KabuInsight

エーアイテイー

9381
プライム/倉庫･運輸関連業/AIT CORPORATION
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-132,182.02,213.02,182.02,193.0-9.0-0.41%22,100
2026-03-122,234.02,234.02,190.02,202.0-35.0-1.56%22,300
2026-03-112,248.02,254.02,234.02,237.0+12.0+0.54%17,200
2026-03-102,239.02,240.02,213.02,225.0+15.0+0.68%30,400
2026-03-092,190.02,211.02,150.02,210.0-19.0-0.85%47,300
2026-03-062,240.02,240.02,202.02,229.0-16.0-0.71%17,100
2026-03-052,239.02,267.02,226.02,245.0+69.0+3.17%37,100
2026-03-042,201.02,202.02,122.02,176.0-58.0-2.60%55,000
2026-03-032,261.02,261.02,233.02,234.0-48.0-2.10%35,200
2026-03-022,250.02,289.02,231.02,282.0-10.0-0.44%30,900
2026-02-272,241.02,295.02,239.02,292.0+52.0+2.32%67,600
2026-02-262,212.02,256.02,210.02,240.0-70.0-3.03%105,800
2026-02-252,311.02,319.02,304.02,310.0-1.0-0.04%77,300
2026-02-242,292.02,318.02,277.02,311.0+30.0+1.32%44,800
2026-02-202,306.02,306.02,277.02,281.0-25.0-1.08%32,100
2026-02-192,280.02,310.02,270.02,306.0+28.0+1.23%34,900
2026-02-182,272.02,284.02,268.02,278.0+10.0+0.44%24,600
2026-02-172,284.02,289.02,268.02,268.0-17.0-0.74%46,400
2026-02-162,292.02,292.02,268.02,285.0+9.0+0.40%42,300
2026-02-132,303.02,311.02,274.02,276.0-34.0-1.47%33,500
2026-02-122,317.02,328.02,310.02,310.0+10.0+0.43%35,700
2026-02-102,294.02,317.02,288.02,300.0+12.0+0.52%25,400
2026-02-092,306.02,306.02,276.02,288.0+14.0+0.62%28,400
2026-02-062,272.02,274.02,254.02,274.0+7.0+0.31%27,000
2026-02-052,250.02,278.02,250.02,267.0+23.0+1.02%30,800
2026-02-042,226.02,247.02,216.02,244.0+11.0+0.49%40,300
2026-02-032,233.02,247.02,224.02,233.0+13.0+0.59%38,600
2026-02-022,266.02,266.02,220.02,220.0-19.0-0.85%37,500
2026-01-302,238.02,247.02,225.02,239.00.00.00%21,400
2026-01-292,222.02,239.02,199.02,239.0+18.0+0.81%38,700
2026-01-282,232.02,233.02,207.02,221.0-24.0-1.07%33,300
2026-01-272,231.02,253.02,215.02,245.0+4.0+0.18%39,700
2026-01-262,270.02,270.02,235.02,241.0-50.0-2.18%42,300
2026-01-232,288.02,293.02,273.02,291.0+13.0+0.57%20,700
2026-01-222,278.02,293.02,260.02,278.0+30.0+1.33%26,400
2026-01-212,238.02,255.02,231.02,248.0-8.0-0.35%28,900
2026-01-202,300.02,300.02,253.02,256.0-52.0-2.25%41,900
2026-01-192,320.02,329.02,292.02,308.0-12.0-0.52%22,800
2026-01-162,305.02,320.02,289.02,320.0+20.0+0.87%33,200
2026-01-152,265.02,314.02,260.02,300.0+47.0+2.09%33,300
2026-01-142,279.02,282.02,234.02,253.0-20.0-0.88%70,100
2026-01-132,277.02,280.02,240.02,273.0+34.0+1.52%23,800
2026-01-092,240.02,259.02,234.02,239.0-2.0-0.09%21,100
2026-01-082,272.02,283.02,241.02,241.0-21.0-0.93%21,600
2026-01-072,290.02,290.02,250.02,262.0-16.0-0.70%43,000
2026-01-062,214.02,285.02,208.02,278.0+79.0+3.59%36,000
2026-01-052,170.02,202.02,166.02,199.0+33.0+1.52%24,800
2025-12-302,185.02,210.02,166.02,166.0-19.0-0.87%26,600
2025-12-292,145.02,185.02,145.02,185.0+55.0+2.58%33,500
2025-12-262,107.02,130.02,104.02,130.0+22.0+1.04%18,900
2025-12-252,103.02,110.02,100.02,108.0+8.0+0.38%8,300
2025-12-242,133.02,133.02,100.02,100.0-37.0-1.73%14,500
2025-12-232,119.02,137.02,119.02,137.0+18.0+0.85%13,800
2025-12-222,148.02,150.02,116.02,119.0-21.0-0.98%17,100
2025-12-192,104.02,140.02,104.02,140.0+29.0+1.37%18,000
2025-12-182,075.02,117.02,075.02,111.0+36.0+1.73%18,600
2025-12-172,062.02,080.02,062.02,075.0+6.0+0.29%10,000
2025-12-162,090.02,090.02,069.02,069.0-11.0-0.53%13,300
2025-12-152,066.02,097.02,065.02,080.0+14.0+0.68%18,200
2025-12-122,073.02,075.02,051.02,066.0+22.0+1.08%17,100
2025-12-112,099.02,099.02,041.02,044.0-55.0-2.62%36,400
2025-12-102,093.02,099.02,085.02,099.0+10.0+0.48%10,100
2025-12-092,099.02,105.02,082.02,089.0-11.0-0.52%16,700
2025-12-082,104.02,104.02,081.02,100.0+22.0+1.06%16,300
2025-12-052,089.02,093.02,071.02,078.0-21.0-1.00%10,900
2025-12-042,073.02,102.02,073.02,099.0+26.0+1.25%14,600
2025-12-032,070.02,089.02,070.02,073.0-16.0-0.77%11,500
2025-12-022,096.02,110.02,070.02,089.0+24.0+1.16%13,700
2025-12-012,112.02,112.02,064.02,065.0-50.0-2.36%19,300
2025-11-282,101.02,116.02,101.02,115.00.00.00%11,900
2025-11-272,136.02,136.02,108.02,115.0-14.0-0.66%19,900
2025-11-262,115.02,129.02,114.02,129.0+5.0+0.24%15,600
2025-11-252,120.02,129.02,111.02,124.0-1.0-0.05%17,800
2025-11-212,078.02,125.02,074.02,125.0+47.0+2.26%20,100
2025-11-202,085.02,085.02,061.02,078.0+12.0+0.58%13,900
2025-11-192,066.02,080.02,060.02,066.0+1.0+0.05%13,700
2025-11-182,076.02,083.02,060.02,065.0-20.0-0.96%20,400
2025-11-172,069.02,092.02,067.02,085.0+3.0+0.14%12,100
2025-11-142,088.02,091.02,067.02,082.0+1.0+0.05%12,000
2025-11-132,090.02,090.02,063.02,081.0+16.0+0.77%8,400
2025-11-122,060.02,089.02,040.02,065.0+16.0+0.78%20,200
2025-11-112,042.02,052.02,026.02,049.0+14.0+0.69%18,900
2025-11-102,077.02,077.02,026.02,035.0+8.0+0.39%19,600
2025-11-071,997.02,029.01,997.02,027.0+13.0+0.65%11,400
2025-11-062,018.02,024.02,000.02,014.0+4.0+0.20%11,700
2025-11-052,018.02,028.01,995.02,010.0-2.0-0.10%23,000
2025-11-042,037.02,037.02,006.02,012.0+8.0+0.40%19,100
2025-10-311,992.02,010.01,989.02,004.0+12.0+0.60%18,800
2025-10-302,009.02,009.01,992.01,992.0-3.0-0.15%30,300
2025-10-292,029.02,029.01,987.01,995.0-34.0-1.68%48,400
2025-10-282,086.02,086.02,025.02,029.0-57.0-2.73%23,200
2025-10-272,096.02,119.02,065.02,086.0+27.0+1.31%29,200
2025-10-242,070.02,070.02,049.02,059.0-2.0-0.10%14,500
2025-10-232,038.02,069.02,036.02,061.0+23.0+1.13%15,300
2025-10-222,059.02,067.02,032.02,038.0-7.0-0.34%75,400
2025-10-212,060.02,062.02,043.02,045.0-12.0-0.58%22,300
2025-10-202,059.02,059.02,041.02,057.0+26.0+1.28%13,800
2025-10-172,031.02,035.02,017.02,031.0+1.0+0.05%19,200
2025-10-162,083.02,083.02,030.02,030.0-34.0-1.65%22,100
2025-10-152,069.02,071.02,051.02,064.0+17.0+0.83%20,100
2025-10-142,050.02,070.02,026.02,047.0-7.0-0.34%37,700
2025-10-102,100.02,106.02,051.02,054.0-64.0-3.02%47,500
2025-10-092,114.02,125.02,100.02,118.0+4.0+0.19%28,300
2025-10-082,107.02,140.02,101.02,114.0+18.0+0.86%27,200
2025-10-072,102.02,110.02,085.02,096.0-31.0-1.46%27,900
2025-10-062,124.02,130.02,095.02,127.0+53.0+2.56%35,200
2025-10-032,061.02,076.02,049.02,074.0+19.0+0.92%18,300
2025-10-022,074.02,074.02,045.02,055.0-11.0-0.53%33,400
2025-10-012,139.02,139.02,064.02,066.0-73.0-3.41%56,600
2025-09-302,158.02,158.02,134.02,139.0-9.0-0.42%24,600
2025-09-292,199.02,199.02,141.02,148.0-23.0-1.06%36,000
2025-09-262,155.02,175.02,155.02,171.0+18.0+0.84%34,400
2025-09-252,143.02,153.02,128.02,153.0+28.0+1.32%23,900
2025-09-242,136.02,145.02,122.02,125.0-11.0-0.51%28,900
2025-09-222,185.02,188.02,131.02,136.0+51.0+2.45%61,500
2025-09-192,095.02,100.02,078.02,085.0-7.0-0.33%27,300
2025-09-182,095.02,095.02,065.02,092.0+4.0+0.19%19,500
2025-09-172,118.02,118.02,083.02,088.0-41.0-1.93%27,400
2025-09-162,118.02,139.02,106.02,129.0+16.0+0.76%27,500
2025-09-122,108.02,114.02,095.02,113.0——22,300

直近120営業日分を表示