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) |
今月株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/02 | 1,699 | 1,703 | 1,673 | 1,680 | -33 | -1.9 | 276,300 |
月次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/01 | 1,717 | 1,735 | 1,637 | 1,713 | -5 | -0.3 | 446,300 |
24/12 | 1,727 | 1,791 | 1,637 | 1,718 | -27 | -1.6 | 470,700 |
24/11 | 1,785 | 1,799 | 1,727 | 1,745 | -37 | -2.1 | 204,400 |
24/10 | 1,710 | 1,797 | 1,680 | 1,782 | +76 | +4.5 | 488,800 |
24/09 | 1,700 | 1,760 | 1,607 | 1,706 | +16 | +1.0 | 794,000 |
24/08 | 1,928 | 1,930 | 1,563 | 1,690 | -250 | -12.9 | 1,017,200 |
24/07 | 1,851 | 2,020 | 1,843 | 1,940 | +88 | +4.8 | 723,800 |
24/06 | 1,810 | 1,890 | 1,769 | 1,852 | +52 | +2.9 | 500,800 |
24/05 | 1,796 | 1,820 | 1,741 | 1,800 | +10 | +0.6 | 300,100 |
24/04 | 1,819 | 1,820 | 1,686 | 1,790 | -21 | -1.2 | 686,700 |
24/03 | 1,770 | 1,838 | 1,677 | 1,811 | +16 | +0.9 | 910,300 |
24/02 | 1,897 | 1,922 | 1,747 | 1,795 | -101 | -5.3 | 1,634,200 |
24/01 | 1,744 | 1,896 | 1,720 | 1,896 | +170 | +9.9 | 1,552,900 |
23/12 | 1,668 | 1,738 | 1,645 | 1,726 | +62 | +3.7 | 970,600 |
23/11 | 1,662 | 1,698 | 1,614 | 1,664 | +19 | +1.2 | 670,900 |
23/10 | 1,766 | 1,796 | 1,578 | 1,645 | -126 | -7.1 | 903,200 |
23/09 | 1,824 | 1,858 | 1,760 | 1,771 | -72 | -3.9 | 996,400 |
23/08 | 1,876 | 1,970 | 1,830 | 1,843 | -19 | -1.0 | 1,188,200 |
23/07 | 1,886 | 1,927 | 1,720 | 1,862 | -1 | -0.1 | 1,175,700 |
23/06 | 1,615 | 1,928 | 1,613 | 1,863 | +241 | +14.9 | 1,492,000 |
23/05 | 1,598 | 1,716 | 1,588 | 1,622 | +29 | +1.8 | 1,313,800 |
23/04 | 1,630 | 1,690 | 1,522 | 1,593 | -23 | -1.4 | 1,687,800 |
23/03 | 1,520 | 1,657 | 1,511 | 1,616 | +86 | +5.6 | 2,309,200 |
23/02 | 1,510 | 1,597 | 1,480 | 1,530 | +29 | +1.9 | 2,836,800 |
23/01 | 1,407 | 1,508 | 1,339 | 1,501 | +101 | +7.2 | 2,138,600 |
22/12 | 1,445 | 1,451 | 1,367 | 1,400 | -37 | -2.6 | 1,382,600 |
22/11 | 1,511 | 1,517 | 1,383 | 1,437 | -70 | -4.6 | 1,348,700 |
22/10 | 1,431 | 1,598 | 1,415 | 1,507 | +57 | +3.9 | 1,401,800 |
22/09 | 1,587 | 1,605 | 1,449 | 1,450 | -160 | -9.9 | 887,300 |
22/08 | 1,829 | 1,843 | 1,596 | 1,610 | -214 | -11.7 | 1,070,500 |
▶︎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
![SBI証券ハイパー株](/assets/app_launcher_icons/sbihyperkabu-f1b2730a.png)
証券アプリのダウンロードについて