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) |
|---|---|---|---|---|---|---|---|
| 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 |
| 2/14 | 1,822 | 1,902 | 1,764 | 1,829 | -173 | -8.6 | 480,800 |
| 2/7 | 1,936 | 2,076 | 1,859 | 2,002 | +3 | +0.2 | 550,800 |
| 1/31 | 2,048 | 2,094 | 1,881 | 1,999 | -139 | -6.5 | 572,600 |
| 1/24 | 2,000 | 2,205 | 1,936 | 2,138 | +127 | +6.3 | 572,500 |
| 1/17 | 1,807 | 2,102 | 1,802 | 2,011 | +224 | +12.5 | 568,300 |
| 1/10 | 1,838 | 1,935 | 1,765 | 1,787 | -110 | -5.8 | 331,600 |
| 12/30 | 1,872 | 1,900 | 1,835 | 1,897 | +12 | +0.6 | 98,500 |
| 12/27 | 1,662 | 2,012 | 1,643 | 1,885 | +242 | +14.7 | 597,300 |
| 12/20 | 1,666 | 1,689 | 1,626 | 1,643 | -23 | -1.4 | 103,000 |
| 12/13 | 1,749 | 1,756 | 1,644 | 1,666 | -72 | -4.1 | 159,400 |
| 12/6 | 1,796 | 1,810 | 1,713 | 1,738 | -44 | -2.5 | 232,400 |
| 11/29 | 1,845 | 1,930 | 1,743 | 1,782 | -7 | -0.4 | 479,800 |
| 11/22 | 1,650 | 1,798 | 1,638 | 1,789 | +139 | +8.4 | 379,100 |
| 11/15 | 1,550 | 1,820 | 1,550 | 1,650 | +108 | +7.0 | 312,000 |
| 11/8 | 1,572 | 1,595 | 1,529 | 1,542 | -25 | -1.6 | 51,000 |
| 11/1 | 1,602 | 1,619 | 1,554 | 1,567 | -29 | -1.8 | 49,500 |
| 10/25 | 1,523 | 1,625 | 1,513 | 1,596 | +71 | +4.7 | 69,000 |
| 10/18 | 1,526 | 1,541 | 1,500 | 1,525 | +11 | +0.7 | 39,100 |
| 10/11 | 1,601 | 1,601 | 1,507 | 1,514 | -47 | -3.0 | 72,800 |
| 10/4 | 1,615 | 1,623 | 1,535 | 1,561 | -53 | -3.3 | 99,000 |
| 9/27 | 1,660 | 1,667 | 1,608 | 1,614 | -43 | -2.6 | 86,000 |
| 9/20 | 1,730 | 1,790 | 1,627 | 1,657 | +54 | +3.4 | 296,700 |
| 9/13 | 1,615 | 1,625 | 1,571 | 1,603 | -11 | -0.7 | 73,000 |
▶︎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
