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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,796 | 1,796 | 1,760 | 1,767 | -23 | -1.3 | 32,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 22/07 | 1,455 | 1,952 | 1,443 | 1,824 | +368 | +25.3 | 2,203,100 |
| 22/06 | 1,616 | 1,640 | 1,374 | 1,456 | -159 | -9.9 | 656,000 |
| 22/05 | 1,598 | 1,647 | 1,480 | 1,615 | +39 | +2.5 | 409,200 |
| 22/04 | 1,526 | 1,577 | 1,391 | 1,576 | +51 | +3.3 | 641,400 |
| 22/03 | 1,321 | 1,544 | 1,291 | 1,525 | +204 | +15.4 | 652,300 |
| 22/02 | 1,470 | 1,492 | 1,315 | 1,321 | -137 | -9.4 | 511,200 |
| 22/01 | 1,462 | 1,553 | 1,401 | 1,458 | -3 | -0.2 | 829,400 |
| 21/12 | 1,130 | 1,470 | 1,130 | 1,461 | +322 | +28.3 | 631,100 |
| 21/11 | 1,140 | 1,274 | 1,112 | 1,139 | +28 | +2.5 | 663,900 |
▶︎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