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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,790 | 1,796 | 1,760 | 1,767 | 0 | 0.0 | 55,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,729 | 1,767 | 1,703 | 1,767 | +71 | +4.2 | 79,600 |
| 4/19 | 1,708 | 1,788 | 1,686 | 1,696 | -12 | -0.7 | 278,800 |
| 4/12 | 1,740 | 1,750 | 1,703 | 1,708 | -32 | -1.8 | 118,900 |
| 4/5 | 1,819 | 1,820 | 1,725 | 1,740 | -71 | -3.9 | 186,100 |
| 3/29 | 1,781 | 1,838 | 1,765 | 1,811 | +38 | +2.1 | 246,800 |
| 3/22 | 1,723 | 1,788 | 1,721 | 1,773 | +48 | +2.8 | 201,000 |
| 3/15 | 1,710 | 1,744 | 1,677 | 1,725 | -14 | -0.8 | 169,600 |
| 3/8 | 1,803 | 1,803 | 1,711 | 1,739 | -61 | -3.4 | 225,900 |
| 3/1 | 1,877 | 1,883 | 1,747 | 1,800 | -65 | -3.5 | 710,300 |
| 2/22 | 1,816 | 1,881 | 1,808 | 1,865 | +49 | +2.7 | 228,000 |
| 2/16 | 1,860 | 1,868 | 1,806 | 1,816 | -22 | -1.2 | 240,400 |
| 2/9 | 1,914 | 1,915 | 1,831 | 1,838 | -70 | -3.7 | 389,700 |
| 2/2 | 1,830 | 1,922 | 1,820 | 1,908 | +91 | +5.0 | 360,800 |
| 1/26 | 1,787 | 1,838 | 1,774 | 1,817 | +41 | +2.3 | 265,800 |
| 1/19 | 1,734 | 1,786 | 1,733 | 1,776 | +44 | +2.5 | 344,000 |
| 1/12 | 1,818 | 1,849 | 1,732 | 1,732 | -84 | -4.6 | 564,000 |
| 1/5 | 1,744 | 1,816 | 1,720 | 1,816 | +90 | +5.2 | 151,100 |
| 12/29 | 1,667 | 1,738 | 1,657 | 1,726 | +67 | +4.0 | 261,100 |
| 12/22 | 1,678 | 1,678 | 1,645 | 1,659 | -24 | -1.4 | 213,500 |
| 12/15 | 1,690 | 1,719 | 1,671 | 1,683 | +23 | +1.4 | 197,400 |
| 12/8 | 1,673 | 1,702 | 1,653 | 1,660 | +3 | +0.2 | 269,100 |
| 12/1 | 1,690 | 1,698 | 1,647 | 1,657 | -20 | -1.2 | 170,200 |
| 11/24 | 1,656 | 1,680 | 1,642 | 1,677 | +21 | +1.3 | 119,700 |
| 11/17 | 1,641 | 1,661 | 1,622 | 1,656 | +15 | +0.9 | 132,600 |
| 11/10 | 1,667 | 1,677 | 1,614 | 1,641 | -22 | -1.3 | 213,800 |
| 11/2 | 1,653 | 1,666 | 1,622 | 1,663 | +22 | +1.3 | 129,300 |
| 10/27 | 1,629 | 1,644 | 1,578 | 1,641 | +15 | +0.9 | 191,000 |
| 10/20 | 1,610 | 1,642 | 1,600 | 1,626 | +5 | +0.3 | 192,500 |
| 10/13 | 1,712 | 1,731 | 1,616 | 1,621 | -88 | -5.2 | 224,300 |
| 10/6 | 1,766 | 1,796 | 1,663 | 1,709 | -62 | -3.5 | 230,200 |
▶︎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