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 |
|---|---|---|---|---|---|
| 2026/03/27 | 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 |
| 2025/10/20 | 1,232 | 1,250 | 1,230 | 1,241 | 10,700 |
| 2025/10/17 | 1,220 | 1,227 | 1,210 | 1,227 | 8,700 |
| 2025/10/16 | 1,223 | 1,238 | 1,220 | 1,220 | 8,700 |
| 2025/10/15 | 1,218 | 1,234 | 1,215 | 1,229 | 5,100 |
| 2025/10/14 | 1,219 | 1,222 | 1,193 | 1,205 | 39,500 |
| 2025/10/10 | 1,249 | 1,254 | 1,236 | 1,237 | 11,400 |
| 2025/10/09 | 1,252 | 1,254 | 1,245 | 1,249 | 14,300 |
| 2025/10/08 | 1,249 | 1,253 | 1,245 | 1,245 | 4,100 |
| 2025/10/07 | 1,254 | 1,254 | 1,237 | 1,251 | 7,400 |
| 2025/10/06 | 1,273 | 1,273 | 1,250 | 1,254 | 6,700 |
| 2025/10/03 | 1,233 | 1,266 | 1,233 | 1,259 | 8,500 |
| 2025/10/02 | 1,244 | 1,244 | 1,231 | 1,232 | 7,400 |
| 2025/10/01 | 1,248 | 1,249 | 1,212 | 1,228 | 45,400 |
| 2025/09/30 | 1,278 | 1,278 | 1,251 | 1,251 | 11,400 |
| 2025/09/29 | 1,268 | 1,282 | 1,267 | 1,268 | 21,400 |
| 2025/09/26 | 1,290 | 1,303 | 1,288 | 1,298 | 26,200 |
| 2025/09/25 | 1,300 | 1,303 | 1,286 | 1,288 | 19,900 |
| 2025/09/24 | 1,293 | 1,298 | 1,282 | 1,294 | 21,300 |
| 2025/09/22 | 1,268 | 1,286 | 1,268 | 1,280 | 13,500 |
| 2025/09/19 | 1,275 | 1,280 | 1,264 | 1,266 | 18,100 |
| 2025/09/18 | 1,271 | 1,273 | 1,262 | 1,269 | 10,400 |
| 2025/09/17 | 1,266 | 1,270 | 1,258 | 1,264 | 14,200 |
| 2025/09/16 | 1,257 | 1,268 | 1,255 | 1,265 | 13,000 |
| 2025/09/12 | 1,260 | 1,261 | 1,249 | 1,261 | 17,500 |
| 2025/09/11 | 1,258 | 1,268 | 1,254 | 1,254 | 13,600 |
| 2025/09/10 | 1,264 | 1,269 | 1,258 | 1,258 | 8,100 |
| 2025/09/09 | 1,270 | 1,275 | 1,258 | 1,264 | 21,000 |
| 2025/09/08 | 1,278 | 1,278 | 1,263 | 1,265 | 8,900 |
| 2025/09/05 | 1,269 | 1,274 | 1,264 | 1,264 | 10,400 |
| 2025/09/04 | 1,261 | 1,267 | 1,259 | 1,260 | 11,300 |
| 2025/09/03 | 1,266 | 1,278 | 1,256 | 1,261 | 20,700 |
| 2025/09/02 | 1,253 | 1,266 | 1,251 | 1,262 | 13,100 |
| 2025/09/01 | 1,258 | 1,258 | 1,247 | 1,253 | 15,500 |
| 2025/08/29 | 1,258 | 1,258 | 1,250 | 1,258 | 3,900 |
| 2025/08/28 | 1,245 | 1,253 | 1,236 | 1,253 | 9,900 |
| 2025/08/27 | 1,250 | 1,258 | 1,250 | 1,250 | 11,700 |
| 2025/08/26 | 1,260 | 1,260 | 1,234 | 1,254 | 23,600 |
| 2025/08/25 | 1,249 | 1,262 | 1,249 | 1,260 | 19,800 |
| 2025/08/22 | 1,236 | 1,249 | 1,236 | 1,242 | 13,400 |
| 2025/08/21 | 1,239 | 1,247 | 1,224 | 1,232 | 18,800 |
| 2025/08/20 | 1,244 | 1,244 | 1,228 | 1,236 | 15,500 |
| 2025/08/19 | 1,252 | 1,254 | 1,220 | 1,239 | 51,700 |
| 2025/08/18 | 1,234 | 1,253 | 1,234 | 1,253 | 18,300 |
| 2025/08/15 | 1,204 | 1,234 | 1,202 | 1,234 | 28,500 |
| 2025/08/14 | 1,206 | 1,206 | 1,188 | 1,199 | 42,300 |
| 2025/08/13 | 1,206 | 1,215 | 1,201 | 1,205 | 40,300 |
| 2025/08/12 | 1,192 | 1,208 | 1,190 | 1,199 | 73,300 |
| 2025/08/08 | 1,201 | 1,212 | 1,165 | 1,172 | 89,500 |
| 2025/08/07 | 1,247 | 1,267 | 1,198 | 1,205 | 50,900 |
| 2025/08/06 | 1,240 | 1,248 | 1,235 | 1,247 | 16,400 |
| 2025/08/05 | 1,232 | 1,236 | 1,229 | 1,236 | 9,900 |
| 2025/08/04 | 1,220 | 1,233 | 1,212 | 1,232 | 48,900 |
| 2025/08/01 | 1,226 | 1,229 | 1,222 | 1,222 | 8,100 |
| 2025/07/31 | 1,210 | 1,222 | 1,210 | 1,222 | 6,400 |
| 2025/07/30 | 1,210 | 1,215 | 1,205 | 1,214 | 6,200 |
| 2025/07/29 | 1,217 | 1,217 | 1,204 | 1,204 | 11,200 |
| 2025/07/28 | 1,210 | 1,217 | 1,210 | 1,217 | 8,200 |
| 2025/07/25 | 1,203 | 1,210 | 1,200 | 1,210 | 12,200 |
| 2025/07/24 | 1,200 | 1,205 | 1,199 | 1,201 | 11,200 |
| 2025/07/23 | 1,189 | 1,197 | 1,189 | 1,197 | 11,900 |
| 2025/07/22 | 1,188 | 1,189 | 1,184 | 1,189 | 2,100 |
| 2025/07/18 | 1,190 | 1,194 | 1,181 | 1,181 | 7,500 |
| 2025/07/17 | 1,187 | 1,188 | 1,184 | 1,184 | 3,700 |
| 2025/07/16 | 1,190 | 1,191 | 1,185 | 1,186 | 8,200 |
| 2025/07/15 | 1,196 | 1,196 | 1,186 | 1,190 | 5,400 |
| 2025/07/14 | 1,192 | 1,194 | 1,185 | 1,194 | 10,600 |
| 2025/07/11 | 1,189 | 1,195 | 1,189 | 1,195 | 5,000 |
| 2025/07/10 | 1,193 | 1,198 | 1,186 | 1,187 | 9,800 |
| 2025/07/09 | 1,190 | 1,197 | 1,189 | 1,193 | 8,400 |
| 2025/07/08 | 1,183 | 1,184 | 1,177 | 1,184 | 6,200 |
| 2025/07/07 | 1,187 | 1,187 | 1,181 | 1,181 | 8,900 |
| 2025/07/04 | 1,188 | 1,190 | 1,182 | 1,187 | 11,800 |
| 2025/07/03 | 1,165 | 1,181 | 1,165 | 1,178 | 16,100 |
| 2025/07/02 | 1,154 | 1,162 | 1,150 | 1,162 | 14,800 |
| 2025/07/01 | 1,149 | 1,152 | 1,144 | 1,152 | 7,300 |
| 2025/06/30 | 1,145 | 1,150 | 1,144 | 1,149 | 16,100 |
| 2025/06/27 | 1,140 | 1,143 | 1,138 | 1,141 | 21,300 |
| 2025/06/26 | 1,135 | 1,141 | 1,132 | 1,141 | 7,300 |
| 2025/06/25 | 1,138 | 1,139 | 1,121 | 1,127 | 17,800 |
| 2025/06/24 | 1,131 | 1,136 | 1,123 | 1,131 | 17,800 |
| 2025/06/23 | 1,126 | 1,126 | 1,119 | 1,124 | 11,100 |
| 2025/06/20 | 1,131 | 1,132 | 1,122 | 1,126 | 9,200 |
| 2025/06/19 | 1,125 | 1,130 | 1,122 | 1,126 | 8,400 |
| 2025/06/18 | 1,118 | 1,128 | 1,118 | 1,124 | 7,700 |
| 2025/06/17 | 1,118 | 1,123 | 1,118 | 1,123 | 9,200 |
| 2025/06/16 | 1,113 | 1,117 | 1,111 | 1,117 | 11,000 |
| 2025/06/13 | 1,119 | 1,119 | 1,112 | 1,115 | 10,300 |
| 2025/06/12 | 1,116 | 1,118 | 1,114 | 1,118 | 6,500 |
| 2025/06/11 | 1,117 | 1,118 | 1,115 | 1,118 | 8,800 |
| 2025/06/10 | 1,120 | 1,121 | 1,116 | 1,117 | 8,400 |
| 2025/06/09 | 1,122 | 1,123 | 1,116 | 1,120 | 5,700 |
| 2025/06/06 | 1,122 | 1,122 | 1,116 | 1,120 | 8,300 |
| 2025/06/05 | 1,119 | 1,123 | 1,113 | 1,117 | 24,100 |
| 2025/06/04 | 1,115 | 1,118 | 1,108 | 1,118 | 9,400 |
| 2025/06/03 | 1,115 | 1,117 | 1,105 | 1,111 | 13,900 |