9381 (株)エーアイテイー の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-03 | 1,650 | 1,653 | 1,637 | 1,645 | 40,200 | 1,645 |
| 2025-04-02 | 1,692 | 1,697 | 1,670 | 1,675 | 23,600 | 1,675 |
| 2025-04-01 | 1,692 | 1,710 | 1,677 | 1,692 | 27,900 | 1,692 |
| 2025-03-31 | 1,678 | 1,716 | 1,670 | 1,684 | 54,800 | 1,684 |
| 2025-03-28 | 1,738 | 1,750 | 1,715 | 1,716 | 73,800 | 1,716 |
| 2025-03-27 | 1,716 | 1,760 | 1,716 | 1,753 | 66,300 | 1,753 |
| 2025-03-26 | 1,700 | 1,736 | 1,699 | 1,733 | 79,800 | 1,733 |
| 2025-03-25 | 1,680 | 1,705 | 1,677 | 1,703 | 35,000 | 1,703 |
| 2025-03-24 | 1,682 | 1,689 | 1,670 | 1,675 | 26,700 | 1,675 |
| 2025-03-21 | 1,668 | 1,684 | 1,668 | 1,682 | 34,500 | 1,682 |
| 2025-03-19 | 1,667 | 1,680 | 1,667 | 1,672 | 34,100 | 1,672 |
| 2025-03-18 | 1,657 | 1,664 | 1,653 | 1,663 | 40,600 | 1,663 |
| 2025-03-17 | 1,630 | 1,658 | 1,630 | 1,656 | 39,900 | 1,656 |
| 2025-03-14 | 1,634 | 1,641 | 1,620 | 1,620 | 39,400 | 1,620 |
| 2025-03-13 | 1,615 | 1,630 | 1,612 | 1,630 | 26,200 | 1,630 |
| 2025-03-12 | 1,600 | 1,611 | 1,587 | 1,611 | 50,300 | 1,611 |
| 2025-03-11 | 1,615 | 1,615 | 1,592 | 1,601 | 36,900 | 1,601 |
| 2025-03-10 | 1,633 | 1,633 | 1,616 | 1,620 | 21,800 | 1,620 |
| 2025-03-07 | 1,629 | 1,629 | 1,607 | 1,619 | 36,100 | 1,619 |
| 2025-03-06 | 1,628 | 1,632 | 1,616 | 1,626 | 25,500 | 1,626 |
| 2025-03-05 | 1,609 | 1,627 | 1,609 | 1,624 | 26,700 | 1,624 |
| 2025-03-04 | 1,599 | 1,611 | 1,579 | 1,603 | 42,000 | 1,603 |
| 2025-03-03 | 1,593 | 1,598 | 1,581 | 1,594 | 41,400 | 1,594 |
| 2025-02-28 | 1,609 | 1,612 | 1,568 | 1,580 | 71,700 | 1,580 |
| 2025-02-27 | 1,600 | 1,608 | 1,580 | 1,606 | 65,100 | 1,606 |
| 2025-02-26 | 1,651 | 1,655 | 1,639 | 1,649 | 66,400 | 1,649 |
| 2025-02-25 | 1,654 | 1,656 | 1,642 | 1,651 | 45,900 | 1,651 |
| 2025-02-21 | 1,658 | 1,658 | 1,643 | 1,654 | 47,500 | 1,654 |
| 2025-02-20 | 1,676 | 1,676 | 1,656 | 1,658 | 28,300 | 1,658 |
| 2025-02-19 | 1,671 | 1,677 | 1,666 | 1,667 | 24,900 | 1,667 |
| 2025-02-18 | 1,677 | 1,677 | 1,670 | 1,672 | 25,400 | 1,672 |
| 2025-02-17 | 1,680 | 1,685 | 1,673 | 1,680 | 25,600 | 1,680 |
| 2025-02-14 | 1,695 | 1,695 | 1,682 | 1,683 | 23,000 | 1,683 |
| 2025-02-13 | 1,692 | 1,696 | 1,680 | 1,690 | 29,400 | 1,690 |
| 2025-02-12 | 1,700 | 1,700 | 1,684 | 1,685 | 25,400 | 1,685 |
| 2025-02-10 | 1,688 | 1,694 | 1,684 | 1,686 | 20,500 | 1,686 |
| 2025-02-07 | 1,693 | 1,700 | 1,685 | 1,690 | 18,600 | 1,690 |
| 2025-02-06 | 1,696 | 1,696 | 1,684 | 1,689 | 14,500 | 1,689 |
| 2025-02-05 | 1,697 | 1,703 | 1,686 | 1,688 | 29,600 | 1,688 |
| 2025-02-04 | 1,702 | 1,703 | 1,688 | 1,688 | 27,200 | 1,688 |
| 2025-02-03 | 1,699 | 1,703 | 1,679 | 1,683 | 62,500 | 1,683 |
| 2025-01-31 | 1,705 | 1,719 | 1,695 | 1,713 | 29,800 | 1,713 |
| 2025-01-30 | 1,697 | 1,702 | 1,689 | 1,701 | 21,000 | 1,701 |
| 2025-01-29 | 1,702 | 1,704 | 1,688 | 1,690 | 29,300 | 1,690 |
| 2025-01-28 | 1,695 | 1,704 | 1,690 | 1,694 | 22,100 | 1,694 |
| 2025-01-27 | 1,671 | 1,688 | 1,668 | 1,686 | 24,500 | 1,686 |
| 2025-01-24 | 1,653 | 1,661 | 1,645 | 1,648 | 40,600 | 1,648 |
| 2025-01-23 | 1,661 | 1,661 | 1,649 | 1,653 | 15,100 | 1,653 |
| 2025-01-22 | 1,665 | 1,674 | 1,647 | 1,658 | 19,200 | 1,658 |
| 2025-01-21 | 1,660 | 1,660 | 1,640 | 1,644 | 23,300 | 1,644 |
| 2025-01-20 | 1,650 | 1,655 | 1,642 | 1,642 | 16,600 | 1,642 |
| 2025-01-17 | 1,657 | 1,657 | 1,637 | 1,638 | 29,600 | 1,638 |
| 2025-01-16 | 1,678 | 1,690 | 1,656 | 1,656 | 26,100 | 1,656 |
| 2025-01-15 | 1,677 | 1,689 | 1,664 | 1,664 | 21,300 | 1,664 |
| 2025-01-14 | 1,684 | 1,700 | 1,668 | 1,677 | 24,700 | 1,677 |
| 2025-01-10 | 1,690 | 1,700 | 1,684 | 1,685 | 14,300 | 1,685 |
| 2025-01-09 | 1,702 | 1,713 | 1,690 | 1,696 | 27,400 | 1,696 |
| 2025-01-08 | 1,703 | 1,726 | 1,703 | 1,705 | 16,000 | 1,705 |
| 2025-01-07 | 1,722 | 1,722 | 1,705 | 1,710 | 16,500 | 1,710 |
| 2025-01-06 | 1,717 | 1,735 | 1,714 | 1,714 | 28,900 | 1,714 |
分割・併合履歴 ： [2013-10-29]1株→2株 [2013-02-26]1株→2株 [2010-02-24]1株→200株