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
2026/05/11 2,260 2,260 2,216 2,230 17,800
2026/05/08 2,252 2,266 2,235 2,260 35,600
2026/05/07 2,269 2,269 2,232 2,239 21,200
2026/05/01 2,210 2,213 2,190 2,203 13,400
2026/04/30 2,212 2,215 2,185 2,210 19,300
2026/04/28 2,180 2,212 2,180 2,212 19,400
2026/04/27 2,185 2,197 2,177 2,186 20,800
2026/04/24 2,237 2,237 2,189 2,189 15,700
2026/04/23 2,213 2,213 2,183 2,199 25,600
2026/04/22 2,241 2,242 2,215 2,221 16,200
2026/04/21 2,241 2,248 2,234 2,241 11,300
2026/04/20 2,279 2,279 2,228 2,231 25,900
2026/04/17 2,251 2,259 2,241 2,258 14,600
2026/04/16 2,277 2,277 2,240 2,246 22,400
2026/04/15 2,291 2,298 2,247 2,266 29,300
2026/04/14 2,199 2,269 2,162 2,269 50,700
2026/04/13 2,234 2,235 2,181 2,195 18,700
2026/04/10 2,260 2,267 2,223 2,234 13,900
2026/04/09 2,262 2,263 2,242 2,242 9,500
2026/04/08 2,284 2,292 2,242 2,256 37,700
2026/04/07 2,235 2,255 2,235 2,248 10,900
2026/04/06 2,245 2,248 2,233 2,233 14,100
2026/04/03 2,221 2,245 2,221 2,227 13,700
2026/03/27 2,210 2,220 2,107 2,218 58,700
2026/03/26 2,221 2,230 2,193 2,210 13,000
2026/03/25 2,193 2,241 2,193 2,228 18,100
2026/03/24 2,191 2,198 2,172 2,198 13,400
2026/03/23 2,162 2,172 2,118 2,141 35,800
2026/03/19 2,216 2,230 2,212 2,212 17,300
2026/03/18 2,233 2,251 2,232 2,250 16,400
2026/03/17 2,225 2,248 2,201 2,213 16,000
2026/03/16 2,197 2,222 2,187 2,220 19,600
2026/03/13 2,182 2,213 2,182 2,193 22,100
2026/03/12 2,234 2,234 2,190 2,202 22,300
2026/03/11 2,248 2,254 2,234 2,237 17,200
2026/03/10 2,239 2,240 2,213 2,225 30,400
2026/03/09 2,190 2,211 2,150 2,210 47,300
2026/03/06 2,240 2,240 2,202 2,229 17,100
2026/03/05 2,239 2,267 2,226 2,245 37,100
2026/03/04 2,201 2,202 2,122 2,176 55,000
2026/03/03 2,261 2,261 2,233 2,234 35,200
2026/03/02 2,250 2,289 2,231 2,282 30,900
2026/02/27 2,241 2,295 2,239 2,292 67,600
2026/02/26 2,212 2,256 2,210 2,240 105,800
2026/02/25 2,311 2,319 2,304 2,310 77,300
2026/02/24 2,292 2,318 2,277 2,311 44,800
2026/02/20 2,306 2,306 2,277 2,281 32,100
2026/02/19 2,280 2,310 2,270 2,306 34,900
2026/02/18 2,272 2,284 2,268 2,278 24,600
2026/02/17 2,284 2,289 2,268 2,268 46,400
2026/02/16 2,292 2,292 2,268 2,285 42,300
2026/02/13 2,303 2,314 2,274 2,276 33,500
2026/02/12 2,317 2,328 2,310 2,310 35,700
2026/02/10 2,294 2,317 2,288 2,300 25,400
2026/02/09 2,306 2,306 2,276 2,288 28,400
2026/02/06 2,272 2,274 2,254 2,274 27,000
2026/02/05 2,250 2,278 2,250 2,267 30,800
2026/02/04 2,226 2,247 2,216 2,244 40,300
2026/02/03 2,233 2,247 2,224 2,233 38,600
2026/02/02 2,266 2,266 2,220 2,220 37,500
2026/01/30 2,238 2,247 2,225 2,239 21,400
2026/01/29 2,222 2,239 2,199 2,239 38,700
2026/01/28 2,232 2,233 2,207 2,221 33,300
2026/01/27 2,231 2,253 2,215 2,245 39,700
2026/01/26 2,270 2,270 2,235 2,241 42,300
2026/01/23 2,288 2,293 2,273 2,291 20,700
2026/01/22 2,278 2,293 2,260 2,278 26,400
2026/01/21 2,238 2,255 2,231 2,248 28,900
2026/01/20 2,300 2,300 2,253 2,256 41,900
2026/01/19 2,320 2,329 2,292 2,308 22,800
2026/01/16 2,305 2,320 2,289 2,320 33,200
2026/01/15 2,265 2,314 2,260 2,300 33,300
2026/01/14 2,279 2,282 2,234 2,253 70,100
2026/01/13 2,277 2,280 2,240 2,273 23,800
2026/01/09 2,240 2,259 2,234 2,239 21,100
2026/01/08 2,272 2,283 2,241 2,241 21,600
2026/01/07 2,290 2,290 2,250 2,262 43,000
2026/01/06 2,214 2,285 2,208 2,278 36,000
2026/01/05 2,170 2,202 2,166 2,199 24,800

このページの先頭へ