！決算発表予定日 2024/07/16
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) |
|---|---|---|---|---|---|---|---|
| 24/06 | 1,810 | 1,848 | 1,769 | 1,834 | +34 | +1.9 | 269,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/11 | 1,140 | 1,274 | 1,112 | 1,139 | +28 | +2.5 | 663,900 |
| 21/10 | 1,212 | 1,236 | 1,083 | 1,111 | -108 | -8.9 | 555,000 |
| 21/09 | 1,059 | 1,281 | 1,054 | 1,219 | +160 | +15.1 | 809,500 |
| 21/08 | 1,128 | 1,131 | 1,038 | 1,059 | -55 | -4.9 | 537,700 |
| 21/07 | 1,069 | 1,173 | 1,033 | 1,114 | +45 | +4.2 | 694,400 |
| 21/06 | 1,001 | 1,107 | 988 | 1,069 | +76 | +7.7 | 550,100 |
| 21/05 | 1,055 | 1,080 | 987 | 993 | -61 | -5.8 | 490,700 |
| 21/04 | 1,012 | 1,084 | 999 | 1,054 | +53 | +5.3 | 937,800 |
| 21/03 | 1,001 | 1,035 | 974 | 1,001 | +12 | +1.2 | 719,700 |
| 21/02 | 984 | 1,117 | 982 | 989 | +11 | +1.1 | 777,300 |
| 21/01 | 952 | 1,028 | 917 | 978 | +41 | +4.4 | 881,000 |
| 20/12 | 997 | 1,018 | 922 | 937 | -57 | -5.7 | 588,300 |
| 20/11 | 997 | 1,065 | 984 | 994 | -7 | -0.7 | 437,400 |
| 20/10 | 1,123 | 1,135 | 982 | 1,001 | -122 | -10.9 | 433,700 |
| 20/09 | 930 | 1,173 | 930 | 1,123 | +194 | +20.9 | 692,300 |
| 20/08 | 912 | 1,027 | 908 | 929 | +23 | +2.5 | 297,900 |
| 20/07 | 799 | 984 | 721 | 906 | +117 | +14.8 | 626,300 |
| 20/06 | 805 | 821 | 735 | 789 | 0 | 0.0 | 253,500 |
| 20/05 | 747 | 825 | 712 | 789 | +42 | +5.6 | 239,300 |
| 20/04 | 729 | 805 | 646 | 747 | +17 | +2.3 | 501,800 |
| 20/03 | 796 | 837 | 529 | 730 | -87 | -10.7 | 1,171,000 |
| 20/02 | 974 | 1,015 | 786 | 817 | -180 | -18.1 | 759,100 |
| 20/01 | 971 | 1,106 | 944 | 997 | +15 | +1.5 | 999,000 |
| 19/12 | 959 | 995 | 940 | 982 | +23 | +2.4 | 513,800 |
| 19/11 | 932 | 986 | 923 | 959 | +33 | +3.6 | 416,100 |
| 19/10 | 954 | 1,119 | 906 | 926 | -27 | -2.8 | 727,600 |
| 19/09 | 904 | 999 | 894 | 953 | +49 | +5.4 | 272,000 |
| 19/08 | 1,020 | 1,020 | 889 | 904 | -112 | -11.0 | 265,000 |
| 19/07 | 990 | 1,107 | 984 | 1,016 | +32 | +3.3 | 211,400 |
| 19/06 | 984 | 994 | 898 | 984 | -15 | -1.5 | 247,500 |
▶︎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