1,377円
エーアイテイーの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2022/12/06 | 1,384.0 | 1,391.0 | 1,375.0 | 1,382.0 | 1,382.0 | 72,000 |
| 2022/12/05 | 1,400.0 | 1,406.0 | 1,385.0 | 1,389.0 | 1,389.0 | 86,100 |
| 2022/12/02 | 1,411.0 | 1,412.0 | 1,388.0 | 1,398.0 | 1,398.0 | 143,600 |
| 2022/12/01 | 1,445.0 | 1,445.0 | 1,418.0 | 1,419.0 | 1,419.0 | 65,400 |
| 2022/11/30 | 1,445.0 | 1,453.0 | 1,436.0 | 1,437.0 | 1,437.0 | 70,800 |
| 2022/11/29 | 1,480.0 | 1,481.0 | 1,443.0 | 1,443.0 | 1,443.0 | 93,100 |
| 2022/11/28 | 1,510.0 | 1,515.0 | 1,488.0 | 1,495.0 | 1,495.0 | 95,700 |
| 2022/11/25 | 1,477.0 | 1,500.0 | 1,471.0 | 1,494.0 | 1,494.0 | 63,700 |
| 2022/11/24 | 1,441.0 | 1,464.0 | 1,441.0 | 1,463.0 | 1,463.0 | 87,400 |
| 2022/11/22 | 1,447.0 | 1,450.0 | 1,439.0 | 1,441.0 | 1,441.0 | 59,200 |
| 2022/11/21 | 1,421.0 | 1,444.0 | 1,420.0 | 1,434.0 | 1,434.0 | 53,100 |
| 2022/11/18 | 1,411.0 | 1,425.0 | 1,408.0 | 1,410.0 | 1,410.0 | 70,500 |
| 2022/11/17 | 1,392.0 | 1,402.0 | 1,383.0 | 1,401.0 | 1,401.0 | 79,200 |
| 2022/11/16 | 1,410.0 | 1,411.0 | 1,394.0 | 1,394.0 | 1,394.0 | 83,100 |
| 2022/11/15 | 1,419.0 | 1,419.0 | 1,403.0 | 1,410.0 | 1,410.0 | 53,800 |
| 2022/11/14 | 1,433.0 | 1,447.0 | 1,415.0 | 1,419.0 | 1,419.0 | 72,600 |
| 2022/11/11 | 1,450.0 | 1,455.0 | 1,433.0 | 1,433.0 | 1,433.0 | 39,500 |
| 2022/11/10 | 1,445.0 | 1,459.0 | 1,433.0 | 1,440.0 | 1,440.0 | 54,000 |
| 2022/11/09 | 1,445.0 | 1,460.0 | 1,441.0 | 1,443.0 | 1,443.0 | 57,700 |
| 2022/11/08 | 1,460.0 | 1,467.0 | 1,449.0 | 1,451.0 | 1,451.0 | 47,200 |
おすすめ条件でスクリーニングされた銘柄を見る
エーアイテイーの取引履歴を振り返りませんか？
エーアイテイーの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
