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

エーアンドエーマテリアル(5391)の株価時系列情報

エーアンドエーマテリアル(5391)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
2026/08/21 1,515 1,528 1,500 1,509 19,200
2026/08/20 1,489 1,515 1,488 1,515 5,000
2026/08/19 1,523 1,523 1,485 1,488 6,300
2026/08/18 1,528 1,528 1,501 1,527 12,600
2026/08/17 1,500 1,538 1,489 1,526 28,400
2026/08/14 1,499 1,499 1,466 1,496 8,800
2026/08/13 1,480 1,500 1,477 1,500 2,800
2026/08/12 1,495 1,498 1,482 1,482 6,200
2026/08/10 1,447 1,497 1,447 1,495 16,000
2026/08/07 1,421 1,468 1,421 1,468 47,400
2026/08/06 1,550 1,575 1,421 1,434 61,100
2026/08/05 1,514 1,550 1,514 1,520 6,800
2026/08/04 1,520 1,533 1,501 1,514 4,300
2026/08/03 1,535 1,535 1,494 1,517 8,100
2026/07/31 1,544 1,544 1,509 1,517 4,000
2026/07/30 1,505 1,539 1,490 1,530 8,300
2026/07/29 1,520 1,525 1,510 1,510 4,700
2026/07/28 1,547 1,547 1,524 1,524 8,500
2026/07/27 1,520 1,600 1,520 1,549 11,800
2026/07/24 1,565 1,565 1,518 1,518 12,400
2026/07/23 1,516 1,568 1,516 1,563 22,600
2026/07/22 1,505 1,543 1,505 1,512 6,500
2026/07/21 1,483 1,528 1,483 1,528 8,700
2026/07/17 1,518 1,520 1,476 1,483 10,400
2026/07/16 1,502 1,522 1,502 1,518 8,400
2026/07/15 1,496 1,520 1,495 1,512 10,900
2026/07/14 1,488 1,507 1,488 1,495 6,300
2026/07/13 1,509 1,522 1,480 1,493 7,200
2026/07/10 1,509 1,515 1,495 1,509 11,400
2026/07/09 1,480 1,501 1,480 1,501 4,100
2026/07/08 1,482 1,503 1,482 1,485 5,500
2026/07/07 1,499 1,517 1,490 1,491 14,100
2026/07/06 1,490 1,499 1,485 1,497 13,100
2026/07/03 1,475 1,489 1,475 1,489 8,500
2026/07/02 1,464 1,480 1,464 1,473 10,200
2026/07/01 1,448 1,463 1,440 1,460 20,900
2026/06/30 1,454 1,454 1,433 1,437 4,200
2026/06/29 1,430 1,450 1,425 1,441 11,900
2026/06/26 1,434 1,440 1,418 1,421 7,800
2026/06/25 1,450 1,450 1,424 1,435 12,000
2026/06/24 1,434 1,447 1,428 1,433 8,200
2026/06/23 1,439 1,445 1,419 1,434 15,200
2026/06/22 1,439 1,455 1,435 1,439 6,000
2026/06/19 1,451 1,457 1,432 1,439 8,800
2026/06/18 1,438 1,450 1,433 1,448 9,800
2026/06/17 1,405 1,434 1,405 1,420 11,400
2026/06/16 1,416 1,416 1,386 1,398 13,000
2026/06/15 1,420 1,425 1,400 1,410 8,000
2026/06/12 1,418 1,418 1,399 1,406 12,000
2026/06/11 1,407 1,420 1,393 1,402 18,700
2026/06/10 1,408 1,423 1,408 1,408 10,200
2026/06/09 1,421 1,429 1,403 1,408 10,700
2026/06/08 1,409 1,419 1,391 1,395 22,800
2026/06/05 1,408 1,458 1,408 1,439 25,100
2026/06/04 1,400 1,420 1,393 1,413 9,100
2026/06/03 1,395 1,413 1,383 1,396 15,900
2026/06/02 1,404 1,404 1,378 1,390 20,200
2026/06/01 1,459 1,459 1,401 1,401 18,000
2026/05/29 1,455 1,460 1,440 1,459 13,100
2026/05/28 1,449 1,467 1,430 1,455 24,400
2026/05/27 1,418 1,445 1,418 1,444 34,900
2026/05/26 1,385 1,416 1,381 1,416 26,800
2026/05/25 1,380 1,407 1,375 1,381 48,200
2026/05/22 1,357 1,372 1,353 1,372 6,100
2026/05/21 1,355 1,358 1,349 1,352 7,900
2026/05/20 1,376 1,376 1,337 1,351 21,200
2026/05/19 1,374 1,378 1,365 1,369 18,300
2026/05/18 1,390 1,390 1,367 1,374 12,300
2026/05/15 1,387 1,390 1,372 1,389 11,200
2026/05/14 1,390 1,394 1,368 1,374 20,700
2026/05/13 1,402 1,402 1,386 1,390 13,100
2026/05/12 1,394 1,414 1,391 1,404 18,700
2026/05/11 1,419 1,429 1,386 1,394 54,900
2026/05/08 1,355 1,415 1,326 1,390 91,600
2026/05/07 1,351 1,360 1,346 1,353 14,900
2026/05/01 1,352 1,352 1,343 1,345 12,800
2026/04/30 1,378 1,378 1,352 1,364 12,100
2026/04/28 1,334 1,379 1,334 1,379 39,800
2026/04/27 1,382 1,382 1,337 1,340 48,900
2026/04/24 1,414 1,414 1,372 1,394 34,000
2026/04/23 1,412 1,417 1,387 1,406 10,600
2026/04/22 1,430 1,430 1,409 1,412 11,200
2026/04/21 1,421 1,425 1,412 1,424 8,700
2026/04/20 1,410 1,423 1,400 1,414 11,500
2026/04/17 1,394 1,410 1,394 1,410 4,900
2026/04/16 1,409 1,415 1,387 1,400 10,700
2026/04/15 1,397 1,415 1,397 1,409 7,000
2026/04/14 1,400 1,419 1,390 1,400 10,700
2026/04/13 1,407 1,416 1,389 1,400 11,200
2026/04/10 1,428 1,435 1,401 1,412 10,600
2026/04/09 1,438 1,445 1,413 1,413 17,100
2026/04/08 1,440 1,443 1,423 1,430 23,200
2026/04/07 1,416 1,436 1,399 1,399 18,100
2026/04/06 1,410 1,419 1,406 1,410 6,400
2026/04/03 1,402 1,420 1,401 1,408 15,300
2026/03/27 1,423 1,450 1,419 1,441 59,000
2026/03/26 1,415 1,452 1,407 1,418 154,900
2026/03/25 1,355 1,370 1,355 1,365 12,500
2026/03/24 1,336 1,346 1,331 1,334 19,000
2026/03/23 1,322 1,323 1,300 1,306 32,800
2026/03/19 1,380 1,380 1,345 1,347 23,100
2026/03/18 1,374 1,394 1,374 1,389 13,900
2026/03/17 1,380 1,384 1,364 1,364 13,700
2026/03/16 1,362 1,375 1,362 1,375 14,700
2026/03/13 1,371 1,389 1,362 1,380 21,100
2026/03/12 1,416 1,416 1,391 1,391 14,000
2026/03/11 1,419 1,434 1,416 1,417 15,100
2026/03/10 1,397 1,414 1,381 1,414 22,000
2026/03/09 1,364 1,375 1,349 1,372 40,400
2026/03/06 1,402 1,414 1,392 1,412 13,000
2026/03/05 1,399 1,426 1,399 1,413 21,200
2026/03/04 1,382 1,390 1,350 1,374 42,600
2026/03/03 1,460 1,460 1,406 1,406 20,900
2026/03/02 1,450 1,453 1,425 1,453 14,700
2026/02/27 1,438 1,468 1,438 1,457 21,000
2026/02/26 1,445 1,460 1,436 1,436 8,900
2026/02/25 1,448 1,466 1,443 1,443 24,500
2026/02/24 1,435 1,448 1,425 1,448 19,200
2026/02/20 1,436 1,436 1,422 1,431 8,900
2026/02/19 1,430 1,434 1,420 1,433 6,700
2026/02/18 1,411 1,437 1,411 1,419 11,800
2026/02/17 1,407 1,418 1,403 1,418 12,300
2026/02/16 1,428 1,428 1,403 1,410 13,500
2026/02/13 1,434 1,434 1,407 1,422 24,300
2026/02/12 1,419 1,438 1,415 1,438 25,800
2026/02/10 1,423 1,432 1,403 1,406 47,700
2026/02/09 1,437 1,437 1,408 1,424 54,900
2026/02/06 1,370 1,428 1,366 1,424 194,800
2026/02/05 1,449 1,665 1,442 1,620 260,600
2026/02/04 1,442 1,448 1,439 1,447 9,000
2026/02/03 1,441 1,446 1,425 1,442 14,400
2026/02/02 1,429 1,445 1,427 1,428 6,900
2026/01/30 1,420 1,457 1,420 1,435 8,900
2026/01/29 1,426 1,433 1,398 1,428 17,000
2026/01/28 1,450 1,451 1,410 1,433 15,600
2026/01/27 1,427 1,462 1,427 1,455 19,500
2026/01/26 1,421 1,435 1,410 1,433 12,000
2026/01/23 1,440 1,445 1,428 1,437 19,400
2026/01/22 1,412 1,438 1,398 1,437 25,200
2026/01/21 1,400 1,401 1,390 1,399 13,100
2026/01/20 1,419 1,419 1,403 1,410 9,500
2026/01/19 1,424 1,432 1,412 1,419 8,700
2026/01/16 1,422 1,434 1,422 1,425 12,500
2026/01/15 1,405 1,423 1,405 1,423 9,000
2026/01/14 1,414 1,417 1,405 1,405 10,300
2026/01/13 1,426 1,426 1,391 1,414 24,600
2026/01/09 1,410 1,419 1,405 1,411 10,200
2026/01/08 1,435 1,435 1,409 1,417 18,200
2026/01/07 1,429 1,437 1,428 1,435 9,500
2026/01/06 1,427 1,436 1,422 1,429 17,700
2026/01/05 1,415 1,422 1,408 1,419 13,000
2025/12/30 1,407 1,417 1,404 1,404 12,300
2025/12/29 1,379 1,403 1,378 1,403 18,000
2025/12/26 1,368 1,382 1,360 1,370 17,100
2025/12/25 1,366 1,366 1,326 1,362 19,000
2025/12/24 1,321 1,347 1,321 1,347 17,900
2025/12/23 1,315 1,341 1,315 1,321 19,200
2025/12/22 1,295 1,305 1,286 1,305 28,600
2025/12/19 1,271 1,286 1,271 1,286 11,800
2025/12/18 1,266 1,279 1,266 1,270 5,100
2025/12/17 1,266 1,273 1,264 1,273 5,200
2025/12/16 1,264 1,270 1,263 1,270 7,200
2025/12/15 1,258 1,267 1,255 1,266 7,700
2025/12/12 1,267 1,267 1,260 1,261 2,900
2025/12/11 1,272 1,272 1,255 1,255 8,600
2025/12/10 1,268 1,275 1,263 1,271 3,700
2025/12/09 1,274 1,276 1,264 1,270 5,200
2025/12/08 1,265 1,266 1,261 1,264 4,400
2025/12/05 1,265 1,265 1,250 1,260 4,200
2025/12/04 1,258 1,264 1,258 1,261 2,600
2025/12/03 1,278 1,278 1,256 1,261 6,900
2025/12/02 1,281 1,281 1,253 1,259 8,000
2025/12/01 1,281 1,282 1,271 1,282 9,100
2025/11/28 1,267 1,277 1,267 1,268 5,300
2025/11/27 1,260 1,269 1,259 1,269 6,800
2025/11/26 1,249 1,260 1,242 1,255 10,100
2025/11/25 1,240 1,245 1,227 1,232 12,100
2025/11/21 1,229 1,236 1,227 1,230 5,000
2025/11/20 1,227 1,230 1,221 1,230 3,200
2025/11/19 1,216 1,226 1,216 1,219 4,200
2025/11/18 1,229 1,229 1,213 1,215 13,500
2025/11/17 1,223 1,224 1,221 1,221 3,000
2025/11/14 1,220 1,236 1,220 1,223 6,600
2025/11/13 1,232 1,245 1,220 1,227 15,000
2025/11/12 1,220 1,227 1,220 1,220 13,500
2025/11/11 1,228 1,235 1,220 1,220 22,600
2025/11/10 1,247 1,247 1,228 1,228 8,000
2025/11/07 1,228 1,240 1,225 1,239 12,200
2025/11/06 1,299 1,306 1,224 1,225 72,500
2025/11/05 1,297 1,297 1,264 1,286 17,900
2025/11/04 1,272 1,294 1,272 1,290 16,900
2025/10/31 1,280 1,280 1,264 1,271 7,600
2025/10/30 1,242 1,274 1,242 1,274 6,000
2025/10/29 1,264 1,271 1,246 1,246 7,500
2025/10/28 1,278 1,280 1,259 1,264 8,700
2025/10/27 1,277 1,290 1,276 1,278 16,300
2025/10/24 1,280 1,290 1,265 1,276 11,200
2025/10/23 1,249 1,282 1,249 1,271 11,200
2025/10/22 1,240 1,249 1,235 1,249 7,300
2025/10/21 1,241 1,246 1,227 1,231 7,500

このページの先頭へ