日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

エーワン精密(6156)の株価時系列情報

エーワン精密(6156)の株価(始値・高値・安値・終値・出来高)時系列情報

日付 始値 高値 安値 終値 出来高
2024/03/28 2,090 2,111 2,088 2,093 36,700
2024/03/27 2,090 2,090 2,048 2,080 25,000
2024/03/26 2,043 2,052 2,043 2,048 14,200
2024/03/25 2,033 2,046 2,027 2,044 18,000
2024/03/22 2,019 2,021 2,008 2,018 18,600
2024/03/21 2,011 2,011 2,002 2,009 17,400
2024/03/19 2,000 2,003 1,990 2,000 14,400
2024/03/18 1,991 2,001 1,990 2,000 16,300
2024/03/15 1,985 1,999 1,985 1,999 19,900
2024/03/14 1,994 1,997 1,984 1,997 22,700
2024/03/13 2,021 2,021 1,990 1,999 19,000
2024/03/12 2,006 2,032 2,001 2,024 6,800
2024/03/11 2,041 2,041 2,019 2,024 9,700
2024/03/08 2,040 2,041 2,031 2,041 6,000
2024/03/07 2,054 2,054 2,031 2,040 5,600
2024/03/06 2,038 2,047 2,025 2,047 5,200
2024/03/05 2,036 2,039 2,025 2,038 8,600
2024/03/04 2,048 2,054 2,034 2,040 7,900
2024/03/01 2,051 2,068 2,042 2,042 7,800
2024/02/29 2,046 2,052 2,045 2,050 5,100
2024/02/28 2,050 2,054 2,034 2,045 10,100
2024/02/27 2,036 2,054 2,034 2,050 8,400
2024/02/26 2,038 2,041 2,031 2,031 8,300
2024/02/22 2,039 2,040 2,019 2,030 6,100
2024/02/21 2,039 2,039 2,022 2,023 4,400
2024/02/20 2,044 2,045 2,020 2,043 6,500
2024/02/19 2,022 2,042 2,010 2,042 6,800
2024/02/16 2,007 2,020 2,001 2,014 10,400
2024/02/15 2,033 2,033 2,006 2,006 9,300
2024/02/14 2,036 2,040 2,011 2,020 10,500
2024/02/13 2,050 2,050 2,015 2,036 21,300
2024/02/09 2,075 2,075 2,051 2,061 6,900
2024/02/08 2,079 2,080 2,064 2,076 8,300
2024/02/07 2,073 2,079 2,064 2,077 12,400
2024/02/06 2,058 2,072 2,055 2,072 10,400
2024/02/05 2,041 2,058 2,037 2,058 18,100
2024/02/02 2,029 2,030 2,021 2,030 7,200
2024/02/01 2,030 2,030 2,021 2,025 3,700
2024/01/31 2,023 2,030 2,020 2,030 9,200
2024/01/30 2,020 2,023 2,020 2,023 6,700
2024/01/29 2,013 2,021 2,013 2,020 7,100
2024/01/26 2,011 2,013 2,005 2,013 3,900
2024/01/25 2,012 2,012 2,003 2,010 3,800
2024/01/24 2,013 2,013 2,004 2,009 3,200
2024/01/23 2,016 2,020 2,000 2,013 20,300
2024/01/22 2,015 2,015 2,010 2,015 6,900
2024/01/19 2,004 2,011 2,001 2,010 10,900
2024/01/18 1,998 2,000 1,992 2,000 7,200
2024/01/17 1,990 1,999 1,986 1,991 13,000
2024/01/16 1,989 1,990 1,985 1,990 14,500
2024/01/15 1,985 1,987 1,978 1,986 7,300
2024/01/12 1,970 1,990 1,963 1,975 31,800
2024/01/11 1,989 1,989 1,966 1,967 18,300
2024/01/10 1,972 1,980 1,966 1,973 8,800
2024/01/09 1,971 1,995 1,965 1,971 10,200
2024/01/05 1,963 1,980 1,958 1,962 15,900
2024/01/04 1,953 1,963 1,935 1,962 12,800
2023/12/29 1,926 1,941 1,926 1,934 5,100
2023/12/28 1,935 1,965 1,840 1,938 40,900
2023/12/27 1,950 1,959 1,945 1,951 7,900
2023/12/26 1,945 1,945 1,932 1,941 3,300
2023/12/25 1,950 1,964 1,932 1,932 16,800
2023/12/22 1,949 1,949 1,935 1,942 4,300
2023/12/21 1,948 1,949 1,928 1,934 11,400
2023/12/20 1,940 1,945 1,931 1,933 6,400
2023/12/19 1,939 1,949 1,932 1,938 5,700
2023/12/18 1,933 1,939 1,929 1,932 8,800
2023/12/15 1,928 1,933 1,928 1,933 2,200
2023/12/14 1,938 1,938 1,931 1,931 1,600
2023/12/13 1,933 1,940 1,931 1,940 3,000
2023/12/12 1,940 1,940 1,928 1,933 4,700
2023/12/11 1,940 1,945 1,925 1,938 6,300
2023/12/08 1,925 1,940 1,925 1,938 4,000
2023/12/07 1,939 1,949 1,925 1,942 4,800
2023/12/06 1,930 1,934 1,930 1,933 2,900
2023/12/05 1,934 1,934 1,922 1,930 1,900
2023/12/04 1,925 1,934 1,923 1,934 3,400
2023/12/01 1,906 1,930 1,906 1,930 8,900
2023/11/30 1,935 1,935 1,926 1,930 1,600
2023/11/29 1,925 1,934 1,916 1,925 6,000
2023/11/28 1,940 1,940 1,925 1,925 5,100
2023/11/27 1,939 1,939 1,928 1,933 2,300
2023/11/24 1,914 1,932 1,914 1,930 2,200
2023/11/22 1,929 1,932 1,920 1,920 1,900
2023/11/21 1,925 1,935 1,924 1,929 1,400
2023/11/20 1,941 1,941 1,912 1,936 6,200
2023/11/17 1,909 1,920 1,909 1,920 1,400
2023/11/16 1,919 1,924 1,908 1,913 1,500
2023/11/15 1,932 1,932 1,909 1,910 3,900
2023/11/14 1,932 1,932 1,910 1,917 9,000
2023/11/13 1,950 1,950 1,921 1,921 4,000
2023/11/10 1,945 1,950 1,936 1,950 10,200
2023/11/09 1,917 1,949 1,917 1,940 2,800
2023/11/08 1,927 1,930 1,920 1,930 2,300
2023/11/07 1,925 1,928 1,920 1,928 1,100
2023/11/06 1,931 1,935 1,910 1,914 2,600
2023/11/02 1,951 1,951 1,911 1,912 2,000
2023/11/01 1,910 1,954 1,910 1,923 4,400
2023/10/31 1,928 1,928 1,909 1,925 1,300
2023/10/30 1,925 1,928 1,901 1,928 3,500
2023/10/27 1,914 1,918 1,900 1,917 2,800
2023/10/26 1,930 1,930 1,910 1,914 3,300
2023/10/25 1,924 1,938 1,901 1,923 4,500
2023/10/24 1,927 1,927 1,889 1,913 7,000
2023/10/23 1,950 1,950 1,930 1,936 1,600
2023/10/20 1,924 1,958 1,923 1,958 2,900
2023/10/19 1,934 1,934 1,922 1,925 4,200
2023/10/18 1,958 1,959 1,939 1,940 3,200
2023/10/17 1,955 1,980 1,933 1,956 4,500
2023/10/16 1,971 1,978 1,948 1,955 6,500
2023/10/13 1,979 1,994 1,948 1,977 11,600
2023/10/12 1,988 1,998 1,969 1,987 5,500
2023/10/11 1,992 1,998 1,975 1,976 3,000
2023/10/10 1,988 2,000 1,950 1,992 11,700
2023/10/06 1,980 1,998 1,971 1,998 3,900
2023/10/05 1,932 1,975 1,932 1,959 6,200
2023/10/04 1,980 1,980 1,941 1,941 11,500
2023/10/03 1,994 1,994 1,979 1,989 3,400
2023/10/02 1,985 1,999 1,980 1,980 6,200
2023/09/29 2,000 2,000 1,985 1,985 7,700
2023/09/28 2,003 2,007 1,990 2,004 12,800
2023/09/27 2,014 2,014 1,973 1,990 15,600
2023/09/26 2,010 2,018 1,990 1,998 18,100
2023/09/25 2,000 2,000 1,980 1,990 8,900
2023/09/22 1,975 1,981 1,956 1,978 4,500
2023/09/21 1,986 1,994 1,954 1,972 10,800
2023/09/20 2,008 2,008 1,989 1,989 13,200
2023/09/19 1,998 2,012 1,984 2,009 12,100
2023/09/15 1,977 2,001 1,974 1,998 20,000
2023/09/14 1,952 1,976 1,952 1,972 17,800
2023/09/13 1,958 1,958 1,944 1,954 3,000
2023/09/12 1,954 1,960 1,930 1,944 15,600
2023/09/11 1,965 1,965 1,952 1,954 7,200
2023/09/08 1,965 1,967 1,956 1,965 5,700
2023/09/07 1,969 1,969 1,960 1,965 5,200
2023/09/06 1,975 1,976 1,961 1,969 7,300
2023/09/05 1,975 1,977 1,960 1,966 6,400
2023/09/04 1,961 1,971 1,950 1,968 15,600
2023/09/01 1,967 1,967 1,947 1,947 12,200
2023/08/31 1,962 1,969 1,956 1,963 11,900
2023/08/30 1,949 1,959 1,939 1,959 10,400
2023/08/29 1,930 1,949 1,927 1,941 8,800
2023/08/28 1,929 1,932 1,920 1,930 5,000
2023/08/25 1,929 1,940 1,920 1,920 11,900
2023/08/24 1,915 1,930 1,902 1,930 12,300
2023/08/23 1,903 1,917 1,899 1,915 6,200
2023/08/22 1,895 1,900 1,891 1,891 2,100
2023/08/21 1,886 1,913 1,886 1,895 5,200
2023/08/18 1,900 1,918 1,885 1,885 10,900
2023/08/17 1,912 1,915 1,888 1,901 12,100
2023/08/16 1,916 1,916 1,901 1,905 4,900
2023/08/15 1,922 1,922 1,895 1,910 16,000
2023/08/14 1,900 1,928 1,896 1,918 21,700
2023/08/10 1,873 1,898 1,868 1,895 11,700
2023/08/09 1,870 1,894 1,863 1,873 7,100
2023/08/08 1,889 1,894 1,870 1,872 9,800
2023/08/07 1,884 1,888 1,875 1,888 18,500
2023/08/04 1,881 1,895 1,880 1,895 10,400
2023/08/03 1,882 1,893 1,882 1,882 3,900
2023/08/02 1,895 1,895 1,886 1,887 5,900
2023/08/01 1,876 1,890 1,865 1,890 14,500
2023/07/31 1,858 1,877 1,858 1,864 11,800
2023/07/28 1,848 1,861 1,841 1,848 14,800
2023/07/27 1,860 1,870 1,851 1,853 9,700
2023/07/26 1,887 1,887 1,852 1,859 10,400
2023/07/25 1,889 1,890 1,870 1,870 8,200
2023/07/24 1,869 1,889 1,869 1,882 20,100
2023/07/21 1,860 1,868 1,858 1,860 6,600
2023/07/20 1,875 1,878 1,858 1,860 9,200
2023/07/19 1,849 1,870 1,847 1,867 19,200
2023/07/18 1,828 1,850 1,828 1,840 19,700
2023/07/14 1,838 1,838 1,825 1,834 8,700
2023/07/13 1,840 1,841 1,821 1,839 17,700
2023/07/12 1,855 1,855 1,837 1,845 13,200
2023/07/11 1,857 1,864 1,848 1,852 12,700
2023/07/10 1,860 1,868 1,849 1,857 17,100
2023/07/07 1,838 1,867 1,833 1,862 12,200
2023/07/06 1,875 1,879 1,835 1,844 25,900
2023/07/05 1,828 1,884 1,828 1,883 37,100
2023/07/04 1,855 1,858 1,825 1,827 63,500
2023/07/03 1,924 1,924 1,870 1,879 69,200
2023/06/30 1,977 1,977 1,920 1,926 36,800
2023/06/29 1,879 1,990 1,877 1,984 114,900
2023/06/28 2,140 2,159 2,135 2,159 58,000
2023/06/27 2,149 2,149 2,128 2,144 46,500
2023/06/26 2,125 2,135 2,117 2,130 37,900
2023/06/23 2,137 2,143 2,110 2,130 28,100
2023/06/22 2,152 2,156 2,133 2,136 32,900
2023/06/21 2,159 2,160 2,150 2,152 24,200
2023/06/20 2,145 2,164 2,135 2,161 32,800
2023/06/19 2,127 2,144 2,121 2,144 28,800
2023/06/16 2,131 2,147 2,120 2,127 22,700
2023/06/15 2,093 2,122 2,093 2,112 36,900
2023/06/14 2,091 2,105 2,091 2,092 28,000
2023/06/13 2,080 2,097 2,080 2,089 21,000
2023/06/12 2,078 2,084 2,072 2,079 17,200
2023/06/09 2,070 2,082 2,061 2,071 21,400
2023/06/08 2,077 2,080 2,071 2,072 9,000
2023/06/07 2,097 2,099 2,073 2,076 27,200
2023/06/06 2,090 2,095 2,082 2,094 18,600

このページの先頭へ