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) |
|---|---|---|---|---|---|---|---|
| 5/31 | 1,781 | 1,800 | 1,742 | 1,800 | +34 | +1.9 | 85,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/17 | 1,631 | 1,643 | 1,577 | 1,626 | -21 | -1.3 | 447,200 |
| 3/10 | 1,572 | 1,657 | 1,546 | 1,647 | +74 | +4.7 | 729,000 |
| 3/3 | 1,500 | 1,584 | 1,480 | 1,573 | -12 | -0.8 | 902,100 |
| 2/24 | 1,584 | 1,597 | 1,562 | 1,585 | +20 | +1.3 | 730,600 |
| 2/17 | 1,573 | 1,579 | 1,537 | 1,565 | -5 | -0.3 | 667,300 |
| 2/10 | 1,520 | 1,590 | 1,518 | 1,570 | +85 | +5.7 | 606,100 |
| 2/3 | 1,462 | 1,517 | 1,460 | 1,485 | +34 | +2.3 | 590,600 |
| 1/27 | 1,430 | 1,476 | 1,420 | 1,451 | +33 | +2.3 | 418,000 |
| 1/20 | 1,396 | 1,434 | 1,392 | 1,418 | +26 | +1.9 | 348,900 |
| 1/13 | 1,366 | 1,425 | 1,362 | 1,392 | +42 | +3.1 | 789,500 |
| 1/6 | 1,407 | 1,407 | 1,339 | 1,350 | -50 | -3.6 | 342,700 |
| 12/30 | 1,390 | 1,410 | 1,377 | 1,400 | +7 | +0.5 | 267,500 |
| 12/23 | 1,425 | 1,451 | 1,388 | 1,393 | -28 | -2.0 | 317,000 |
| 12/16 | 1,400 | 1,436 | 1,400 | 1,421 | +23 | +1.7 | 222,900 |
| 12/9 | 1,400 | 1,407 | 1,367 | 1,398 | 0 | 0.0 | 366,200 |
| 12/2 | 1,510 | 1,515 | 1,388 | 1,398 | -96 | -6.4 | 468,600 |
| 11/25 | 1,421 | 1,500 | 1,420 | 1,494 | +84 | +6.0 | 263,400 |
| 11/18 | 1,433 | 1,447 | 1,383 | 1,410 | -23 | -1.6 | 359,200 |
| 11/11 | 1,459 | 1,489 | 1,433 | 1,433 | -22 | -1.5 | 236,900 |
| 11/4 | 1,518 | 1,526 | 1,425 | 1,455 | -49 | -3.3 | 260,200 |
| 10/28 | 1,535 | 1,549 | 1,490 | 1,504 | -25 | -1.6 | 329,100 |
| 10/21 | 1,548 | 1,598 | 1,509 | 1,529 | -36 | -2.3 | 267,200 |
| 10/14 | 1,437 | 1,591 | 1,415 | 1,565 | +116 | +8.0 | 609,100 |
| 10/7 | 1,431 | 1,492 | 1,421 | 1,449 | -1 | -0.1 | 165,800 |
| 9/30 | 1,460 | 1,520 | 1,449 | 1,450 | -29 | -2.0 | 198,900 |
| 9/22 | 1,531 | 1,554 | 1,476 | 1,479 | -47 | -3.1 | 115,600 |
| 9/16 | 1,575 | 1,585 | 1,503 | 1,526 | -32 | -2.1 | 175,900 |
| 9/9 | 1,501 | 1,564 | 1,462 | 1,558 | +49 | +3.3 | 254,700 |
▶︎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