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
2004/12/30 142 142 138 140 94,000
2004/12/29 141 144 140 141 247,000
2004/12/28 141 141 140 140 243,000
2004/12/27 143 143 139 140 252,000
2004/12/24 142 146 140 142 506,000
2004/12/22 137 145 136 139 1,510,000
2004/12/21 136 136 133 135 171,000
2004/12/20 133 135 133 134 162,000
2004/12/17 131 133 131 133 181,000
2004/12/16 134 134 131 131 283,000
2004/12/15 135 135 134 134 254,000
2004/12/14 133 138 131 135 306,000
2004/12/13 136 138 134 134 348,000
2004/12/10 138 140 136 137 418,000
2004/12/09 143 144 136 137 636,000
2004/12/08 143 145 142 143 363,000
2004/12/07 155 157 143 146 2,247,000
2004/12/06 143 147 142 147 461,000
2004/12/03 144 145 142 143 299,000
2004/12/02 143 146 143 143 437,000
2004/12/01 142 148 141 142 786,000
2004/11/30 143 144 142 143 250,000
2004/11/29 140 142 140 141 314,000
2004/11/26 145 146 140 141 567,000
2004/11/25 143 145 142 144 487,000
2004/11/24 141 145 140 142 315,000
2004/11/22 139 141 138 140 320,000
2004/11/19 147 148 143 143 438,000
2004/11/18 147 149 145 146 770,000
2004/11/17 144 147 144 146 754,000
2004/11/16 150 151 146 147 2,344,000
2004/11/15 138 155 138 150 10,685,000
2004/11/12 132 140 129 136 776,000
2004/11/11 134 135 133 133 206,000
2004/11/10 135 135 132 134 333,000
2004/11/09 135 135 132 135 317,000
2004/11/08 137 137 132 134 386,000
2004/11/05 140 142 138 138 310,000
2004/11/04 137 139 135 138 274,000
2004/11/02 134 137 134 134 734,000
2004/11/01 138 138 132 132 874,000
2004/10/29 141 142 139 139 365,000
2004/10/28 144 144 140 143 503,000
2004/10/27 144 145 140 143 587,000
2004/10/26 146 147 141 141 789,000
2004/10/25 147 149 144 147 1,120,000
2004/10/22 152 154 147 150 4,964,000
2004/10/21 142 156 142 150 25,064,000
2004/10/20 142 143 138 138 644,000
2004/10/19 144 146 143 143 782,000
2004/10/18 148 148 141 143 509,000
2004/10/15 137 148 136 147 1,110,000
2004/10/14 152 153 146 147 961,000
2004/10/13 154 161 153 156 1,483,000
2004/10/12 161 162 152 153 2,061,000
2004/10/08 143 171 143 154 17,781,000
2004/10/07 143 145 138 143 1,573,000
2004/10/06 148 155 142 143 4,519,000
2004/10/05 165 186 142 145 55,678,000
2004/10/04 118 162 116 155 40,426,000
2004/10/01 113 118 112 114 1,360,000
2004/09/30 120 122 113 114 1,422,000
2004/09/29 122 130 114 117 6,035,000
2004/09/28 130 145 111 113 16,589,000
2004/09/27 111 155 111 134 28,320,000
2004/09/24 100 107 99 107 855,000
2004/09/22 100 102 100 101 211,000
2004/09/21 101 103 100 100 226,000
2004/09/17 103 103 102 103 104,000
2004/09/16 102 103 102 103 121,000
2004/09/15 105 108 103 104 514,000
2004/09/14 104 105 103 105 128,000
2004/09/13 104 105 103 104 100,000
2004/09/10 106 106 102 103 246,000
2004/09/09 106 107 105 107 293,000
2004/09/08 105 107 105 105 228,000
2004/09/07 106 108 103 103 679,000
2004/09/06 103 107 100 105 608,000
2004/09/03 99 103 98 101 330,000
2004/09/02 99 99 97 98 85,000
2004/09/01 97 99 96 99 91,000
2004/08/31 98 98 96 97 37,000
2004/08/30 97 99 97 99 73,000
2004/08/27 98 98 97 97 29,000
2004/08/26 98 99 96 96 96,000
2004/08/25 94 95 94 95 41,000
2004/08/24 93 94 93 94 44,000
2004/08/23 92 94 92 94 42,000
2004/08/20 92 93 91 92 93,000
2004/08/19 90 93 90 93 50,000
2004/08/18 90 90 88 90 29,000
2004/08/17 93 93 87 89 221,000
2004/08/16 94 94 91 92 84,000
2004/08/13 94 95 93 94 78,000
2004/08/12 97 97 95 95 84,000
2004/08/11 94 96 93 96 150,000
2004/08/10 91 92 91 91 116,000
2004/08/09 90 92 90 91 192,000
2004/08/06 93 95 93 93 39,000
2004/08/05 96 98 96 96 26,000
2004/08/04 96 97 92 97 128,000
2004/08/03 98 98 96 98 47,000
2004/08/02 100 100 98 99 95,000
2004/07/30 96 98 96 98 50,000
2004/07/29 97 97 94 95 126,000
2004/07/28 99 100 94 96 161,000
2004/07/27 100 101 94 97 196,000
2004/07/26 101 102 101 102 33,000
2004/07/23 103 103 102 102 63,000
2004/07/22 102 102 102 102 35,000
2004/07/21 103 104 102 104 41,000
2004/07/20 104 104 101 101 71,000
2004/07/16 103 104 102 103 72,000
2004/07/15 103 104 103 103 60,000
2004/07/14 106 107 103 103 141,000
2004/07/13 105 106 105 105 72,000
2004/07/12 104 106 103 105 141,000
2004/07/09 102 104 102 104 87,000
2004/07/08 102 103 102 102 128,000
2004/07/07 103 103 102 102 173,000
2004/07/06 101 104 101 102 117,000
2004/07/05 105 105 102 103 147,000
2004/07/02 106 107 105 106 93,000
2004/07/01 110 110 108 108 189,000
2004/06/30 109 110 108 110 180,000
2004/06/29 107 110 107 109 450,000
2004/06/28 107 108 105 107 190,000
2004/06/25 105 106 104 106 122,000
2004/06/24 104 105 103 105 64,000
2004/06/23 105 106 103 105 127,000
2004/06/22 105 105 103 104 105,000
2004/06/21 108 109 105 105 149,000
2004/06/18 110 112 104 104 419,000
2004/06/17 108 110 108 109 138,000
2004/06/16 105 110 105 109 321,000
2004/06/15 104 107 104 106 237,000
2004/06/14 105 107 104 105 302,000
2004/06/11 103 104 102 104 238,000
2004/06/10 101 104 101 102 182,000
2004/06/09 101 103 100 102 157,000
2004/06/08 103 103 101 101 111,000
2004/06/07 98 102 98 102 115,000
2004/06/04 97 98 95 97 121,000
2004/06/03 100 101 97 97 114,000
2004/06/02 102 102 99 100 58,000
2004/06/01 100 102 100 102 51,000
2004/05/31 101 101 100 100 29,000
2004/05/28 99 101 99 101 76,000
2004/05/27 101 102 99 99 102,000
2004/05/26 103 104 100 100 139,000
2004/05/25 104 104 99 101 172,000
2004/05/24 99 106 99 103 278,000
2004/05/21 95 98 95 97 100,000
2004/05/20 96 99 93 94 245,000
2004/05/19 90 96 88 96 284,000
2004/05/18 79 89 79 89 240,000
2004/05/17 94 94 81 83 205,000
2004/05/14 98 99 95 95 130,000
2004/05/13 101 101 98 98 91,000
2004/05/12 97 101 97 99 163,000
2004/05/11 88 98 88 95 251,000
2004/05/10 103 104 95 98 483,000
2004/05/07 107 110 106 110 125,000
2004/05/06 109 112 109 109 91,000
2004/04/30 110 110 106 109 166,000
2004/04/28 110 110 108 110 153,000
2004/04/27 109 110 105 106 601,000
2004/04/26 119 119 114 114 168,000
2004/04/23 121 122 117 119 212,000
2004/04/22 120 123 120 120 177,000
2004/04/21 116 121 116 120 237,000
2004/04/20 123 123 119 120 204,000
2004/04/19 125 127 117 121 386,000
2004/04/16 125 126 121 124 716,000
2004/04/15 130 133 116 118 1,533,000
2004/04/14 124 127 123 127 1,303,000
2004/04/13 123 126 120 126 1,489,000
2004/04/12 116 119 115 119 500,000
2004/04/09 118 118 115 116 1,024,000
2004/04/08 116 122 114 121 1,781,000
2004/04/07 114 116 114 114 418,000
2004/04/06 119 119 113 117 596,000
2004/04/05 117 117 114 117 807,000
2004/04/02 115 117 113 117 934,000
2004/04/01 108 114 108 113 637,000
2004/03/31 107 110 107 110 163,000
2004/03/30 111 111 107 108 281,000
2004/03/29 110 112 109 111 277,000
2004/03/26 109 111 107 108 630,000
2004/03/25 115 116 109 109 1,653,000
2004/03/24 105 108 104 108 594,000
2004/03/23 105 105 99 104 546,000
2004/03/22 105 106 103 105 252,000
2004/03/19 104 106 101 106 346,000
2004/03/18 112 112 103 105 1,389,000
2004/03/17 105 113 104 111 2,899,000
2004/03/16 101 107 101 104 940,000
2004/03/15 100 104 99 104 604,000
2004/03/12 97 99 97 97 219,000
2004/03/11 97 100 96 100 302,000
2004/03/10 103 103 98 101 907,000
2004/03/09 99 104 97 103 1,632,000
2004/03/08 94 98 93 98 1,296,000
2004/03/05 87 91 87 91 796,000
2004/03/04 84 87 84 86 236,000
2004/03/03 84 86 84 84 146,000
2004/03/02 85 85 84 84 112,000
2004/03/01 85 86 84 85 231,000
2004/02/27 82 84 82 84 170,000
2004/02/26 82 82 81 82 77,000
2004/02/25 81 82 81 81 88,000
2004/02/24 81 82 81 81 123,000
2004/02/23 81 82 81 81 106,000
2004/02/20 83 83 81 81 95,000
2004/02/19 85 86 82 83 259,000
2004/02/18 84 86 83 83 201,000
2004/02/17 81 84 81 83 276,000
2004/02/16 80 89 80 83 1,376,000
2004/02/13 78 79 78 78 68,000
2004/02/12 78 80 76 78 204,000
2004/02/10 79 80 77 79 106,000
2004/02/09 82 82 79 81 252,000
2004/02/06 77 81 77 80 227,000
2004/02/05 78 79 75 76 170,000
2004/02/04 81 83 80 80 63,000
2004/02/03 82 83 80 83 176,000
2004/02/02 84 84 82 82 67,000
2004/01/30 82 84 82 83 171,000
2004/01/29 84 84 81 81 178,000
2004/01/28 84 87 83 85 216,000
2004/01/27 89 89 86 86 161,000
2004/01/26 90 90 87 89 468,000
2004/01/23 85 89 83 89 169,000
2004/01/22 83 85 81 84 348,000
2004/01/21 86 87 85 85 203,000
2004/01/20 87 88 87 87 117,000
2004/01/19 90 90 86 89 234,000
2004/01/16 91 91 89 90 182,000
2004/01/15 92 93 89 92 451,000
2004/01/14 88 90 88 89 254,000
2004/01/13 86 89 86 88 335,000
2004/01/09 82 89 82 86 631,000
2004/01/08 75 83 74 83 648,000
2004/01/07 73 75 73 75 273,000
2004/01/06 74 75 72 73 255,000
2004/01/05 71 74 71 73 121,000

このページの先頭へ