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
1999/12/30 109 113 108 111 25,000
1999/12/29 109 109 107 108 17,000
1999/12/28 108 113 103 110 61,000
1999/12/27 110 112 108 108 38,000
1999/12/24 119 119 112 112 41,000
1999/12/22 119 119 114 114 16,000
1999/12/21 119 119 108 115 24,000
1999/12/20 122 122 111 115 55,000
1999/12/17 124 124 121 122 10,000
1999/12/16 122 125 121 121 52,000
1999/12/15 126 126 121 121 61,000
1999/12/14 130 131 125 126 55,000
1999/12/13 133 137 129 130 43,000
1999/12/10 143 143 131 136 82,000
1999/12/09 132 134 132 134 21,000
1999/12/08 133 136 131 132 7,000
1999/12/07 140 140 133 138 7,000
1999/12/06 143 143 134 140 30,000
1999/12/03 130 138 130 134 13,000
1999/12/02 140 140 130 131 41,000
1999/12/01 135 138 130 130 46,000
1999/11/30 143 143 135 135 14,000
1999/11/29 132 145 130 145 11,000
1999/11/26 136 143 136 137 19,000
1999/11/25 147 147 135 136 20,000
1999/11/24 145 145 132 132 6,000
1999/11/22 127 147 127 147 9,000
1999/11/19 142 142 142 142 13,000
1999/11/18 142 150 142 147 22,000
1999/11/17 129 140 129 140 22,000
1999/11/16 120 127 120 127 29,000
1999/11/15 124 135 120 124 43,000
1999/11/12 133 137 130 137 35,000
1999/11/11 150 150 138 138 30,000
1999/11/10 150 150 150 150 2,000
1999/11/09 155 169 150 153 50,000
1999/11/08 156 157 155 155 8,000
1999/11/05 157 157 155 155 12,000
1999/11/04 161 163 161 162 11,000
1999/11/01 164 164 161 161 21,000
1999/10/29 161 169 161 169 13,000
1999/10/28 155 174 155 162 35,000
1999/10/27 157 160 157 157 14,000
1999/10/26 152 166 152 155 21,000
1999/10/25 158 167 158 162 14,000
1999/10/22 152 168 152 157 11,000
1999/10/21 159 159 158 158 2,000
1999/10/20 151 159 151 159 2,000
1999/10/19 160 160 147 149 33,000
1999/10/18 155 163 155 155 12,000
1999/10/15 161 164 159 164 9,000
1999/10/14 165 165 155 155 13,000
1999/10/13 170 170 155 161 8,000
1999/10/12 145 181 145 174 39,000
1999/10/08 167 170 165 170 15,000
1999/10/07 169 169 165 165 14,000
1999/10/06 166 172 165 172 14,000
1999/10/05 165 166 165 165 17,000
1999/10/04 164 170 164 165 22,000
1999/10/01 165 165 162 165 35,000
1999/09/30 170 170 160 160 13,000
1999/09/29 166 166 157 157 10,000
1999/09/28 165 166 165 166 26,000
1999/09/27 161 165 148 148 20,000
1999/09/24 174 174 165 165 48,000
1999/09/22 180 180 171 174 21,000
1999/09/21 175 180 175 180 10,000
1999/09/20 180 180 172 180 9,000
1999/09/17 175 175 170 172 25,000
1999/09/16 175 180 175 180 14,000
1999/09/14 184 184 177 180 5,000
1999/09/13 179 195 175 189 25,000
1999/09/10 180 185 176 180 42,000
1999/09/09 180 181 180 181 14,000
1999/09/08 190 190 183 185 8,000
1999/09/07 186 188 180 180 36,000
1999/09/06 195 196 186 186 34,000
1999/09/03 196 198 195 196 25,000
1999/09/01 200 200 200 200 8,000
1999/08/31 195 196 194 196 11,000
1999/08/30 195 196 195 196 6,000
1999/08/27 195 200 195 200 14,000
1999/08/26 203 203 197 198 11,000
1999/08/25 207 208 205 208 10,000
1999/08/24 209 209 203 203 20,000
1999/08/23 209 209 193 193 13,000
1999/08/20 193 193 193 193 12,000
1999/08/19 191 193 191 193 5,000
1999/08/18 205 205 195 195 23,000
1999/08/17 210 210 205 209 23,000
1999/08/16 204 209 204 209 18,000
1999/08/13 200 204 195 195 4,000
1999/08/12 197 205 197 204 11,000
1999/08/11 198 198 197 197 9,000
1999/08/10 198 198 196 196 7,000
1999/08/09 191 198 191 198 15,000
1999/08/06 190 200 190 191 22,000
1999/08/05 188 191 188 190 17,000
1999/08/04 185 188 185 188 12,000
1999/08/03 190 195 183 183 93,000
1999/08/02 210 210 195 200 43,000
1999/07/30 215 220 208 210 47,000
1999/07/29 230 230 220 220 15,000
1999/07/28 230 230 230 230 5,000
1999/07/27 226 226 221 221 22,000
1999/07/26 233 233 225 226 52,000
1999/07/23 235 235 226 227 24,000
1999/07/22 240 240 221 221 37,000
1999/07/21 231 237 220 237 45,000
1999/07/19 224 230 224 229 28,000
1999/07/16 231 239 220 223 89,000
1999/07/15 245 249 235 240 94,000
1999/07/14 230 245 225 241 137,000
1999/07/13 220 230 218 230 52,000
1999/07/12 220 228 218 220 52,000
1999/07/09 225 225 220 224 32,000
1999/07/08 221 225 220 225 31,000
1999/07/07 229 229 220 221 24,000
1999/07/06 221 225 216 225 30,000
1999/07/05 223 230 220 230 37,000
1999/07/02 223 225 213 219 62,000
1999/07/01 226 230 221 223 40,000
1999/06/30 244 244 225 225 76,000
1999/06/29 220 240 211 240 42,000
1999/06/28 213 224 212 220 47,000
1999/06/25 220 221 210 212 96,000
1999/06/24 237 237 220 225 89,000
1999/06/23 240 240 232 232 58,000
1999/06/22 250 250 240 240 75,000
1999/06/21 241 258 241 246 85,000
1999/06/18 235 240 232 240 165,000
1999/06/17 256 260 230 243 294,000
1999/06/16 280 280 255 266 699,000
1999/06/15 255 279 246 271 1,250,000
1999/06/14 208 238 204 238 703,000
1999/06/11 180 205 180 188 533,000
1999/06/10 157 178 157 178 200,000
1999/06/09 159 160 155 157 9,000
1999/06/08 155 159 155 159 10,000
1999/06/07 150 160 150 160 8,000
1999/06/04 155 155 150 153 18,000
1999/06/03 150 150 150 150 7,000
1999/06/02 147 150 146 150 15,000
1999/06/01 140 149 140 145 12,000
1999/05/31 140 140 135 140 14,000
1999/05/28 144 149 144 149 9,000
1999/05/27 150 154 145 154 14,000
1999/05/26 156 156 150 150 7,000
1999/05/25 157 157 151 151 21,000
1999/05/24 156 157 151 151 27,000
1999/05/21 150 155 150 155 33,000
1999/05/20 152 152 150 150 14,000
1999/05/19 153 155 152 152 6,000
1999/05/18 158 158 156 158 9,000
1999/05/17 168 168 156 156 17,000
1999/05/14 167 170 167 169 18,000
1999/05/13 168 170 168 170 16,000
1999/05/12 169 170 168 168 32,000
1999/05/11 175 175 169 169 65,000
1999/05/10 166 173 165 173 65,000
1999/05/07 164 165 163 164 50,000
1999/05/06 165 165 160 163 27,000
1999/04/30 164 164 158 159 29,000
1999/04/28 158 160 158 158 12,000
1999/04/27 160 160 157 157 10,000
1999/04/26 154 161 151 161 29,000
1999/04/23 160 160 150 150 23,000
1999/04/22 157 157 153 154 18,000
1999/04/21 161 161 153 158 21,000
1999/04/20 168 168 163 163 49,000
1999/04/19 164 175 160 170 61,000
1999/04/16 155 160 155 160 50,000
1999/04/15 155 155 150 155 6,000
1999/04/14 160 163 155 155 34,000
1999/04/13 162 162 155 160 35,000
1999/04/12 163 163 150 150 57,000
1999/04/09 155 165 155 165 59,000
1999/04/08 150 156 144 155 90,000
1999/04/07 137 147 137 147 23,000
1999/04/06 137 140 136 136 24,000
1999/04/05 136 140 136 136 24,000
1999/04/02 139 143 136 138 17,000
1999/04/01 142 142 136 139 17,000
1999/03/31 142 144 138 143 20,000
1999/03/30 135 142 135 135 16,000
1999/03/29 134 145 132 145 23,000
1999/03/26 140 140 134 134 12,000
1999/03/25 143 143 133 140 26,000
1999/03/24 135 139 135 136 10,000
1999/03/23 138 144 135 137 23,000
1999/03/19 140 143 136 136 20,000
1999/03/18 145 145 135 135 41,000
1999/03/17 145 147 140 143 42,000
1999/03/16 136 138 130 138 38,000
1999/03/15 134 137 134 136 18,000
1999/03/12 143 143 133 134 40,000
1999/03/11 143 143 140 142 29,000
1999/03/10 128 141 128 140 86,000
1999/03/09 120 125 120 125 20,000
1999/03/08 128 128 118 119 10,000
1999/03/05 124 129 121 129 18,000
1999/03/04 124 127 124 124 11,000
1999/03/03 121 121 119 120 22,000
1999/03/02 121 121 120 121 15,000
1999/03/01 116 124 116 118 3,000
1999/02/26 117 117 116 116 13,000
1999/02/25 125 125 115 118 21,000
1999/02/24 120 121 120 121 15,000
1999/02/23 122 122 117 117 13,000
1999/02/22 120 122 114 122 8,000
1999/02/19 122 122 113 113 10,000
1999/02/18 123 123 123 123 2,000
1999/02/17 122 122 120 120 4,000
1999/02/16 123 123 123 123 2,000
1999/02/15 124 124 123 123 7,000
1999/02/12 118 119 118 119 7,000
1999/02/10 119 120 118 118 17,000
1999/02/09 120 120 119 119 6,000
1999/02/08 128 128 125 125 3,000
1999/02/05 120 130 118 118 9,000
1999/02/04 120 121 120 120 7,000
1999/02/03 122 122 120 120 2,000
1999/02/02 126 126 122 122 3,000
1999/02/01 126 126 126 126 1,000
1999/01/29 128 129 122 127 11,000
1999/01/27 125 127 120 127 22,000
1999/01/26 128 128 118 125 12,000
1999/01/25 133 133 128 128 28,000
1999/01/22 128 128 121 128 14,000
1999/01/21 122 128 121 128 8,000
1999/01/20 118 120 118 120 6,000
1999/01/19 130 130 125 128 6,000
1999/01/18 125 132 125 128 14,000
1999/01/14 113 127 113 127 25,000
1999/01/13 129 129 115 115 5,000
1999/01/12 118 118 115 115 14,000
1999/01/11 115 118 115 118 5,000
1999/01/08 116 135 110 135 13,000
1999/01/07 122 125 115 115 15,000
1999/01/06 115 120 105 115 16,000
1999/01/05 125 125 115 115 22,000
1999/01/04 120 121 120 120 15,000

このページの先頭へ