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
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 |
|---|---|
| 2,020 (24/07/17) | 1,563 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 2,020 (24/07/17) | 1,563 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/29 | 1,702 | 1,704 | 1,688 | 1,690 | -4 | -0.2 | 29,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/28 | 1,695 | 1,704 | 1,690 | 1,694 | +8 | +0.5 | 22,100 |
| 1/27 | 1,671 | 1,688 | 1,668 | 1,686 | +38 | +2.3 | 24,500 |
| 1/24 | 1,653 | 1,661 | 1,645 | 1,648 | -5 | -0.3 | 40,600 |
| 1/23 | 1,661 | 1,661 | 1,649 | 1,653 | -5 | -0.3 | 15,100 |
| 1/22 | 1,665 | 1,674 | 1,647 | 1,658 | +14 | +0.9 | 19,200 |
| 1/21 | 1,660 | 1,660 | 1,640 | 1,644 | +2 | +0.1 | 23,300 |
| 1/20 | 1,650 | 1,655 | 1,642 | 1,642 | +4 | +0.2 | 16,600 |
| 1/17 | 1,657 | 1,657 | 1,637 | 1,638 | -18 | -1.1 | 29,600 |
| 1/16 | 1,678 | 1,690 | 1,656 | 1,656 | -8 | -0.5 | 26,100 |
| 1/15 | 1,677 | 1,689 | 1,664 | 1,664 | -13 | -0.8 | 21,300 |
| 1/14 | 1,684 | 1,700 | 1,668 | 1,677 | -8 | -0.5 | 24,700 |
| 1/10 | 1,690 | 1,700 | 1,684 | 1,685 | -11 | -0.7 | 14,300 |
| 1/9 | 1,702 | 1,713 | 1,690 | 1,696 | -9 | -0.5 | 27,400 |
| 1/8 | 1,703 | 1,726 | 1,703 | 1,705 | -5 | -0.3 | 16,000 |
| 1/7 | 1,722 | 1,722 | 1,705 | 1,710 | -4 | -0.2 | 16,500 |
| 1/6 | 1,717 | 1,735 | 1,714 | 1,714 | -4 | -0.2 | 28,900 |
| 12/30 | 1,726 | 1,730 | 1,718 | 1,718 | -9 | -0.5 | 16,800 |
| 12/27 | 1,726 | 1,730 | 1,708 | 1,727 | +41 | +2.4 | 31,000 |
| 12/26 | 1,682 | 1,693 | 1,679 | 1,686 | 0 | 0.0 | 32,100 |
| 12/25 | 1,672 | 1,686 | 1,665 | 1,686 | +19 | +1.1 | 14,200 |
| 12/24 | 1,652 | 1,667 | 1,637 | 1,667 | +17 | +1.0 | 38,000 |
| 12/23 | 1,668 | 1,668 | 1,645 | 1,650 | -11 | -0.7 | 51,100 |
| 12/20 | 1,695 | 1,695 | 1,661 | 1,661 | -34 | -2.0 | 43,500 |
| 12/19 | 1,697 | 1,725 | 1,672 | 1,695 | -15 | -0.9 | 61,900 |
| 12/18 | 1,751 | 1,751 | 1,706 | 1,710 | -47 | -2.7 | 38,300 |
| 12/17 | 1,761 | 1,761 | 1,748 | 1,757 | +5 | +0.3 | 10,700 |
| 12/16 | 1,760 | 1,769 | 1,752 | 1,752 | -7 | -0.4 | 14,100 |
| 12/13 | 1,760 | 1,775 | 1,759 | 1,759 | -14 | -0.8 | 16,300 |
| 12/12 | 1,766 | 1,777 | 1,766 | 1,773 | +3 | +0.2 | 11,900 |
| 12/11 | 1,791 | 1,791 | 1,758 | 1,770 | +5 | +0.3 | 14,500 |
▶︎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
