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
2025-02-121,7001,7001,6841,68525,4001,685
2025-02-101,6881,6941,6841,68620,5001,686
2025-02-071,6931,7001,6851,69018,6001,690
2025-02-061,6961,6961,6841,68914,5001,689
2025-02-051,6971,7031,6861,68829,6001,688
2025-02-041,7021,7031,6881,68827,2001,688
2025-02-031,6991,7031,6791,68362,5001,683
2025-01-311,7051,7191,6951,71329,8001,713
2025-01-301,6971,7021,6891,70121,0001,701
2025-01-291,7021,7041,6881,69029,3001,690
2025-01-281,6951,7041,6901,69422,1001,694
2025-01-271,6711,6881,6681,68624,5001,686
2025-01-241,6531,6611,6451,64840,6001,648
2025-01-231,6611,6611,6491,65315,1001,653
2025-01-221,6651,6741,6471,65819,2001,658
2025-01-211,6601,6601,6401,64423,3001,644
2025-01-201,6501,6551,6421,64216,6001,642
2025-01-171,6571,6571,6371,63829,6001,638
2025-01-161,6781,6901,6561,65626,1001,656
2025-01-151,6771,6891,6641,66421,3001,664
2025-01-141,6841,7001,6681,67724,7001,677
2025-01-101,6901,7001,6841,68514,3001,685
2025-01-091,7021,7131,6901,69627,4001,696
2025-01-081,7031,7261,7031,70516,0001,705
2025-01-071,7221,7221,7051,71016,5001,710
2025-01-061,7171,7351,7141,71428,9001,714

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