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) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/17 | 1,680 | 1,685 | 1,673 | 1,680 | -3 | -0.2 | 25,600 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/14 | 1,688 | 1,700 | 1,680 | 1,683 | -7 | -0.4 | 98,300 |
2/7 | 1,699 | 1,703 | 1,679 | 1,690 | -23 | -1.3 | 152,400 |
1/31 | 1,671 | 1,719 | 1,668 | 1,713 | +65 | +3.9 | 126,700 |
1/24 | 1,650 | 1,674 | 1,640 | 1,648 | +10 | +0.6 | 114,800 |
1/17 | 1,684 | 1,700 | 1,637 | 1,638 | -47 | -2.8 | 101,700 |
1/10 | 1,717 | 1,735 | 1,684 | 1,685 | -33 | -1.9 | 103,100 |
12/30 | 1,726 | 1,730 | 1,718 | 1,718 | -9 | -0.5 | 16,800 |
12/27 | 1,668 | 1,730 | 1,637 | 1,727 | +66 | +4.0 | 166,400 |
12/20 | 1,760 | 1,769 | 1,661 | 1,661 | -98 | -5.6 | 168,500 |
12/13 | 1,759 | 1,791 | 1,756 | 1,759 | +1 | +0.1 | 66,300 |
12/6 | 1,727 | 1,764 | 1,727 | 1,758 | +13 | +0.7 | 52,700 |
11/29 | 1,773 | 1,774 | 1,727 | 1,745 | -26 | -1.5 | 63,800 |
11/22 | 1,764 | 1,775 | 1,752 | 1,771 | +7 | +0.4 | 43,000 |
11/15 | 1,768 | 1,788 | 1,762 | 1,764 | -4 | -0.2 | 48,200 |
11/8 | 1,787 | 1,799 | 1,750 | 1,768 | 0 | 0.0 | 39,600 |
11/1 | 1,756 | 1,793 | 1,756 | 1,768 | +25 | +1.4 | 117,300 |
10/25 | 1,777 | 1,797 | 1,725 | 1,743 | -36 | -2.0 | 83,100 |
10/18 | 1,730 | 1,790 | 1,730 | 1,779 | +60 | +3.5 | 107,600 |
10/11 | 1,738 | 1,746 | 1,680 | 1,719 | +2 | +0.1 | 118,800 |
10/4 | 1,711 | 1,729 | 1,687 | 1,717 | -23 | -1.3 | 103,700 |
9/27 | 1,715 | 1,760 | 1,715 | 1,740 | +27 | +1.6 | 124,900 |
9/20 | 1,630 | 1,726 | 1,616 | 1,713 | +87 | +5.4 | 168,600 |
9/13 | 1,632 | 1,680 | 1,607 | 1,626 | -46 | -2.8 | 227,400 |
9/6 | 1,700 | 1,713 | 1,656 | 1,672 | -18 | -1.1 | 241,200 |
8/30 | 1,769 | 1,769 | 1,666 | 1,690 | -52 | -3.0 | 311,700 |
8/23 | 1,746 | 1,771 | 1,711 | 1,742 | -3 | -0.2 | 207,300 |
8/16 | 1,715 | 1,765 | 1,692 | 1,745 | +52 | +3.1 | 143,000 |
8/9 | 1,651 | 1,719 | 1,563 | 1,693 | -65 | -3.7 | 259,800 |
8/2 | 1,881 | 1,940 | 1,758 | 1,758 | -108 | -5.8 | 158,200 |
7/26 | 1,921 | 1,930 | 1,863 | 1,866 | -67 | -3.5 | 134,100 |
▶︎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