9381東証P信用
業種 倉庫・運輸
エーアイテイー 株価時系列データ
PTS
1,773.4
円
(12:59)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,970 (23/08/29) | 1,578 (23/10/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,922 (24/02/01) | 1,677 (24/03/12) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,761 | 1,782 | 1,761 | 1,771 | -12 | -0.7 | 6,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/1 | 1,796 | 1,796 | 1,768 | 1,783 | -7 | -0.4 | 9,300 |
| 4/30 | 1,790 | 1,790 | 1,772 | 1,790 | +23 | +1.3 | 23,300 |
| 4/26 | 1,756 | 1,767 | 1,745 | 1,767 | +12 | +0.7 | 15,100 |
| 4/25 | 1,742 | 1,764 | 1,742 | 1,755 | -3 | -0.2 | 12,600 |
| 4/24 | 1,740 | 1,759 | 1,735 | 1,758 | +19 | +1.1 | 14,600 |
| 4/23 | 1,744 | 1,752 | 1,738 | 1,739 | -5 | -0.3 | 12,800 |
| 4/22 | 1,729 | 1,746 | 1,703 | 1,744 | +48 | +2.8 | 24,500 |
| 4/19 | 1,724 | 1,728 | 1,687 | 1,696 | -32 | -1.9 | 39,800 |
| 4/18 | 1,724 | 1,746 | 1,724 | 1,728 | +6 | +0.4 | 25,100 |
| 4/17 | 1,765 | 1,779 | 1,722 | 1,722 | -28 | -1.6 | 39,800 |
| 4/16 | 1,763 | 1,788 | 1,745 | 1,750 | -13 | -0.7 | 62,100 |
| 4/15 | 1,708 | 1,777 | 1,686 | 1,763 | +55 | +3.2 | 112,000 |
| 4/12 | 1,711 | 1,721 | 1,703 | 1,708 | +2 | +0.1 | 26,300 |
| 4/11 | 1,712 | 1,713 | 1,704 | 1,706 | -8 | -0.5 | 22,500 |
| 4/10 | 1,735 | 1,737 | 1,714 | 1,714 | -21 | -1.2 | 26,300 |
| 4/9 | 1,739 | 1,739 | 1,725 | 1,735 | -4 | -0.2 | 18,300 |
| 4/8 | 1,740 | 1,750 | 1,734 | 1,739 | -1 | -0.1 | 25,500 |
| 4/5 | 1,736 | 1,765 | 1,725 | 1,740 | -14 | -0.8 | 32,300 |
| 4/4 | 1,741 | 1,766 | 1,740 | 1,754 | +1 | +0.1 | 31,000 |
| 4/3 | 1,749 | 1,771 | 1,749 | 1,753 | -7 | -0.4 | 49,900 |
| 4/2 | 1,793 | 1,793 | 1,750 | 1,760 | -33 | -1.8 | 34,000 |
| 4/1 | 1,819 | 1,820 | 1,783 | 1,793 | -18 | -1.0 | 38,900 |
| 3/29 | 1,799 | 1,820 | 1,799 | 1,811 | +12 | +0.7 | 29,200 |
| 3/28 | 1,804 | 1,823 | 1,797 | 1,799 | -25 | -1.4 | 36,700 |
| 3/27 | 1,838 | 1,838 | 1,808 | 1,824 | -9 | -0.5 | 59,300 |
| 3/26 | 1,780 | 1,836 | 1,778 | 1,833 | +47 | +2.6 | 67,400 |
| 3/25 | 1,781 | 1,789 | 1,765 | 1,786 | +13 | +0.7 | 54,200 |
| 3/22 | 1,780 | 1,780 | 1,758 | 1,773 | +7 | +0.4 | 28,400 |
| 3/21 | 1,744 | 1,788 | 1,744 | 1,766 | +13 | +0.7 | 96,900 |
| 3/19 | 1,721 | 1,755 | 1,721 | 1,753 | +28 | +1.6 | 35,600 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて