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
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 |
---|---|
1,970 (23/08/29) | 1,578 (23/10/24) |
年初来高値 | 年初来安値 |
---|---|
1,922 (24/02/01) | 1,677 (24/03/12) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/2 | 1,761 | 1,782 | 1,760 | 1,767 | -16 | -0.9 | 11,400 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/18 | 1,723 | 1,735 | 1,722 | 1,725 | 0 | 0.0 | 40,100 |
3/15 | 1,716 | 1,735 | 1,716 | 1,725 | -1 | -0.1 | 20,500 |
3/14 | 1,715 | 1,730 | 1,705 | 1,726 | +11 | +0.6 | 19,400 |
3/13 | 1,723 | 1,744 | 1,705 | 1,715 | -1 | -0.1 | 45,200 |
3/12 | 1,681 | 1,721 | 1,677 | 1,716 | +21 | +1.2 | 44,300 |
3/11 | 1,710 | 1,727 | 1,685 | 1,695 | -44 | -2.5 | 40,200 |
3/8 | 1,720 | 1,740 | 1,711 | 1,739 | +10 | +0.6 | 45,100 |
3/7 | 1,741 | 1,747 | 1,728 | 1,729 | -12 | -0.7 | 30,300 |
3/6 | 1,720 | 1,756 | 1,720 | 1,741 | +3 | +0.2 | 36,500 |
3/5 | 1,743 | 1,743 | 1,716 | 1,738 | -12 | -0.7 | 36,400 |
3/4 | 1,803 | 1,803 | 1,750 | 1,750 | -50 | -2.8 | 77,600 |
3/1 | 1,770 | 1,804 | 1,770 | 1,800 | +5 | +0.3 | 67,000 |
2/29 | 1,770 | 1,805 | 1,761 | 1,795 | +46 | +2.6 | 146,400 |
2/28 | 1,761 | 1,801 | 1,747 | 1,749 | -92 | -5.0 | 225,800 |
2/27 | 1,870 | 1,879 | 1,838 | 1,841 | -29 | -1.6 | 165,300 |
2/26 | 1,877 | 1,883 | 1,868 | 1,870 | +5 | +0.3 | 105,800 |
2/22 | 1,865 | 1,881 | 1,855 | 1,865 | +8 | +0.4 | 81,400 |
2/21 | 1,863 | 1,864 | 1,838 | 1,857 | +1 | +0.1 | 43,900 |
2/20 | 1,849 | 1,861 | 1,844 | 1,856 | +12 | +0.7 | 49,000 |
2/19 | 1,816 | 1,848 | 1,808 | 1,844 | +28 | +1.5 | 53,700 |
2/16 | 1,817 | 1,833 | 1,815 | 1,816 | -1 | -0.1 | 54,700 |
2/15 | 1,844 | 1,850 | 1,806 | 1,817 | -27 | -1.5 | 71,400 |
2/14 | 1,858 | 1,860 | 1,835 | 1,844 | -16 | -0.9 | 54,400 |
2/13 | 1,860 | 1,868 | 1,845 | 1,860 | +22 | +1.2 | 59,900 |
2/9 | 1,837 | 1,851 | 1,834 | 1,838 | -12 | -0.7 | 81,700 |
2/8 | 1,854 | 1,859 | 1,831 | 1,850 | -4 | -0.2 | 98,800 |
2/7 | 1,845 | 1,858 | 1,837 | 1,854 | -6 | -0.3 | 66,300 |
2/6 | 1,895 | 1,895 | 1,860 | 1,860 | -30 | -1.6 | 75,300 |
2/5 | 1,914 | 1,915 | 1,889 | 1,890 | -18 | -0.9 | 67,600 |
2/2 | 1,916 | 1,916 | 1,887 | 1,908 | -5 | -0.3 | 65,200 |
▶︎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