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
2009/12/30 68 68 66 66 136,000
2009/12/29 68 68 65 66 83,000
2009/12/28 64 66 63 65 47,000
2009/12/25 65 65 64 64 100,000
2009/12/24 64 66 64 66 74,000
2009/12/22 64 64 63 64 126,000
2009/12/21 65 65 63 64 124,000
2009/12/18 64 64 62 64 33,000
2009/12/17 66 66 64 64 155,000
2009/12/16 62 67 62 64 423,000
2009/12/15 62 62 60 60 83,000
2009/12/14 64 64 61 62 145,000
2009/12/11 57 64 57 64 269,000
2009/12/10 59 61 58 58 333,000
2009/12/09 61 62 60 61 106,000
2009/12/08 63 64 62 62 56,000
2009/12/07 65 65 62 64 200,000
2009/12/04 61 63 61 63 82,000
2009/12/03 61 63 60 62 230,000
2009/12/02 59 60 59 60 72,000
2009/12/01 58 60 57 59 132,000
2009/11/30 56 58 55 58 99,000
2009/11/27 55 56 53 54 96,000
2009/11/26 55 57 55 56 68,000
2009/11/25 56 56 55 56 56,000
2009/11/24 56 56 55 55 128,000
2009/11/20 53 57 53 57 172,000
2009/11/19 57 57 53 54 268,000
2009/11/18 60 60 56 56 147,000
2009/11/17 64 64 56 58 463,000
2009/11/16 66 66 64 65 79,000
2009/11/13 67 67 66 67 63,000
2009/11/12 68 68 67 67 34,000
2009/11/11 69 70 68 68 43,000
2009/11/10 68 69 68 69 36,000
2009/11/09 67 68 67 68 63,000
2009/11/06 70 70 67 68 81,000
2009/11/05 72 72 69 70 47,000
2009/11/04 70 71 69 71 41,000
2009/11/02 68 70 68 70 42,000
2009/10/30 70 70 69 70 77,000
2009/10/29 69 71 69 69 70,000
2009/10/28 74 74 71 72 121,000
2009/10/27 75 75 73 74 59,000
2009/10/26 74 75 74 75 31,000
2009/10/23 75 75 73 74 74,000
2009/10/22 73 74 72 74 35,000
2009/10/21 74 74 73 73 39,000
2009/10/20 73 74 73 73 41,000
2009/10/19 73 73 71 72 131,000
2009/10/16 72 73 71 73 62,000
2009/10/15 73 74 70 72 93,000
2009/10/14 74 74 72 72 83,000
2009/10/13 74 75 73 74 60,000
2009/10/09 74 75 73 74 102,000
2009/10/08 70 74 70 74 184,000
2009/10/07 67 70 67 69 88,000
2009/10/06 65 67 65 66 91,000
2009/10/05 67 67 65 66 124,000
2009/10/02 67 69 66 67 194,000
2009/10/01 71 71 69 70 118,000
2009/09/30 73 73 70 72 79,000
2009/09/29 73 73 71 72 47,000
2009/09/28 75 75 70 73 218,000
2009/09/25 80 80 76 77 86,000
2009/09/24 80 80 79 80 44,000
2009/09/18 82 82 77 79 157,000
2009/09/17 80 81 79 81 78,000
2009/09/16 81 82 80 80 59,000
2009/09/15 80 81 80 81 86,000
2009/09/14 82 82 81 81 56,000
2009/09/11 84 85 82 82 159,000
2009/09/10 83 84 82 83 60,000
2009/09/09 84 84 82 82 22,000
2009/09/08 82 84 82 83 56,000
2009/09/07 84 84 81 82 149,000
2009/09/04 87 87 83 83 211,000
2009/09/03 87 88 87 87 71,000
2009/09/02 87 89 87 88 84,000
2009/09/01 89 90 89 89 49,000
2009/08/31 93 93 89 89 122,000
2009/08/28 91 92 89 92 146,000
2009/08/27 90 90 89 90 59,000
2009/08/26 89 91 88 90 126,000
2009/08/25 90 90 89 89 37,000
2009/08/24 90 90 88 89 83,000
2009/08/21 90 90 88 88 114,000
2009/08/20 88 90 88 89 88,000
2009/08/19 90 91 88 89 85,000
2009/08/18 89 91 89 91 75,000
2009/08/17 92 92 90 91 159,000
2009/08/14 96 96 91 93 523,000
2009/08/13 96 96 94 95 230,000
2009/08/12 94 95 93 93 144,000
2009/08/11 97 99 94 95 329,000
2009/08/10 92 94 91 94 157,000
2009/08/07 92 92 91 91 21,000
2009/08/06 90 91 90 91 86,000
2009/08/05 91 92 90 90 101,000
2009/08/04 91 92 91 92 111,000
2009/08/03 90 92 89 91 54,000
2009/07/31 88 90 88 90 144,000
2009/07/30 92 92 88 88 62,000
2009/07/29 91 92 90 92 131,000
2009/07/28 92 92 90 91 21,000
2009/07/27 94 94 91 91 90,000
2009/07/24 94 94 91 91 106,000
2009/07/23 92 92 90 91 98,000
2009/07/22 89 90 89 89 165,000
2009/07/21 90 90 88 88 180,000
2009/07/17 88 89 85 88 95,000
2009/07/16 89 92 85 85 219,000
2009/07/15 85 90 85 88 213,000
2009/07/14 84 85 84 84 134,000
2009/07/13 90 90 80 80 211,000
2009/07/10 91 94 89 90 220,000
2009/07/09 92 94 91 91 148,000
2009/07/08 98 98 93 94 420,000
2009/07/07 99 102 99 99 251,000
2009/07/06 103 103 98 98 242,000
2009/07/03 100 104 99 103 308,000
2009/07/02 102 102 100 100 109,000
2009/07/01 100 102 99 101 223,000
2009/06/30 102 105 99 103 511,000
2009/06/29 98 103 97 98 315,000
2009/06/26 100 100 97 98 194,000
2009/06/25 96 99 94 98 227,000
2009/06/24 95 96 94 94 308,000
2009/06/23 98 99 96 96 607,000
2009/06/22 103 104 102 102 235,000
2009/06/19 109 109 101 104 955,000
2009/06/18 105 106 101 104 437,000
2009/06/17 100 103 100 101 484,000
2009/06/16 99 111 99 103 2,428,000
2009/06/15 104 105 99 99 554,000
2009/06/12 107 108 101 104 1,581,000
2009/06/11 108 111 104 108 7,190,000
2009/06/10 94 119 94 112 28,048,000
2009/06/09 94 94 89 91 317,000
2009/06/08 87 91 87 90 700,000
2009/06/05 87 90 84 85 770,000
2009/06/04 85 87 84 87 238,000
2009/06/03 83 85 83 84 114,000
2009/06/02 86 86 82 82 197,000
2009/06/01 84 85 83 85 217,000
2009/05/29 84 85 82 84 376,000
2009/05/28 80 83 80 83 237,000
2009/05/27 81 84 80 80 229,000
2009/05/26 81 81 79 79 101,000
2009/05/25 79 80 78 78 146,000
2009/05/22 77 78 76 78 104,000
2009/05/21 79 79 78 78 44,000
2009/05/20 80 81 78 79 95,000
2009/05/19 81 81 79 80 121,000
2009/05/18 79 82 79 79 162,000
2009/05/15 80 82 79 80 122,000
2009/05/14 80 81 79 80 109,000
2009/05/13 81 82 80 80 89,000
2009/05/12 80 82 80 81 56,000
2009/05/11 81 81 81 81 73,000
2009/05/08 81 81 79 80 53,000
2009/05/07 81 82 80 80 68,000
2009/05/01 83 83 78 79 155,000
2009/04/30 76 78 76 78 80,000
2009/04/28 78 79 75 76 92,000
2009/04/27 79 79 77 78 68,000
2009/04/24 78 80 77 77 190,000
2009/04/23 79 79 76 76 164,000
2009/04/22 84 85 79 79 460,000
2009/04/21 83 88 83 85 686,000
2009/04/20 80 89 80 88 619,000
2009/04/17 81 82 79 82 91,000
2009/04/16 83 83 80 82 205,000
2009/04/15 84 84 82 82 68,000
2009/04/14 84 85 81 84 143,000
2009/04/13 80 85 80 84 218,000
2009/04/10 81 81 78 80 113,000
2009/04/09 77 80 75 80 141,000
2009/04/08 78 79 76 76 83,000
2009/04/07 81 81 78 78 138,000
2009/04/06 75 79 75 79 144,000
2009/04/03 78 78 74 75 94,000
2009/04/02 76 76 74 74 105,000
2009/04/01 73 75 73 75 17,000
2009/03/31 72 74 72 73 50,000
2009/03/30 75 75 73 74 45,000
2009/03/27 77 78 74 74 111,000
2009/03/26 75 78 75 77 107,000
2009/03/25 74 75 73 75 52,000
2009/03/24 73 75 72 73 78,000
2009/03/23 68 73 68 73 64,000
2009/03/19 69 69 67 68 62,000
2009/03/18 70 71 69 69 90,000
2009/03/17 70 70 68 69 59,000
2009/03/16 70 71 69 69 78,000
2009/03/13 72 72 69 70 126,000
2009/03/12 68 71 67 68 86,000
2009/03/11 70 70 68 68 45,000
2009/03/10 65 68 63 67 82,000
2009/03/09 71 71 67 67 57,000
2009/03/06 72 73 68 70 258,000
2009/03/05 70 77 70 75 326,000
2009/03/04 73 73 69 70 179,000
2009/03/03 71 75 71 74 42,000
2009/03/02 71 74 70 73 56,000
2009/02/27 68 71 68 71 56,000
2009/02/26 65 68 65 68 50,000
2009/02/25 69 69 64 65 51,000
2009/02/24 64 64 63 64 45,000
2009/02/23 65 67 60 65 145,000
2009/02/20 70 71 67 67 56,000
2009/02/19 67 70 67 70 34,000
2009/02/18 68 70 67 68 62,000
2009/02/17 73 73 70 70 96,000
2009/02/16 73 75 72 74 49,000
2009/02/13 75 77 72 73 234,000
2009/02/12 77 77 75 77 114,000
2009/02/10 78 81 78 79 48,000
2009/02/09 81 81 80 81 84,000
2009/02/06 85 86 79 80 415,000
2009/02/05 89 89 85 85 289,000
2009/02/04 85 89 85 89 485,000
2009/02/03 83 88 81 88 436,000
2009/02/02 79 83 78 82 275,000
2009/01/30 80 80 77 79 265,000
2009/01/29 78 82 76 82 410,000
2009/01/28 74 76 74 75 167,000
2009/01/27 74 81 74 75 852,000
2009/01/26 74 74 71 71 190,000
2009/01/23 79 79 75 75 132,000
2009/01/22 78 79 76 78 83,000
2009/01/21 78 79 76 76 268,000
2009/01/20 82 83 80 81 728,000
2009/01/19 79 90 79 82 7,094,000
2009/01/16 74 77 73 76 259,000
2009/01/15 73 74 71 73 272,000
2009/01/14 76 76 75 75 155,000
2009/01/13 76 78 74 76 409,000
2009/01/09 74 81 73 78 1,252,000
2009/01/08 72 74 71 74 177,000
2009/01/07 74 75 73 73 151,000
2009/01/06 73 75 72 73 214,000
2009/01/05 75 75 72 73 151,000

このページの先頭へ