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 |
---|---|---|---|---|---|---|
2025-02-12 | 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