9381 (株)エーアイテイー の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,756 | 1,767 | 1,745 | 1,767 | 15,100 | 1,767 |
| 2024-04-25 | 1,742 | 1,764 | 1,742 | 1,755 | 12,600 | 1,755 |
| 2024-04-24 | 1,740 | 1,759 | 1,735 | 1,758 | 14,600 | 1,758 |
| 2024-04-23 | 1,744 | 1,752 | 1,738 | 1,739 | 12,800 | 1,739 |
| 2024-04-22 | 1,729 | 1,746 | 1,703 | 1,744 | 24,500 | 1,744 |
| 2024-04-19 | 1,724 | 1,728 | 1,687 | 1,696 | 39,800 | 1,696 |
| 2024-04-18 | 1,724 | 1,746 | 1,724 | 1,728 | 25,100 | 1,728 |
| 2024-04-17 | 1,765 | 1,779 | 1,722 | 1,722 | 39,800 | 1,722 |
| 2024-04-16 | 1,763 | 1,788 | 1,745 | 1,750 | 62,100 | 1,750 |
| 2024-04-15 | 1,708 | 1,777 | 1,686 | 1,763 | 112,000 | 1,763 |
| 2024-04-12 | 1,711 | 1,721 | 1,703 | 1,708 | 26,300 | 1,708 |
| 2024-04-11 | 1,712 | 1,713 | 1,704 | 1,706 | 22,500 | 1,706 |
| 2024-04-10 | 1,735 | 1,737 | 1,714 | 1,714 | 26,300 | 1,714 |
| 2024-04-09 | 1,739 | 1,739 | 1,725 | 1,735 | 18,300 | 1,735 |
| 2024-04-08 | 1,740 | 1,750 | 1,734 | 1,739 | 25,500 | 1,739 |
| 2024-04-05 | 1,736 | 1,765 | 1,725 | 1,740 | 32,300 | 1,740 |
| 2024-04-04 | 1,741 | 1,766 | 1,740 | 1,754 | 31,000 | 1,754 |
| 2024-04-03 | 1,749 | 1,771 | 1,749 | 1,753 | 49,900 | 1,753 |
| 2024-04-02 | 1,793 | 1,793 | 1,750 | 1,760 | 34,000 | 1,760 |
| 2024-04-01 | 1,819 | 1,820 | 1,783 | 1,793 | 38,900 | 1,793 |
| 2024-03-29 | 1,799 | 1,820 | 1,799 | 1,811 | 29,200 | 1,811 |
| 2024-03-28 | 1,804 | 1,823 | 1,797 | 1,799 | 36,700 | 1,799 |
| 2024-03-27 | 1,838 | 1,838 | 1,808 | 1,824 | 59,300 | 1,824 |
| 2024-03-26 | 1,780 | 1,836 | 1,778 | 1,833 | 67,400 | 1,833 |
| 2024-03-25 | 1,781 | 1,789 | 1,765 | 1,786 | 54,200 | 1,786 |
| 2024-03-22 | 1,780 | 1,780 | 1,758 | 1,773 | 28,400 | 1,773 |
| 2024-03-21 | 1,744 | 1,788 | 1,744 | 1,766 | 96,900 | 1,766 |
| 2024-03-19 | 1,721 | 1,755 | 1,721 | 1,753 | 35,600 | 1,753 |
| 2024-03-18 | 1,723 | 1,735 | 1,722 | 1,725 | 40,100 | 1,725 |
| 2024-03-15 | 1,716 | 1,735 | 1,716 | 1,725 | 20,500 | 1,725 |
| 2024-03-14 | 1,715 | 1,730 | 1,705 | 1,726 | 19,400 | 1,726 |
| 2024-03-13 | 1,723 | 1,744 | 1,705 | 1,715 | 45,200 | 1,715 |
| 2024-03-12 | 1,681 | 1,721 | 1,677 | 1,716 | 44,300 | 1,716 |
| 2024-03-11 | 1,710 | 1,727 | 1,685 | 1,695 | 40,200 | 1,695 |
| 2024-03-08 | 1,720 | 1,740 | 1,711 | 1,739 | 45,100 | 1,739 |
| 2024-03-07 | 1,741 | 1,747 | 1,728 | 1,729 | 30,300 | 1,729 |
| 2024-03-06 | 1,720 | 1,756 | 1,720 | 1,741 | 36,500 | 1,741 |
| 2024-03-05 | 1,743 | 1,743 | 1,716 | 1,738 | 36,400 | 1,738 |
| 2024-03-04 | 1,803 | 1,803 | 1,750 | 1,750 | 77,600 | 1,750 |
| 2024-03-01 | 1,770 | 1,804 | 1,770 | 1,800 | 67,000 | 1,800 |
| 2024-02-29 | 1,770 | 1,805 | 1,761 | 1,795 | 146,400 | 1,795 |
| 2024-02-28 | 1,761 | 1,801 | 1,747 | 1,749 | 225,800 | 1,749 |
| 2024-02-27 | 1,870 | 1,879 | 1,838 | 1,841 | 165,300 | 1,841 |
| 2024-02-26 | 1,877 | 1,883 | 1,868 | 1,870 | 105,800 | 1,870 |
| 2024-02-22 | 1,865 | 1,881 | 1,855 | 1,865 | 81,400 | 1,865 |
| 2024-02-21 | 1,863 | 1,864 | 1,838 | 1,857 | 43,900 | 1,857 |
| 2024-02-20 | 1,849 | 1,861 | 1,844 | 1,856 | 49,000 | 1,856 |
| 2024-02-19 | 1,816 | 1,848 | 1,808 | 1,844 | 53,700 | 1,844 |
| 2024-02-16 | 1,817 | 1,833 | 1,815 | 1,816 | 54,700 | 1,816 |
| 2024-02-15 | 1,844 | 1,850 | 1,806 | 1,817 | 71,400 | 1,817 |
| 2024-02-14 | 1,858 | 1,860 | 1,835 | 1,844 | 54,400 | 1,844 |
| 2024-02-13 | 1,860 | 1,868 | 1,845 | 1,860 | 59,900 | 1,860 |
| 2024-02-09 | 1,837 | 1,851 | 1,834 | 1,838 | 81,700 | 1,838 |
| 2024-02-08 | 1,854 | 1,859 | 1,831 | 1,850 | 98,800 | 1,850 |
| 2024-02-07 | 1,845 | 1,858 | 1,837 | 1,854 | 66,300 | 1,854 |
| 2024-02-06 | 1,895 | 1,895 | 1,860 | 1,860 | 75,300 | 1,860 |
| 2024-02-05 | 1,914 | 1,915 | 1,889 | 1,890 | 67,600 | 1,890 |
| 2024-02-02 | 1,916 | 1,916 | 1,887 | 1,908 | 65,200 | 1,908 |
| 2024-02-01 | 1,897 | 1,922 | 1,896 | 1,913 | 67,600 | 1,913 |
| 2024-01-31 | 1,892 | 1,896 | 1,859 | 1,896 | 85,800 | 1,896 |
| 2024-01-30 | 1,850 | 1,893 | 1,849 | 1,886 | 107,200 | 1,886 |
| 2024-01-29 | 1,830 | 1,843 | 1,820 | 1,842 | 35,000 | 1,842 |
| 2024-01-26 | 1,817 | 1,838 | 1,811 | 1,817 | 74,700 | 1,817 |
| 2024-01-25 | 1,787 | 1,808 | 1,782 | 1,801 | 35,800 | 1,801 |
| 2024-01-24 | 1,795 | 1,795 | 1,774 | 1,779 | 35,500 | 1,779 |
| 2024-01-23 | 1,806 | 1,818 | 1,788 | 1,795 | 56,200 | 1,795 |
| 2024-01-22 | 1,787 | 1,798 | 1,775 | 1,794 | 63,600 | 1,794 |
| 2024-01-19 | 1,738 | 1,779 | 1,737 | 1,776 | 98,500 | 1,776 |
| 2024-01-18 | 1,742 | 1,749 | 1,733 | 1,733 | 42,900 | 1,733 |
| 2024-01-17 | 1,768 | 1,776 | 1,740 | 1,742 | 66,500 | 1,742 |
| 2024-01-16 | 1,780 | 1,786 | 1,746 | 1,746 | 58,600 | 1,746 |
| 2024-01-15 | 1,734 | 1,777 | 1,734 | 1,766 | 77,500 | 1,766 |
| 2024-01-12 | 1,780 | 1,780 | 1,732 | 1,732 | 169,800 | 1,732 |
| 2024-01-11 | 1,832 | 1,849 | 1,752 | 1,800 | 186,900 | 1,800 |
| 2024-01-10 | 1,804 | 1,830 | 1,804 | 1,830 | 81,000 | 1,830 |
| 2024-01-09 | 1,818 | 1,831 | 1,800 | 1,804 | 126,300 | 1,804 |
| 2024-01-05 | 1,791 | 1,816 | 1,785 | 1,816 | 64,800 | 1,816 |
| 2024-01-04 | 1,744 | 1,785 | 1,720 | 1,778 | 86,300 | 1,778 |
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
