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
1,681.9
円
取引時間外
(15:24)
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) |
---|---|---|---|---|---|---|---|
2/17 | 1,680 | 1,685 | 1,673 | 1,680 | -3 | -0.2 | 25,600 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
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 |
12/10 | 1,780 | 1,780 | 1,757 | 1,765 | -5 | -0.3 | 10,200 |
12/9 | 1,759 | 1,773 | 1,756 | 1,770 | +12 | +0.7 | 13,400 |
12/6 | 1,760 | 1,760 | 1,753 | 1,758 | -1 | -0.1 | 6,000 |
12/5 | 1,758 | 1,764 | 1,745 | 1,759 | +9 | +0.5 | 10,800 |
12/4 | 1,759 | 1,759 | 1,745 | 1,750 | -9 | -0.5 | 9,500 |
12/3 | 1,740 | 1,759 | 1,740 | 1,759 | +19 | +1.1 | 14,300 |
12/2 | 1,727 | 1,750 | 1,727 | 1,740 | -5 | -0.3 | 12,100 |
11/29 | 1,767 | 1,767 | 1,736 | 1,745 | -22 | -1.3 | 12,500 |
11/28 | 1,732 | 1,767 | 1,732 | 1,767 | +30 | +1.7 | 9,600 |
11/27 | 1,756 | 1,756 | 1,727 | 1,737 | -24 | -1.4 | 20,400 |
11/26 | 1,753 | 1,765 | 1,753 | 1,761 | +7 | +0.4 | 9,500 |
11/25 | 1,773 | 1,774 | 1,754 | 1,754 | -17 | -1.0 | 11,800 |
11/22 | 1,769 | 1,773 | 1,759 | 1,771 | +4 | +0.2 | 6,700 |
11/21 | 1,766 | 1,775 | 1,757 | 1,767 | +1 | +0.1 | 11,400 |
11/20 | 1,757 | 1,769 | 1,752 | 1,766 | +4 | +0.2 | 11,000 |
11/19 | 1,765 | 1,769 | 1,755 | 1,762 | -2 | -0.1 | 8,900 |
11/18 | 1,764 | 1,772 | 1,757 | 1,764 | 0 | 0.0 | 5,000 |
11/15 | 1,778 | 1,778 | 1,763 | 1,764 | -2 | -0.1 | 6,300 |
▶︎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