4388東証G貸借
業種 情報・通信業
エーアイ 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,046 (24/03/01) | 531 (24/08/07) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,046 (24/03/01) | 531 (24/08/07) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 569 | 598 | 567 | 586 | +17 | +3.0 | 75,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/6 | 1,555 | 1,632 | 1,512 | 1,614 | +69 | +4.5 | 153,000 |
| 8/30 | 1,550 | 1,563 | 1,455 | 1,545 | -51 | -3.2 | 152,300 |
| 8/23 | 1,646 | 1,708 | 1,590 | 1,596 | -41 | -2.5 | 133,100 |
| 8/16 | 1,740 | 1,740 | 1,616 | 1,637 | -173 | -9.6 | 179,800 |
| 8/9 | 1,890 | 1,895 | 1,690 | 1,810 | -89 | -4.7 | 194,400 |
| 8/2 | 1,976 | 1,998 | 1,876 | 1,899 | -82 | -4.1 | 73,900 |
| 7/26 | 2,019 | 2,110 | 1,968 | 1,981 | -88 | -4.3 | 76,900 |
| 7/19 | 2,201 | 2,201 | 2,000 | 2,069 | -82 | -3.8 | 72,400 |
| 7/12 | 2,200 | 2,220 | 2,127 | 2,151 | -54 | -2.5 | 75,000 |
| 7/5 | 2,208 | 2,277 | 2,151 | 2,205 | +40 | +1.9 | 121,300 |
| 6/28 | 2,198 | 2,199 | 2,102 | 2,165 | -55 | -2.5 | 92,500 |
| 6/21 | 2,289 | 2,315 | 2,149 | 2,220 | -42 | -1.9 | 184,200 |
| 6/14 | 2,246 | 2,428 | 2,132 | 2,262 | +105 | +4.9 | 448,300 |
| 6/7 | 2,095 | 2,200 | 1,954 | 2,157 | +77 | +3.7 | 393,300 |
| 5/31 | 1,825 | 2,165 | 1,821 | 2,080 | +321 | +18.3 | 590,300 |
| 5/24 | 1,825 | 1,855 | 1,717 | 1,759 | -40 | -2.2 | 135,900 |
| 5/17 | 1,984 | 2,055 | 1,772 | 1,799 | -151 | -7.7 | 276,100 |
| 5/10 | 2,000 | 2,117 | 1,905 | 1,950 | -54 | -2.7 | 101,200 |
| 4/26 | 2,052 | 2,255 | 1,955 | 2,004 | -46 | -2.2 | 258,700 |
| 4/19 | 2,045 | 2,138 | 2,011 | 2,050 | +6 | +0.3 | 104,600 |
| 4/12 | 2,103 | 2,134 | 2,030 | 2,044 | -74 | -3.5 | 129,500 |
| 4/5 | 2,287 | 2,348 | 2,061 | 2,118 | -119 | -5.3 | 237,300 |
| 3/29 | 2,025 | 2,251 | 2,011 | 2,237 | +142 | +6.8 | 258,100 |
| 3/22 | 2,102 | 2,229 | 2,055 | 2,095 | -5 | -0.2 | 87,100 |
| 3/15 | 2,157 | 2,230 | 2,053 | 2,100 | -15 | -0.7 | 161,400 |
| 3/8 | 2,342 | 2,350 | 2,101 | 2,115 | -202 | -8.7 | 264,000 |
| 3/1 | 2,135 | 2,381 | 2,005 | 2,317 | +200 | +9.5 | 766,300 |
| 2/22 | 1,745 | 2,124 | 1,717 | 2,117 | +392 | +22.7 | 707,700 |
| 2/15 | 1,860 | 1,971 | 1,667 | 1,725 | ー | ー | 299,900 |
▶︎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
