720 | 1,694 | 1,709 | 24,900 |
| 2023/10/05 | 1,675 | 1,699 | 1,665 | 1,688 | 44,400 |
| 2023/10/04 | 1,720 | 1,721 | 1,663 | 1,664 | 70,900 |
| 2023/10/03 | 1,753 | 1,765 | 1,732 | 1,737 | 46,100 |
| 2023/10/02 | 1,766 | 1,796 | 1,757 | 1,757 | 43,900 |
| 2023/09/29 | 1,800 | 1,803 | 1,765 | 1,771 | 31,300 |
| 2023/09/28 | 1,824 | 1,830 | 1,783 | 1,799 | 48,500 |
| 2023/09/27 | 1,813 | 1,828 | 1,802 | 1,828 | 58,400 |
| 2023/09/26 | 1,802 | 1,815 | 1,786 | 1,813 | 49,800 |
| 2023/09/25 | 1,785 | 1,802 | 1,779 | 1,797 | 39,300 |
| 2023/09/22 | 1,771 | 1,796 | 1,768 | 1,784 | 41,400 |
| 2023/09/21 | 1,780 | 1,798 | 1,773 | 1,783 | 42,300 |
| 2023/09/20 | 1,784 | 1,788 | 1,776 | 1,779 | 44,000 |
| 2023/09/19 | 1,764 | 1,795 | 1,764 | 1,786 | 34,000 |
| 2023/09/15 | 1,782 | 1,785 | 1,760 | 1,778 | 55,100 |
| 2023/09/14 | 1,784 | 1,796 | 1,775 | 1,780 | 36,500 |
| 2023/09/13 | 1,771 | 1,796 | 1,771 | 1,793 | 28,300 |
| 2023/09/12 | 1,795 | 1,795 | 1,766 | 1,771 | 31,500 |
| 2023/09/11 | 1,796 | 1,804 | 1,769 | 1,776 | 49,900 |
| 2023/09/08 | 1,810 | 1,817 | 1,794 | 1,795 | 49,000 |
| 2023/09/07 | 1,820 | 1,822 | 1,810 | 1,810 | 39,100 |
| 2023/09/06 | 1,834 | 1,858 | 1,826 | 1,826 | 64,500 |
| 2023/09/05 | 1,815 | 1,827 | 1,796 | 1,826 | 80,300 |
| 2023/09/04 | 1,816 | 1,825 | 1,799 | 1,813 | 66,000 |
| 2023/09/01 | 1,824 | 1,830 | 1,785 | 1,805 | 107,200 |
| 2023/08/31 | 1,860 | 1,888 | 1,841 | 1,843 | 66,100 |
| 2023/08/30 | 1,883 | 1,886 | 1,842 | 1,845 | 151,100 |
| 2023/08/29 | 1,959 | 1,970 | 1,936 | 1,937 | 100,700 |
| 2023/08/28 | 1,948 | 1,958 | 1,941 | 1,956 | 46,200 |
| 2023/08/25 | 1,933 | 1,936 | 1,918 | 1,933 | 33,300 |
| 2023/08/24 | 1,925 | 1,955 | 1,920 | 1,937 | 62,200 |
| 2023/08/23 | 1,880 | 1,926 | 1,880 | 1,925 | 31,600 |
| 2023/08/22 | 1,874 | 1,894 | 1,861 | 1,894 | 49,600 |
| 2023/08/21 | 1,871 | 1,886 | 1,865 | 1,874 | 37,100 |
| 2023/08/18 | 1,878 | 1,878 | 1,853 | 1,866 | 39,600 |
| 2023/08/17 | 1,889 | 1,889 | 1,848 | 1,881 | 42,600 |
| 2023/08/16 | 1,926 | 1,926 | 1,888 | 1,894 | 60,000 |
| 2023/08/15 | 1,940 | 1,948 | 1,921 | 1,933 | 52,200 |
| 2023/08/14 | 1,950 | 1,967 | 1,920 | 1,930 | 82,700 |
| 2023/08/10 | 1,912 | 1,933 | 1,897 | 1,933 | 42,700 |
| 2023/08/09 | 1,887 | 1,919 | 1,883 | 1,912 | 59,000 |
| 2023/08/08 | 1,875 | 1,899 | 1,867 | 1,880 | 36,700 |
| 2023/08/07 | 1,859 | 1,870 | 1,841 | 1,870 | 29,500 |
| 2023/08/04 | 1,835 | 1,863 | 1,830 | 1,850 | 34,200 |
| 2023/08/03 | 1,850 | 1,855 | 1,832 | 1,834 | 47,500 |
| 2023/08/02 | 1,860 | 1,877 | 1,854 | 1,861 | 34,700 |
| 2023/08/01 | 1,876 | 1,881 | 1,863 | 1,867 | 48,900 |
| 2023/07/31 | 1,876 | 1,879 | 1,853 | 1,862 | 36,900 |
| 2023/07/28 | 1,820 | 1,863 | 1,810 | 1,858 | 66,000 |
| 2023/07/27 | 1,841 | 1,841 | 1,812 | 1,828 | 53,800 |
| 2023/07/26 | 1,851 | 1,853 | 1,820 | 1,845 | 41,300 |
| 2023/07/25 | 1,838 | 1,852 | 1,835 | 1,851 | 39,000 |
| 2023/07/24 | 1,831 | 1,837 | 1,812 | 1,836 | 36,200 |
| 2023/07/21 | 1,831 | 1,831 | 1,801 | 1,815 | 46,500 |
| 2023/07/20 | 1,851 | 1,865 | 1,828 | 1,836 | 60,100 |
| 2023/07/19 | 1,823 | 1,870 | 1,810 | 1,846 | 94,200 |
| 2023/07/18 | 1,761 | 1,807 | 1,761 | 1,807 | 35,700 |
| 2023/07/14 | 1,800 | 1,800 | 1,754 | 1,768 | 54,800 |
| 2023/07/13 | 1,796 | 1,825 | 1,731 | 1,778 | 121,200 |
| 2023/07/12 | 1,821 | 1,840 | 1,720 | 1,764 | 167,100 |
| 2023/07/11 | 1,852 | 1,863 | 1,803 | 1,804 | 70,200 |
| 2023/07/10 | 1,860 | 1,864 | 1,834 | 1,845 | 61,800 |
| 2023/07/07 | 1,854 | 1,859 | 1,819 | 1,840 | 38,500 |
| 2023/07/06 | 1,895 | 1,897 | 1,864 | 1,870 | 34,000 |
| 2023/07/05 | 1,892 | 1,927 | 1,888 | 1,895 | 54,500 |
| 2023/07/04 | 1,895 | 1,911 | 1,883 | 1,896 | 34,500 |
| 2023/07/03 | 1,886 | 1,906 | 1,875 | 1,898 | 29,400 |
| 2023/06/30 | 1,870 | 1,875 | 1,853 | 1,863 | 41,600 |
| 2023/06/29 | 1,855 | 1,869 | 1,844 | 1,864 | 43,100 |
| 2023/06/28 | 1,828 | 1,846 | 1,815 | 1,833 | 36,400 |
| 2023/06/27 | 1,863 | 1,873 | 1,798 | 1,803 | 56,900 |
| 2023/06/26 | 1,896 | 1,896 | 1,815 | 1,863 | 80,500 |
| 2023/06/23 | 1,917 | 1,928 | 1,878 | 1,899 | 63,700 |
| 2023/06/22 | 1,888 | 1,915 | 1,888 | 1,897 | 65,400 |
| 2023/06/21 | 1,867 | 1,908 | 1,862 | 1,883 | 93,000 |
| 2023/06/20 | 1,866 | 1,866 | 1,845 | 1,865 | 40,100 |
| 2023/06/19 | 1,861 | 1,865 | 1,843 | 1,853 | 55,000 |
| 2023/06/16 | 1,848 | 1,863 | 1,839 | 1,849 | 54,400 |
| 2023/06/15 | 1,832 | 1,850 | 1,825 | 1,835 | 65,600 |
| 2023/06/14 | 1,800 | 1,817 | 1,792 | 1,815 | 69,600 |
| 2023/06/13 | 1,741 | 1,791 | 1,741 | 1,780 | 77,900 |
| 2023/06/12 | 1,716 | 1,729 | 1,709 | 1,728 | 63,000 |
| 2023/06/09 | 1,681 | 1,716 | 1,671 | 1,711 | 101,500 |
| 2023/06/08 | 1,695 | 1,704 | 1,670 | 1,677 | 76,400 |
| 2023/06/07 | 1,707 | 1,720 | 1,693 | 1,695 | 102,300 |
| 2023/06/06 | 1,684 | 1,709 | 1,668 | 1,707 | 75,200 |
| 2023/06/05 | 1,680 | 1,694 | 1,671 | 1,684 | 101,500 |
| 2023/06/02 | 1,631 | 1,666 | 1,631 | 1,659 | 51,800 |
| 2023/06/01 | 1,615 | 1,636 | 1,613 | 1,629 | 77,100 |
| 2023/05/31 | 1,640 | 1,653 | 1,607 | 1,622 | 120,400 |
| 2023/05/30 | 1,675 | 1,693 | 1,644 | 1,657 | 64,200 |
| 2023/05/29 | 1,668 | 1,698 | 1,661 | 1,680 | 97,200 |
| 2023/05/26 | 1,673 | 1,673 | 1,656 | 1,656 | 54,800 |
| 2023/05/25 | 1,670 | 1,679 | 1,655 | 1,671 | 49,900 |
| 2023/05/24 | 1,670 | 1,682 | 1,669 | 1,671 | 42,400 |
| 2023/05/23 | 1,699 | 1,716 | 1,672 | 1,680 | 69,200 |
| 2023/05/22 | 1,676 | 1,698 | 1,663 | 1,698 | 77,800 |
| 2023/05/19 | 1,672 | 1,674 | 1,656 | 1,668 | 60,200 |
| 2023/05/18 | 1,677 | 1,684 | 1,661 | 1,673 | 72,500 |
| 2023/05/17 | 1,655 | 1,685 | 1,644 | 1,674 | 107,600 |
| 2023/05/16 | 1,636 | 1,658 | 1,630 | 1,655 | 86,600 |
| 2023/05/15 | 1,636 | 1,639 | 1,622 | 1,628 | 64,300 |
| 2023/05/12 | 1,632 | 1,636 | 1,614 | 1,630 | 52,300 |
| 2023/05/11 | 1,610 | 1,639 | 1,605 | 1,632 | 36,200 |
| 2023/05/10 | 1,630 | 1,632 | 1,610 | 1,615 | 33,700 |
| 2023/05/09 | 1,624 | 1,642 | 1,624 | 1,624 | 51,600 |
| 2023/05/08 | 1,623 | 1,625 | 1,612 | 1,618 | 39,600 |
| 2023/05/02 | 1,590 | 1,620 | 1,588 | 1,617 | 83,800 |
| 2023/05/01 | 1,598 | 1,607 | 1,588 | 1,589 | 49,500 |
| 2023/04/28 | 1,587 | 1,593 | 1,572 | 1,593 | 45,600 |
| 2023/04/27 | 1,565 | 1,587 | 1,561 | 1,574 | 67,900 |
| 2023/04/26 | 1,570 | 1,572 | 1,550 | 1,565 | 91,300 |
| 2023/04/25 | 1,567 | 1,597 | 1,567 | 1,587 | 74,500 |
| 2023/04/24 | 1,576 | 1,580 | 1,557 | 1,561 | 59,000 |
| 2023/04/21 | 1,577 | 1,587 | 1,575 | 1,576 | 39,600 |
| 2023/04/20 | 1,581 | 1,592 | 1,574 | 1,589 | 44,900 |
| 2023/04/19 | 1,590 | 1,592 | 1,570 | 1,592 | 47,100 |
| 2023/04/18 | 1,586 | 1,593 | 1,565 | 1,590 | 55,200 |
| 2023/04/17 | 1,600 | 1,618 | 1,556 | 1,571 | 103,900 |
| 2023/04/14 | 1,610 | 1,637 | 1,568 | 1,594 | 172,200 |
| 2023/04/13 | 1,569 | 1,690 | 1,569 | 1,630 | 413,400 |
| 2023/04/12 | 1,536 | 1,567 | 1,530 | 1,560 | 71,000 |
| 2023/04/11 | 1,548 | 1,548 | 1,532 | 1,534 | 44,200 |
| 2023/04/10 | 1,547 | 1,556 | 1,529 | 1,534 | 55,100 |
| 2023/04/07 | 1,546 | 1,550 | 1,526 | 1,532 | 41,500 |
| 2023/04/06 | 1,543 | 1,544 | 1,522 | 1,531 | 73,800 |
| 2023/04/05 | 1,600 | 1,600 | 1,552 | 1,558 | 78,200 |
| 2023/04/04 | 1,610 | 1,619 | 1,585 | 1,611 | 55,800 |
| 2023/04/03 | 1,630 | 1,630 | 1,602 | 1,609 | 53,600 |
| 2023/03/31 | 1,620 | 1,633 | 1,611 | 1,616 | 58,800 |
| 2023/03/30 | 1,627 | 1,630 | 1,600 | 1,621 | 75,700 |
| 2023/03/29 | 1,591 | 1,618 | 1,591 | 1,618 | 158,200 |
| 2023/03/28 | 1,575 | 1,591 | 1,573 | 1,583 | 63,600 |
| 2023/03/27 | 1,590 | 1,590 | 1,559 | 1,562 | 78,400 |
| 2023/03/24 | 1,582 | 1,582 | 1,556 | 1,570 | 56,500 |
| 2023/03/23 | 1,555 | 1,586 | 1,543 | 1,582 | 49,800 |
| 2023/03/22 | 1,571 | 1,589 | 1,566 | 1,570 | 62,500 |
| 2023/03/20 | 1,617 | 1,617 | 1,529 | 1,536 | 109,100 |
| 2023/03/17 | 1,616 | 1,635 | 1,616 | 1,626 | 52,500 |
| 2023/03/16 | 1,606 | 1,624 | 1,594 | 1,605 | 78,100 |
| 2023/03/15 | 1,620 | 1,643 | 1,620 | 1,638 | 80,100 |
| 2023/03/14 | 1,600 | 1,608 | 1,577 | 1,596 | 114,400 |
| 2023/03/13 | 1,631 | 1,638 | 1,586 | 1,619 | 122,100 |
| 2023/03/10 | 1,626 | 1,656 | 1,621 | 1,647 | 160,500 |
| 2023/03/09 | 1,621 | 1,657 | 1,621 | 1,632 | 161,800 |
| 2023/03/08 | 1,573 | 1,617 | 1,573 | 1,616 | 171,600 |
| 2023/03/07 | 1,577 | 1,588 | 1,573 | 1,585 | 124,200 |
| 2023/03/06 | 1,572 | 1,582 | 1,546 | 1,578 | 110,900 |
| 2023/03/03 | 1,570 | 1,584 | 1,568 | 1,573 | 142,000 |
| 2023/03/02 | 1,549 | 1,569 | 1,549 | 1,568 | 162,700 |
| 2023/03/01 | 1,520 | 1,544 | 1,511 | 1,544 | 115,700 |
| 2023/02/28 | 1,510 | 1,530 | 1,494 | 1,530 | 183,000 |
| 2023/02/27 | 1,500 | 1,513 | 1,480 | 1,512 | 298,700 |
| 2023/02/24 | 1,588 | 1,591 | 1,562 | 1,585 | 299,800 |
| 2023/02/22 | 1,585 | 1,593 | 1,574 | 1,588 | 157,200 |
| 2023/02/21 | 1,587 | 1,597 | 1,576 | 1,593 | 156,700 |
| 2023/02/20 | 1,584 | 1,586 | 1,571 | 1,578 | 116,900 |
| 2023/02/17 | 1,557 | 1,579 | 1,555 | 1,565 | 99,800 |
| 2023/02/16 | 1,552 | 1,563 | 1,545 | 1,562 | 142,700 |
| 2023/02/15 | 1,561 | 1,561 | 1,546 | 1,552 | 141,800 |
| 2023/02/14 | 1,563 | 1,563 | 1,537 | 1,561 | 126,300 |
| 2023/02/13 | 1,573 | 1,573 | 1,545 | 1,552 | 156,700 |
| 2023/02/10 | 1,579 | 1,590 | 1,567 | 1,570 | 115,700 |
| 2023/02/09 | 1,573 | 1,587 | 1,562 | 1,579 | 89,700 |
| 2023/02/08 | 1,579 | 1,579 | 1,554 | 1,575 | 117,900 |
| 2023/02/07 | 1,533 | 1,570 | 1,533 | 1,566 | 131,900 |
| 2023/02/06 | 1,520 | 1,536 | 1,518 | 1,525 | 150,900 |
| 2023/02/03 | 1,488 | 1,513 | 1,482 | 1,485 | 120,000 |
| 2023/02/02 | 1,506 | 1,508 | 1,481 | 1,490 | 123,200 |
| 2023/02/01 | 1,510 | 1,517 | 1,494 | 1,494 | 107,900 |
| 2023/01/31 | 1,482 | 1,508 | 1,482 | 1,501 | 119,000 |
| 2023/01/30 | 1,462 | 1,489 | 1,460 | 1,482 | 120,500 |
| 2023/01/27 | 1,472 | 1,476 | 1,451 | 1,451 | 94,700 |
| 2023/01/26 | 1,463 | 1,473 | 1,461 | 1,472 | 51,900 |
| 2023/01/25 | 1,458 | 1,468 | 1,454 | 1,462 | 76,100 |
| 2023/01/24 | 1,441 | 1,456 | 1,439 | 1,450 | 89,700 |
| 2023/01/23 | 1,430 | 1,435 | 1,420 | 1,435 | 105,600 |
| 2023/01/20 | 1,430 | 1,434 | 1,417 | 1,418 | 64,100 |
| 2023/01/19 | 1,415 | 1,432 | 1,411 | 1,426 | 61,500 |
| 2023/01/18 | 1,400 | 1,415 | 1,392 | 1,410 | 69,000 |
| 2023/01/17 | 1,406 | 1,414 | 1,393 | 1,404 | 61,500 |
| 2023/01/16 | 1,396 | 1,418 | 1,396 | 1,396 | 92,800 |
| 2023/01/13 | 1,375 | 1,401 | 1,372 | 1,392 | 124,700 |
| 2023/01/12 | 1,400 | 1,405 | 1,366 | 1,375 | 203,300 |
| 2023/01/11 | 1,373 | 1,425 | 1,372 | 1,389 | 378,600 |
| 2023/01/10 | 1,366 | 1,376 | 1,362 | 1,371 | 82,900 |
| 2023/01/06 | 1,348 | 1,356 | 1,346 | 1,350 | 86,200 |
| 2023/01/05 | 1,364 | 1,365 | 1,339 | 1,351 | 114,200 |
| 2023/01/04 | 1,407 | 1,407 | 1,359 | 1,359 | 142,300 |