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 |
|---|---|
| 1,046 (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) |
|---|---|---|---|---|---|---|---|
| 9/27 | 603 | 696 | 591 | 631 | +28 | +4.6 | 1,016,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/5 | 1,075 | 1,126 | 1,061 | 1,100 | +10 | +0.9 | 60,000 |
| 10/29 | 1,110 | 1,141 | 1,062 | 1,090 | -22 | -2.0 | 73,500 |
| 10/22 | 1,180 | 1,200 | 1,110 | 1,112 | -73 | -6.2 | 60,800 |
| 10/15 | 1,262 | 1,277 | 1,136 | 1,185 | -86 | -6.8 | 146,400 |
| 10/8 | 1,286 | 1,296 | 1,216 | 1,271 | -14 | -1.1 | 79,000 |
| 10/1 | 1,373 | 1,419 | 1,283 | 1,285 | -88 | -6.4 | 55,500 |
| 9/24 | 1,339 | 1,389 | 1,333 | 1,373 | -26 | -1.9 | 45,500 |
| 9/17 | 1,395 | 1,451 | 1,380 | 1,399 | +9 | +0.7 | 46,100 |
| 9/10 | 1,412 | 1,422 | 1,376 | 1,390 | -26 | -1.8 | 47,300 |
| 9/3 | 1,395 | 1,465 | 1,364 | 1,416 | +41 | +3.0 | 67,200 |
| 8/27 | 1,301 | 1,382 | 1,294 | 1,375 | +90 | +7.0 | 49,100 |
| 8/20 | 1,315 | 1,340 | 1,180 | 1,285 | -24 | -1.8 | 127,900 |
| 8/13 | 1,291 | 1,330 | 1,249 | 1,309 | -8 | -0.6 | 108,800 |
| 8/6 | 1,523 | 1,595 | 1,281 | 1,317 | -406 | -23.6 | 264,300 |
| 7/30 | 1,767 | 1,781 | 1,712 | 1,723 | -41 | -2.3 | 39,200 |
| 7/21 | 1,770 | 1,770 | 1,721 | 1,764 | +1 | +0.1 | 24,100 |
| 7/16 | 1,744 | 1,790 | 1,724 | 1,763 | +39 | +2.3 | 50,700 |
| 7/9 | 1,731 | 1,744 | 1,682 | 1,724 | -6 | -0.4 | 57,000 |
| 7/2 | 1,758 | 1,820 | 1,713 | 1,730 | -20 | -1.1 | 57,700 |
| 6/25 | 1,752 | 1,799 | 1,720 | 1,750 | -41 | -2.3 | 80,000 |
| 6/18 | 1,815 | 1,865 | 1,761 | 1,791 | 0 | 0.0 | 93,900 |
| 6/11 | 1,747 | 1,843 | 1,736 | 1,791 | +66 | +3.8 | 112,100 |
| 6/4 | 1,720 | 1,789 | 1,659 | 1,725 | +5 | +0.3 | 162,300 |
| 5/28 | 1,847 | 1,847 | 1,714 | 1,720 | -106 | -5.8 | 92,200 |
| 5/21 | 1,741 | 1,834 | 1,651 | 1,826 | +67 | +3.8 | 119,800 |
| 5/14 | 1,877 | 1,892 | 1,698 | 1,759 | -94 | -5.1 | 188,300 |
| 5/7 | 1,927 | 1,932 | 1,851 | 1,853 | -70 | -3.6 | 65,000 |
| 4/30 | 1,975 | 1,975 | 1,907 | 1,923 | -55 | -2.8 | 101,200 |
| 4/23 | 2,154 | 2,224 | 1,955 | 1,978 | -155 | -7.3 | 281,400 |
| 4/16 | 2,126 | 2,179 | 2,034 | 2,133 | +27 | +1.3 | 197,300 |
▶︎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
