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) |
|---|---|---|---|---|---|---|---|
| 5/17 | 1,798 | 1,820 | 1,756 | 1,783 | -10 | -0.6 | 95,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/29 | 1,785 | 1,830 | 1,765 | 1,771 | -13 | -0.7 | 227,300 |
| 9/22 | 1,764 | 1,798 | 1,764 | 1,784 | +6 | +0.3 | 161,700 |
| 9/15 | 1,796 | 1,804 | 1,760 | 1,778 | -17 | -1.0 | 201,300 |
| 9/8 | 1,816 | 1,858 | 1,794 | 1,795 | -10 | -0.6 | 298,900 |
| 9/1 | 1,948 | 1,970 | 1,785 | 1,805 | -128 | -6.6 | 471,300 |
| 8/25 | 1,871 | 1,955 | 1,861 | 1,933 | +67 | +3.6 | 213,800 |
| 8/18 | 1,950 | 1,967 | 1,848 | 1,866 | -67 | -3.5 | 277,100 |
| 8/10 | 1,859 | 1,933 | 1,841 | 1,933 | +83 | +4.5 | 167,900 |
| 8/4 | 1,876 | 1,881 | 1,830 | 1,850 | -8 | -0.4 | 202,200 |
| 7/28 | 1,831 | 1,863 | 1,810 | 1,858 | +43 | +2.4 | 236,300 |
| 7/21 | 1,761 | 1,870 | 1,761 | 1,815 | +47 | +2.7 | 236,500 |
| 7/14 | 1,860 | 1,864 | 1,720 | 1,768 | -72 | -3.9 | 475,100 |
| 7/7 | 1,886 | 1,927 | 1,819 | 1,840 | -23 | -1.2 | 190,900 |
| 6/30 | 1,896 | 1,896 | 1,798 | 1,863 | -36 | -1.9 | 258,500 |
| 6/23 | 1,861 | 1,928 | 1,843 | 1,899 | +50 | +2.7 | 317,200 |
| 6/16 | 1,716 | 1,863 | 1,709 | 1,849 | +138 | +8.1 | 330,500 |
| 6/9 | 1,680 | 1,720 | 1,668 | 1,711 | +52 | +3.1 | 456,900 |
| 6/2 | 1,668 | 1,698 | 1,607 | 1,659 | +3 | +0.2 | 410,700 |
| 5/26 | 1,676 | 1,716 | 1,655 | 1,656 | -12 | -0.7 | 294,100 |
| 5/19 | 1,636 | 1,685 | 1,622 | 1,668 | +38 | +2.3 | 391,200 |
| 5/12 | 1,623 | 1,642 | 1,605 | 1,630 | +13 | +0.8 | 213,400 |
| 5/2 | 1,598 | 1,620 | 1,588 | 1,617 | +24 | +1.5 | 133,300 |
| 4/28 | 1,576 | 1,597 | 1,550 | 1,593 | +17 | +1.1 | 338,300 |
| 4/21 | 1,600 | 1,618 | 1,556 | 1,576 | -18 | -1.1 | 290,700 |
| 4/14 | 1,547 | 1,690 | 1,529 | 1,594 | +62 | +4.1 | 755,900 |
| 4/7 | 1,630 | 1,630 | 1,522 | 1,532 | -84 | -5.2 | 302,900 |
| 3/31 | 1,590 | 1,633 | 1,559 | 1,616 | +46 | +2.9 | 434,700 |
| 3/24 | 1,617 | 1,617 | 1,529 | 1,570 | -56 | -3.4 | 277,900 |
▶︎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