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
1993/12/30 583 589 583 585 59,000
1993/12/29 595 599 584 586 120,000
1993/12/28 590 600 581 590 55,000
1993/12/27 576 590 576 590 117,000
1993/12/24 625 625 596 596 63,000
1993/12/22 614 625 609 615 78,000
1993/12/21 611 624 605 624 141,000
1993/12/20 643 645 611 611 106,000
1993/12/17 649 649 640 645 87,000
1993/12/16 640 650 640 645 185,000
1993/12/15 602 620 602 610 68,000
1993/12/14 640 640 620 620 42,000
1993/12/13 626 636 620 630 105,000
1993/12/10 646 658 625 636 209,000
1993/12/09 620 636 615 636 151,000
1993/12/08 602 602 580 600 199,000
1993/12/07 585 610 585 592 285,000
1993/12/06 625 625 585 605 249,000
1993/12/03 620 648 615 635 303,000
1993/12/02 639 690 620 632 727,000
1993/12/01 588 635 569 629 505,000
1993/11/30 550 568 520 568 479,000
1993/11/29 508 552 501 535 561,000
1993/11/26 580 595 540 556 567,000
1993/11/25 610 625 580 580 467,000
1993/11/24 620 651 615 620 385,000
1993/11/22 635 635 615 622 384,000
1993/11/19 675 678 650 650 173,000
1993/11/18 675 688 670 675 199,000
1993/11/17 673 678 655 655 140,000
1993/11/16 631 678 627 667 225,000
1993/11/15 691 697 641 649 334,000
1993/11/12 660 705 659 691 419,000
1993/11/11 646 660 641 648 181,000
1993/11/10 620 650 602 626 413,000
1993/11/09 653 659 617 630 399,000
1993/11/08 640 670 620 645 442,000
1993/11/05 620 658 576 640 1,104,000
1993/11/04 700 700 620 622 389,000
1993/11/02 707 730 707 710 154,000
1993/11/01 760 762 718 721 196,000
1993/10/29 746 778 738 775 289,000
1993/10/28 755 769 741 750 217,000
1993/10/27 760 779 738 765 316,000
1993/10/26 780 781 770 780 307,000
1993/10/25 841 845 780 790 374,000
1993/10/22 866 866 846 851 160,000
1993/10/21 880 880 860 869 110,000
1993/10/20 887 887 880 880 40,000
1993/10/19 883 898 880 898 36,000
1993/10/18 890 890 882 889 35,000
1993/10/15 890 890 880 880 63,000
1993/10/14 871 886 870 876 52,000
1993/10/13 885 885 870 880 44,000
1993/10/12 889 889 870 870 42,000
1993/10/08 894 900 885 885 17,000
1993/10/07 905 905 896 904 20,000
1993/10/06 910 910 896 904 58,000
1993/10/05 899 906 898 905 60,000
1993/10/04 875 900 875 898 91,000
1993/10/01 860 900 855 885 136,000
1993/09/30 867 870 857 858 111,000
1993/09/29 888 888 855 868 200,000
1993/09/28 889 893 888 890 128,000
1993/09/27 926 926 881 899 163,000
1993/09/24 931 933 915 916 113,000
1993/09/22 950 950 921 921 154,000
1993/09/21 962 962 946 950 105,000
1993/09/20 941 949 941 942 78,000
1993/09/17 951 960 945 950 214,000
1993/09/16 975 975 961 961 164,000
1993/09/14 980 990 971 975 89,000
1993/09/13 980 990 980 990 92,000
1993/09/10 990 990 980 990 46,000
1993/09/09 980 990 980 980 92,000
1993/09/08 963 1,000 961 995 123,000
1993/09/07 999 999 970 970 115,000
1993/09/06 977 995 976 994 103,000
1993/09/03 993 996 972 972 136,000
1993/09/02 1,010 1,010 996 996 91,000
1993/09/01 1,010 1,020 992 1,000 130,000
1993/08/31 1,020 1,030 1,000 1,000 181,000
1993/08/30 1,010 1,030 1,000 1,010 123,000
1993/08/27 1,000 1,020 996 996 160,000
1993/08/26 996 1,000 990 991 70,000
1993/08/25 1,010 1,010 989 989 81,000
1993/08/24 982 1,000 980 1,000 105,000
1993/08/23 985 985 975 981 116,000
1993/08/20 1,010 1,020 990 995 187,000
1993/08/19 1,030 1,040 1,010 1,010 281,000
1993/08/18 1,040 1,040 1,010 1,030 222,000
1993/08/17 1,030 1,060 1,020 1,040 702,000
1993/08/16 1,020 1,030 1,010 1,020 223,000
1993/08/13 1,010 1,060 1,010 1,040 1,493,000
1993/08/12 1,000 1,000 990 1,000 247,000
1993/08/11 986 1,010 986 986 486,000
1993/08/10 965 998 965 983 435,000
1993/08/09 948 981 945 960 209,000
1993/08/06 950 955 941 948 327,000
1993/08/05 980 984 955 958 175,000
1993/08/04 970 978 956 978 389,000
1993/08/03 986 1,000 959 970 455,000
1993/08/02 975 1,020 975 980 1,319,000
1993/07/30 920 945 910 945 252,000
1993/07/29 877 910 877 910 129,000
1993/07/28 900 900 880 900 63,000
1993/07/27 871 880 871 880 95,000
1993/07/26 875 877 872 872 78,000
1993/07/23 880 885 875 878 121,000
1993/07/22 881 885 881 882 80,000
1993/07/21 895 895 886 886 98,000
1993/07/20 901 905 895 897 131,000
1993/07/19 920 920 906 909 95,000
1993/07/16 899 915 895 914 122,000
1993/07/15 905 909 895 909 124,000
1993/07/14 900 910 900 900 205,000
1993/07/13 880 915 880 900 78,000
1993/07/12 914 925 880 880 182,000
1993/07/09 878 910 873 905 145,000
1993/07/08 880 890 873 888 165,000
1993/07/07 901 905 882 885 193,000
1993/07/06 915 915 906 910 111,000
1993/07/05 920 921 901 915 103,000
1993/07/02 911 918 896 918 113,000
1993/07/01 894 929 894 901 216,000
1993/06/30 900 920 882 894 272,000
1993/06/29 950 952 901 901 352,000
1993/06/28 918 954 918 940 990,000
1993/06/25 900 920 880 918 295,000
1993/06/24 869 895 869 884 204,000
1993/06/23 881 900 860 870 334,000
1993/06/22 860 915 851 901 646,000
1993/06/21 871 871 850 855 369,000
1993/06/18 900 950 882 938 660,000
1993/06/17 885 904 866 899 510,000
1993/06/16 885 918 841 885 887,000
1993/06/15 915 930 870 895 720,000
1993/06/14 940 960 937 941 223,000
1993/06/11 945 986 925 960 800,000
1993/06/10 975 985 935 955 723,000
1993/06/08 1,070 1,090 985 995 1,240,000
1993/06/07 1,050 1,070 1,040 1,050 1,464,000
1993/06/04 980 1,020 970 985 933,000
1993/06/03 900 986 900 953 1,344,000
1993/06/02 910 931 885 890 1,886,000
1993/06/01 860 860 855 860 870,000
1993/05/31 729 771 729 760 516,000
1993/05/28 699 750 698 729 790,000
1993/05/27 640 690 640 679 563,000
1993/05/26 617 630 612 630 443,000
1993/05/25 572 607 572 607 292,000
1993/05/24 549 569 549 552 178,000
1993/05/21 525 549 525 549 95,000
1993/05/20 530 530 525 525 25,000
1993/05/19 520 525 520 525 32,000
1993/05/18 530 539 520 520 46,000
1993/05/17 528 532 520 520 45,000
1993/05/14 544 544 530 532 15,000
1993/05/13 528 545 528 545 39,000
1993/05/12 550 550 526 530 49,000
1993/05/11 550 560 546 552 146,000
1993/05/10 539 549 530 549 137,000
1993/05/07 519 529 517 529 126,000
1993/05/06 510 515 507 515 62,000
1993/04/30 490 500 488 500 69,000
1993/04/28 498 498 481 481 45,000
1993/04/27 460 484 460 484 28,000
1993/04/26 477 477 464 464 46,000
1993/04/23 487 487 477 478 42,000
1993/04/22 500 505 492 492 20,000
1993/04/21 513 513 491 491 44,000
1993/04/20 496 514 491 503 121,000
1993/04/19 501 504 492 496 40,000
1993/04/16 511 515 492 496 180,000
1993/04/15 493 510 491 508 234,000
1993/04/14 484 485 480 483 120,000
1993/04/13 470 479 464 479 78,000
1993/04/12 461 465 453 465 46,000
1993/04/09 474 474 460 470 64,000
1993/04/08 462 465 461 461 51,000
1993/04/07 456 474 456 472 35,000
1993/04/06 477 477 457 457 38,000
1993/04/05 465 479 462 474 116,000
1993/04/02 445 464 444 463 76,000
1993/04/01 442 450 441 450 11,000
1993/03/31 457 457 450 452 32,000
1993/03/30 461 462 460 460 52,000
1993/03/29 444 463 444 460 57,000
1993/03/26 445 445 435 444 10,000
1993/03/25 446 446 438 445 22,000
1993/03/24 445 450 440 445 21,000
1993/03/23 435 445 431 445 18,000
1993/03/22 457 457 440 440 17,000
1993/03/19 458 459 450 452 52,000
1993/03/18 439 453 439 453 109,000
1993/03/17 436 440 436 440 14,000
1993/03/16 440 445 435 435 18,000
1993/03/15 444 444 435 440 19,000
1993/03/12 435 445 435 445 23,000
1993/03/11 435 447 435 435 64,000
1993/03/10 430 440 430 435 23,000
1993/03/09 434 435 422 430 45,000
1993/03/08 403 420 403 415 28,000
1993/03/05 411 411 400 403 16,000
1993/03/04 411 411 404 411 17,000
1993/03/03 412 413 410 411 7,000
1993/03/02 416 416 410 410 6,000
1993/03/01 424 424 416 416 324,000
1993/02/26 426 430 423 424 305,000
1993/02/25 428 428 423 423 14,000
1993/02/24 418 418 414 414 12,000
1993/02/23 421 422 421 421 5,000
1993/02/22 431 431 421 421 13,000
1993/02/19 439 439 427 427 6,000
1993/02/18 439 448 439 448 77,000
1993/02/17 429 435 425 432 42,000
1993/02/16 433 435 430 431 46,000
1993/02/15 418 434 418 434 33,000
1993/02/12 415 420 410 418 17,000
1993/02/10 415 415 410 410 22,000
1993/02/09 416 416 416 416 2,000
1993/02/08 420 420 415 415 4,000
1993/02/05 413 430 413 430 58,000
1993/02/04 431 431 420 420 11,000
1993/02/03 424 431 424 431 9,000
1993/02/02 410 424 410 424 16,000
1993/02/01 420 420 420 420 1,000
1993/01/29 410 415 410 410 8,000
1993/01/28 419 420 419 420 7,000
1993/01/27 414 414 414 414 2,000
1993/01/26 410 410 399 399 20,000
1993/01/25 423 423 410 410 18,000
1993/01/22 415 415 415 415 28,000
1993/01/21 415 420 415 415 93,000
1993/01/20 415 415 415 415 25,000
1993/01/19 402 415 402 415 16,000
1993/01/18 402 409 402 409 7,000
1993/01/14 402 402 402 402 7,000
1993/01/13 404 405 403 403 8,000
1993/01/12 410 410 403 403 5,000
1993/01/11 417 417 402 410 12,000
1993/01/08 418 418 418 418 12,000
1993/01/07 403 418 403 418 8,000
1993/01/06 405 410 402 402 10,000
1993/01/05 416 416 408 408 5,000
1993/01/04 417 417 417 417 5,000

このページの先頭へ