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
2007/12/28 120 122 120 120 94,000
2007/12/27 122 122 121 122 141,000
2007/12/26 118 123 118 123 254,000
2007/12/25 122 123 118 118 334,000
2007/12/21 119 119 116 119 227,000
2007/12/20 120 121 118 119 212,000
2007/12/19 123 125 120 121 141,000
2007/12/18 122 125 122 124 215,000
2007/12/17 129 129 121 123 488,000
2007/12/14 130 131 127 128 281,000
2007/12/13 132 132 130 131 288,000
2007/12/12 129 134 128 134 408,000
2007/12/11 135 136 132 134 371,000
2007/12/10 130 134 129 134 845,000
2007/12/07 128 130 125 125 412,000
2007/12/06 127 127 124 124 219,000
2007/12/05 124 124 122 124 248,000
2007/12/04 131 131 124 125 253,000
2007/12/03 131 133 128 130 217,000
2007/11/30 129 131 129 131 172,000
2007/11/29 131 131 129 129 245,000
2007/11/28 130 132 125 126 213,000
2007/11/27 122 129 122 128 300,000
2007/11/26 124 125 123 123 326,000
2007/11/22 120 124 120 122 364,000
2007/11/21 127 130 120 122 790,000
2007/11/20 117 123 115 122 485,000
2007/11/19 131 133 125 126 372,000
2007/11/16 135 135 130 133 412,000
2007/11/15 138 139 136 137 219,000
2007/11/14 139 139 133 138 235,000
2007/11/13 129 132 128 132 443,000
2007/11/12 136 142 129 131 506,000
2007/11/09 144 148 140 141 536,000
2007/11/08 144 145 138 142 549,000
2007/11/07 150 152 145 147 1,216,000
2007/11/06 162 166 148 148 2,213,000
2007/11/05 162 165 157 164 1,364,000
2007/11/02 155 164 153 160 1,516,000
2007/11/01 156 161 155 158 3,405,000
2007/10/31 157 162 153 153 5,179,000
2007/10/30 137 137 135 136 95,000
2007/10/29 138 138 135 137 110,000
2007/10/26 136 137 133 136 101,000
2007/10/25 135 135 134 134 87,000
2007/10/24 138 139 135 135 119,000
2007/10/23 137 138 135 136 159,000
2007/10/22 133 138 131 135 223,000
2007/10/19 144 144 141 141 104,000
2007/10/18 142 146 142 143 143,000
2007/10/17 144 144 141 142 176,000
2007/10/16 148 148 144 146 149,000
2007/10/15 151 151 149 150 188,000
2007/10/12 154 155 150 151 455,000
2007/10/11 147 162 147 156 3,670,000
2007/10/10 147 147 145 145 99,000
2007/10/09 147 147 145 146 87,000
2007/10/05 144 145 143 144 102,000
2007/10/04 143 145 142 143 188,000
2007/10/03 140 144 137 143 113,000
2007/10/02 142 142 139 141 100,000
2007/10/01 139 142 137 137 83,000
2007/09/28 144 144 139 139 60,000
2007/09/27 138 143 137 143 248,000
2007/09/26 134 138 134 136 104,000
2007/09/25 129 132 128 132 57,000
2007/09/21 130 130 127 129 81,000
2007/09/20 134 136 131 131 222,000
2007/09/19 129 131 128 131 210,000
2007/09/18 129 129 124 124 108,000
2007/09/14 133 133 128 130 240,000
2007/09/13 133 133 128 128 219,000
2007/09/12 141 141 135 135 188,000
2007/09/11 143 144 138 139 175,000
2007/09/10 140 140 137 139 140,000
2007/09/07 144 145 141 141 81,000
2007/09/06 144 145 142 144 111,000
2007/09/05 149 150 145 145 110,000
2007/09/04 150 152 149 150 145,000
2007/09/03 152 159 150 150 667,000
2007/08/31 147 148 144 148 85,000
2007/08/30 150 150 144 144 82,000
2007/08/29 144 147 143 146 152,000
2007/08/28 150 150 148 149 162,000
2007/08/27 149 153 148 150 258,000
2007/08/24 152 157 146 146 823,000
2007/08/23 148 150 146 148 188,000
2007/08/22 142 148 141 144 313,000
2007/08/21 144 149 144 146 315,000
2007/08/20 146 148 143 143 308,000
2007/08/17 154 155 136 136 898,000
2007/08/16 152 154 145 152 590,000
2007/08/15 153 164 152 154 316,000
2007/08/14 156 159 155 156 141,000
2007/08/13 155 161 155 157 317,000
2007/08/10 163 164 152 155 441,000
2007/08/09 168 168 162 166 449,000
2007/08/08 168 171 166 167 178,000
2007/08/07 175 176 168 171 278,000
2007/08/06 170 174 170 173 339,000
2007/08/03 168 175 167 169 298,000
2007/08/02 170 170 165 166 248,000
2007/08/01 170 174 167 169 290,000
2007/07/31 174 178 171 171 228,000
2007/07/30 166 172 166 170 326,000
2007/07/27 168 175 163 168 772,000
2007/07/26 183 183 173 173 345,000
2007/07/25 179 184 179 181 324,000
2007/07/24 185 187 182 183 250,000
2007/07/23 186 187 183 185 160,000
2007/07/20 190 192 186 187 273,000
2007/07/19 188 193 188 189 213,000
2007/07/18 192 192 188 192 224,000
2007/07/17 187 194 186 193 761,000
2007/07/13 190 190 185 185 281,000
2007/07/12 195 200 186 187 1,738,000
2007/07/11 190 190 183 188 865,000
2007/07/10 189 191 188 190 445,000
2007/07/09 191 194 189 189 692,000
2007/07/06 191 194 187 192 1,499,000
2007/07/05 199 209 191 195 5,793,000
2007/07/04 191 200 188 198 3,774,000
2007/07/03 182 198 180 189 4,454,000
2007/07/02 172 181 172 181 420,000
2007/06/29 175 175 171 174 216,000
2007/06/28 172 179 172 174 1,215,000
2007/06/27 175 176 167 167 419,000
2007/06/26 174 174 171 174 117,000
2007/06/25 178 179 168 173 375,000
2007/06/22 181 181 178 179 350,000
2007/06/21 182 183 181 181 107,000
2007/06/20 182 184 179 182 200,000
2007/06/19 180 181 179 180 67,000
2007/06/18 183 183 177 182 243,000
2007/06/15 182 183 180 182 120,000
2007/06/14 182 183 179 181 125,000
2007/06/13 179 182 175 182 279,000
2007/06/12 185 186 178 181 272,000
2007/06/11 191 197 187 187 1,362,000
2007/06/08 179 193 178 187 1,566,000
2007/06/07 179 184 178 182 336,000
2007/06/06 179 185 178 182 904,000
2007/06/05 169 184 167 184 752,000
2007/06/04 171 171 168 169 99,000
2007/06/01 167 168 165 167 170,000
2007/05/31 167 168 165 166 100,000
2007/05/30 166 166 163 164 63,000
2007/05/29 165 167 164 167 72,000
2007/05/28 164 165 163 165 64,000
2007/05/25 162 164 160 163 92,000
2007/05/24 164 164 160 160 42,000
2007/05/23 164 164 161 163 63,000
2007/05/22 159 164 159 164 137,000
2007/05/21 158 161 158 161 93,000
2007/05/18 160 161 158 158 110,000
2007/05/17 162 162 160 160 72,000
2007/05/16 164 164 158 160 107,000
2007/05/15 163 164 160 160 75,000
2007/05/14 165 166 164 165 95,000
2007/05/11 168 168 166 166 170,000
2007/05/10 169 170 169 170 92,000
2007/05/09 169 169 167 169 24,000
2007/05/08 170 170 168 169 80,000
2007/05/07 169 170 168 168 72,000
2007/05/02 168 168 166 168 50,000
2007/05/01 167 167 166 167 199,000
2007/04/27 164 166 164 165 82,000
2007/04/26 163 166 163 166 207,000
2007/04/25 166 166 163 163 133,000
2007/04/24 166 167 164 166 73,000
2007/04/23 170 170 165 165 144,000
2007/04/20 166 167 164 166 246,000
2007/04/19 169 169 167 168 83,000
2007/04/18 168 171 168 171 90,000
2007/04/17 171 173 169 169 107,000
2007/04/16 171 172 170 170 105,000
2007/04/13 173 174 170 170 99,000
2007/04/12 173 174 172 173 67,000
2007/04/11 176 176 173 173 64,000
2007/04/10 175 176 174 175 94,000
2007/04/09 172 175 172 175 42,000
2007/04/06 173 174 172 172 78,000
2007/04/05 174 174 172 172 50,000
2007/04/04 173 173 171 173 60,000
2007/04/03 171 171 169 170 135,000
2007/04/02 173 173 169 169 163,000
2007/03/30 172 174 171 171 223,000
2007/03/29 173 173 171 171 157,000
2007/03/28 173 174 169 173 343,000
2007/03/27 175 175 173 173 118,000
2007/03/26 178 178 175 177 66,000
2007/03/23 178 179 175 175 122,000
2007/03/22 176 178 175 176 230,000
2007/03/20 175 176 174 174 136,000
2007/03/19 172 174 171 173 228,000
2007/03/16 177 177 173 174 190,000
2007/03/15 178 178 175 176 161,000
2007/03/14 176 177 174 175 316,000
2007/03/13 184 184 180 180 186,000
2007/03/12 180 182 179 182 207,000
2007/03/09 181 181 177 177 276,000
2007/03/08 175 180 174 180 250,000
2007/03/07 180 180 175 175 330,000
2007/03/06 169 176 169 175 436,000
2007/03/05 176 178 168 169 558,000
2007/03/02 182 182 179 179 313,000
2007/03/01 188 189 179 181 608,000
2007/02/28 177 184 175 183 770,000
2007/02/27 200 200 191 193 543,000
2007/02/26 195 196 194 196 746,000
2007/02/23 191 194 188 193 626,000
2007/02/22 189 192 188 190 807,000
2007/02/21 185 188 184 185 710,000
2007/02/20 186 186 183 184 248,000
2007/02/19 185 185 182 185 244,000
2007/02/16 184 185 182 183 270,000
2007/02/15 185 186 180 182 756,000
2007/02/14 193 197 185 185 2,195,000
2007/02/13 189 192 189 191 400,000
2007/02/09 190 197 188 189 2,497,000
2007/02/08 186 187 184 186 541,000
2007/02/07 187 187 184 184 344,000
2007/02/06 187 187 182 184 516,000
2007/02/05 189 189 184 184 322,000
2007/02/02 189 189 185 188 238,000
2007/02/01 185 188 185 188 194,000
2007/01/31 187 187 184 185 223,000
2007/01/30 190 190 185 186 444,000
2007/01/29 190 191 188 190 203,000
2007/01/26 185 189 184 189 177,000
2007/01/25 192 193 186 186 301,000
2007/01/24 192 193 191 191 188,000
2007/01/23 191 193 190 191 259,000
2007/01/22 192 195 190 193 797,000
2007/01/19 185 191 184 191 357,000
2007/01/18 186 186 185 185 210,000
2007/01/17 183 185 180 183 281,000
2007/01/16 183 183 181 183 191,000
2007/01/15 182 183 180 181 167,000
2007/01/12 179 180 177 179 252,000
2007/01/11 179 181 177 177 125,000
2007/01/10 181 181 177 178 200,000
2007/01/09 178 181 178 180 154,000
2007/01/05 184 184 178 178 205,000
2007/01/04 179 182 179 182 134,000

このページの先頭へ