9381 (株)エーアイテイー の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-06-09 | 1,681 | 1,716 | 1,671 | 1,711 | 101,500 | 1,711 |
| 2023-06-08 | 1,695 | 1,704 | 1,670 | 1,677 | 76,400 | 1,677 |
| 2023-06-07 | 1,707 | 1,720 | 1,693 | 1,695 | 102,300 | 1,695 |
| 2023-06-06 | 1,684 | 1,709 | 1,668 | 1,707 | 75,200 | 1,707 |
| 2023-06-05 | 1,680 | 1,694 | 1,671 | 1,684 | 101,500 | 1,684 |
| 2023-06-02 | 1,631 | 1,666 | 1,631 | 1,659 | 51,800 | 1,659 |
| 2023-06-01 | 1,615 | 1,636 | 1,613 | 1,629 | 77,100 | 1,629 |
| 2023-05-31 | 1,640 | 1,653 | 1,607 | 1,622 | 120,400 | 1,622 |
| 2023-05-30 | 1,675 | 1,693 | 1,644 | 1,657 | 64,200 | 1,657 |
| 2023-05-29 | 1,668 | 1,698 | 1,661 | 1,680 | 97,200 | 1,680 |
| 2023-05-26 | 1,673 | 1,673 | 1,656 | 1,656 | 54,800 | 1,656 |
| 2023-05-25 | 1,670 | 1,679 | 1,655 | 1,671 | 49,900 | 1,671 |
| 2023-05-24 | 1,670 | 1,682 | 1,669 | 1,671 | 42,400 | 1,671 |
| 2023-05-23 | 1,699 | 1,716 | 1,672 | 1,680 | 69,200 | 1,680 |
| 2023-05-22 | 1,676 | 1,698 | 1,663 | 1,698 | 77,800 | 1,698 |
| 2023-05-19 | 1,672 | 1,674 | 1,656 | 1,668 | 60,200 | 1,668 |
| 2023-05-18 | 1,677 | 1,684 | 1,661 | 1,673 | 72,500 | 1,673 |
| 2023-05-17 | 1,655 | 1,685 | 1,644 | 1,674 | 107,600 | 1,674 |
| 2023-05-16 | 1,636 | 1,658 | 1,630 | 1,655 | 86,600 | 1,655 |
| 2023-05-15 | 1,636 | 1,639 | 1,622 | 1,628 | 64,300 | 1,628 |
| 2023-05-12 | 1,632 | 1,636 | 1,614 | 1,630 | 52,300 | 1,630 |
| 2023-05-11 | 1,610 | 1,639 | 1,605 | 1,632 | 36,200 | 1,632 |
| 2023-05-10 | 1,630 | 1,632 | 1,610 | 1,615 | 33,700 | 1,615 |
| 2023-05-09 | 1,624 | 1,642 | 1,624 | 1,624 | 51,600 | 1,624 |
| 2023-05-08 | 1,623 | 1,625 | 1,612 | 1,618 | 39,600 | 1,618 |
| 2023-05-02 | 1,590 | 1,620 | 1,588 | 1,617 | 83,800 | 1,617 |
| 2023-05-01 | 1,598 | 1,607 | 1,588 | 1,589 | 49,500 | 1,589 |
| 2023-04-28 | 1,587 | 1,593 | 1,572 | 1,593 | 45,600 | 1,593 |
| 2023-04-27 | 1,565 | 1,587 | 1,561 | 1,574 | 67,900 | 1,574 |
| 2023-04-26 | 1,570 | 1,572 | 1,550 | 1,565 | 91,300 | 1,565 |
| 2023-04-25 | 1,567 | 1,597 | 1,567 | 1,587 | 74,500 | 1,587 |
| 2023-04-24 | 1,576 | 1,580 | 1,557 | 1,561 | 59,000 | 1,561 |
| 2023-04-21 | 1,577 | 1,587 | 1,575 | 1,576 | 39,600 | 1,576 |
| 2023-04-20 | 1,581 | 1,592 | 1,574 | 1,589 | 44,900 | 1,589 |
| 2023-04-19 | 1,590 | 1,592 | 1,570 | 1,592 | 47,100 | 1,592 |
| 2023-04-18 | 1,586 | 1,593 | 1,565 | 1,590 | 55,200 | 1,590 |
| 2023-04-17 | 1,600 | 1,618 | 1,556 | 1,571 | 103,900 | 1,571 |
| 2023-04-14 | 1,610 | 1,637 | 1,568 | 1,594 | 172,200 | 1,594 |
| 2023-04-13 | 1,569 | 1,690 | 1,569 | 1,630 | 413,400 | 1,630 |
| 2023-04-12 | 1,536 | 1,567 | 1,530 | 1,560 | 71,000 | 1,560 |
| 2023-04-11 | 1,548 | 1,548 | 1,532 | 1,534 | 44,200 | 1,534 |
| 2023-04-10 | 1,547 | 1,556 | 1,529 | 1,534 | 55,100 | 1,534 |
| 2023-04-07 | 1,546 | 1,550 | 1,526 | 1,532 | 41,500 | 1,532 |
| 2023-04-06 | 1,543 | 1,544 | 1,522 | 1,531 | 73,800 | 1,531 |
| 2023-04-05 | 1,600 | 1,600 | 1,552 | 1,558 | 78,200 | 1,558 |
| 2023-04-04 | 1,610 | 1,619 | 1,585 | 1,611 | 55,800 | 1,611 |
| 2023-04-03 | 1,630 | 1,630 | 1,602 | 1,609 | 53,600 | 1,609 |
| 2023-03-31 | 1,620 | 1,633 | 1,611 | 1,616 | 58,800 | 1,616 |
| 2023-03-30 | 1,627 | 1,630 | 1,600 | 1,621 | 75,700 | 1,621 |
| 2023-03-29 | 1,591 | 1,618 | 1,591 | 1,618 | 158,200 | 1,618 |
| 2023-03-28 | 1,575 | 1,591 | 1,573 | 1,583 | 63,600 | 1,583 |
| 2023-03-27 | 1,590 | 1,590 | 1,559 | 1,562 | 78,400 | 1,562 |
| 2023-03-24 | 1,582 | 1,582 | 1,556 | 1,570 | 56,500 | 1,570 |
| 2023-03-23 | 1,555 | 1,586 | 1,543 | 1,582 | 49,800 | 1,582 |
| 2023-03-22 | 1,571 | 1,589 | 1,566 | 1,570 | 62,500 | 1,570 |
| 2023-03-20 | 1,617 | 1,617 | 1,529 | 1,536 | 109,100 | 1,536 |
| 2023-03-17 | 1,616 | 1,635 | 1,616 | 1,626 | 52,500 | 1,626 |
| 2023-03-16 | 1,606 | 1,624 | 1,594 | 1,605 | 78,100 | 1,605 |
| 2023-03-15 | 1,620 | 1,643 | 1,620 | 1,638 | 80,100 | 1,638 |
| 2023-03-14 | 1,600 | 1,608 | 1,577 | 1,596 | 114,400 | 1,596 |
| 2023-03-13 | 1,631 | 1,638 | 1,586 | 1,619 | 122,100 | 1,619 |
| 2023-03-10 | 1,626 | 1,656 | 1,621 | 1,647 | 160,500 | 1,647 |
| 2023-03-09 | 1,621 | 1,657 | 1,621 | 1,632 | 161,800 | 1,632 |
| 2023-03-08 | 1,573 | 1,617 | 1,573 | 1,616 | 171,600 | 1,616 |
| 2023-03-07 | 1,577 | 1,588 | 1,573 | 1,585 | 124,200 | 1,585 |
| 2023-03-06 | 1,572 | 1,582 | 1,546 | 1,578 | 110,900 | 1,578 |
| 2023-03-03 | 1,570 | 1,584 | 1,568 | 1,573 | 142,000 | 1,573 |
| 2023-03-02 | 1,549 | 1,569 | 1,549 | 1,568 | 162,700 | 1,568 |
| 2023-03-01 | 1,520 | 1,544 | 1,511 | 1,544 | 115,700 | 1,544 |
| 2023-02-28 | 1,510 | 1,530 | 1,494 | 1,530 | 183,000 | 1,530 |
| 2023-02-27 | 1,500 | 1,513 | 1,480 | 1,512 | 298,700 | 1,512 |
| 2023-02-24 | 1,588 | 1,591 | 1,562 | 1,585 | 299,800 | 1,585 |
| 2023-02-22 | 1,585 | 1,593 | 1,574 | 1,588 | 157,200 | 1,588 |
| 2023-02-21 | 1,587 | 1,597 | 1,576 | 1,593 | 156,700 | 1,593 |
| 2023-02-20 | 1,584 | 1,586 | 1,571 | 1,578 | 116,900 | 1,578 |
| 2023-02-17 | 1,557 | 1,579 | 1,555 | 1,565 | 99,800 | 1,565 |
| 2023-02-16 | 1,552 | 1,563 | 1,545 | 1,562 | 142,700 | 1,562 |
| 2023-02-15 | 1,561 | 1,561 | 1,546 | 1,552 | 141,800 | 1,552 |
| 2023-02-14 | 1,563 | 1,563 | 1,537 | 1,561 | 126,300 | 1,561 |
| 2023-02-13 | 1,573 | 1,573 | 1,545 | 1,552 | 156,700 | 1,552 |
| 2023-02-10 | 1,579 | 1,590 | 1,567 | 1,570 | 115,700 | 1,570 |
| 2023-02-09 | 1,573 | 1,587 | 1,562 | 1,579 | 89,700 | 1,579 |
| 2023-02-08 | 1,579 | 1,579 | 1,554 | 1,575 | 117,900 | 1,575 |
| 2023-02-07 | 1,533 | 1,570 | 1,533 | 1,566 | 131,900 | 1,566 |
| 2023-02-06 | 1,520 | 1,536 | 1,518 | 1,525 | 150,900 | 1,525 |
| 2023-02-03 | 1,488 | 1,513 | 1,482 | 1,485 | 120,000 | 1,485 |
| 2023-02-02 | 1,506 | 1,508 | 1,481 | 1,490 | 123,200 | 1,490 |
| 2023-02-01 | 1,510 | 1,517 | 1,494 | 1,494 | 107,900 | 1,494 |
| 2023-01-31 | 1,482 | 1,508 | 1,482 | 1,501 | 119,000 | 1,501 |
| 2023-01-30 | 1,462 | 1,489 | 1,460 | 1,482 | 120,500 | 1,482 |
| 2023-01-27 | 1,472 | 1,476 | 1,451 | 1,451 | 94,700 | 1,451 |
| 2023-01-26 | 1,463 | 1,473 | 1,461 | 1,472 | 51,900 | 1,472 |
| 2023-01-25 | 1,458 | 1,468 | 1,454 | 1,462 | 76,100 | 1,462 |
| 2023-01-24 | 1,441 | 1,456 | 1,439 | 1,450 | 89,700 | 1,450 |
| 2023-01-23 | 1,430 | 1,435 | 1,420 | 1,435 | 105,600 | 1,435 |
| 2023-01-20 | 1,430 | 1,434 | 1,417 | 1,418 | 64,100 | 1,418 |
| 2023-01-19 | 1,415 | 1,432 | 1,411 | 1,426 | 61,500 | 1,426 |
| 2023-01-18 | 1,400 | 1,415 | 1,392 | 1,410 | 69,000 | 1,410 |
| 2023-01-17 | 1,406 | 1,414 | 1,393 | 1,404 | 61,500 | 1,404 |
| 2023-01-16 | 1,396 | 1,418 | 1,396 | 1,396 | 92,800 | 1,396 |
| 2023-01-13 | 1,375 | 1,401 | 1,372 | 1,392 | 124,700 | 1,392 |
| 2023-01-12 | 1,400 | 1,405 | 1,366 | 1,375 | 203,300 | 1,375 |
| 2023-01-11 | 1,373 | 1,425 | 1,372 | 1,389 | 378,600 | 1,389 |
| 2023-01-10 | 1,366 | 1,376 | 1,362 | 1,371 | 82,900 | 1,371 |
| 2023-01-06 | 1,348 | 1,356 | 1,346 | 1,350 | 86,200 | 1,350 |
| 2023-01-05 | 1,364 | 1,365 | 1,339 | 1,351 | 114,200 | 1,351 |
| 2023-01-04 | 1,407 | 1,407 | 1,359 | 1,359 | 142,300 | 1,359 |
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
