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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 9/11 | 2,676 | 2,676 | 2,378 | 2,483 | -224 | -8.3 | 652,700 |
| 9/4 | 2,700 | 2,960 | 2,596 | 2,707 | +84 | +3.2 | 765,900 |
| 8/28 | 2,840 | 3,030 | 2,591 | 2,623 | -131 | -4.8 | 945,200 |
| 8/21 | 2,341 | 2,849 | 2,315 | 2,754 | +397 | +16.8 | 1,141,800 |
| 8/14 | 2,420 | 2,638 | 2,278 | 2,357 | -20 | -0.8 | 680,600 |
| 8/7 | 2,330 | 2,514 | 2,330 | 2,377 | +89 | +3.9 | 230,600 |
| 7/31 | 2,352 | 2,567 | 2,275 | 2,288 | -102 | -4.3 | 479,000 |
| 7/22 | 2,305 | 2,488 | 2,266 | 2,390 | +124 | +5.5 | 205,800 |
| 7/17 | 2,529 | 2,547 | 2,215 | 2,266 | -213 | -8.6 | 488,800 |
| 7/10 | 2,318 | 2,681 | 2,251 | 2,479 | +217 | +9.6 | 760,200 |
| 7/3 | 2,169 | 2,595 | 2,133 | 2,262 | +91 | +4.2 | 1,367,000 |
| 6/26 | 2,014 | 2,337 | 2,014 | 2,171 | +185 | +9.3 | 992,400 |
| 6/19 | 1,796 | 1,987 | 1,653 | 1,986 | +212 | +12.0 | 264,800 |
| 6/12 | 1,846 | 1,918 | 1,652 | 1,774 | -51 | -2.8 | 265,100 |
| 6/5 | 1,935 | 1,980 | 1,781 | 1,825 | -86 | -4.5 | 229,700 |
| 5/29 | 1,832 | 2,078 | 1,832 | 1,911 | +131 | +7.4 | 516,100 |
| 5/22 | 1,700 | 1,857 | 1,662 | 1,780 | +129 | +7.8 | 350,000 |
| 5/15 | 1,636 | 1,661 | 1,554 | 1,651 | +55 | +3.5 | 234,000 |
| 5/8 | 1,551 | 1,625 | 1,551 | 1,596 | +29 | +1.9 | 81,500 |
| 5/1 | 1,620 | 1,650 | 1,543 | 1,567 | -23 | -1.5 | 168,500 |
| 4/24 | 1,634 | 1,634 | 1,418 | 1,590 | -4 | -0.3 | 334,300 |
| 4/17 | 1,400 | 1,679 | 1,380 | 1,594 | +332 | +26.3 | 707,500 |
| 4/10 | 1,064 | 1,278 | 1,036 | 1,262 | +197 | +18.5 | 206,800 |
| 4/3 | 1,002 | 1,155 | 1,002 | 1,065 | +3 | +0.3 | 148,700 |
| 3/27 | 945 | 1,142 | 889 | 1,062 | +102 | +10.6 | 195,400 |
| 3/19 | 1,041 | 1,088 | 902 | 960 | -36 | -3.6 | 227,200 |
| 3/13 | 1,313 | 1,338 | 912 | 996 | -393 | -28.3 | 453,700 |
| 3/6 | 1,413 | 1,504 | 1,363 | 1,389 | +36 | +2.7 | 267,100 |
| 2/28 | 1,535 | 1,633 | 1,328 | 1,353 | -332 | -19.7 | 412,800 |
| 2/21 | 1,811 | 1,811 | 1,658 | 1,685 | -144 | -7.9 | 372,500 |
▶︎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
