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
2011/12/30 70 71 69 70 141,000
2011/12/29 68 69 68 69 175,000
2011/12/28 69 70 69 69 114,000
2011/12/27 69 70 68 69 168,000
2011/12/26 70 71 69 69 167,000
2011/12/22 69 70 69 69 319,000
2011/12/21 73 73 71 71 277,000
2011/12/20 70 74 70 73 397,000
2011/12/19 70 71 68 69 334,000
2011/12/16 71 73 71 71 516,000
2011/12/15 75 75 72 72 693,000
2011/12/14 76 78 76 76 515,000
2011/12/13 76 77 74 77 467,000
2011/12/12 75 78 75 77 695,000
2011/12/09 75 75 74 74 332,000
2011/12/08 77 77 74 76 491,000
2011/12/07 76 78 74 76 546,000
2011/12/06 78 82 76 76 1,429,000
2011/12/05 78 78 76 76 717,000
2011/12/02 75 78 73 78 1,176,000
2011/12/01 72 76 71 74 1,267,000
2011/11/30 71 72 70 70 494,000
2011/11/29 69 73 69 72 663,000
2011/11/28 68 69 67 68 155,000
2011/11/25 68 69 65 66 520,000
2011/11/24 68 69 67 68 229,000
2011/11/22 68 69 68 69 159,000
2011/11/21 70 71 68 70 225,000
2011/11/18 71 71 70 70 149,000
2011/11/17 70 72 69 72 332,000
2011/11/16 74 76 71 72 375,000
2011/11/15 71 77 70 74 1,671,000
2011/11/14 70 71 68 70 307,000
2011/11/11 70 71 67 70 616,000
2011/11/10 68 71 67 70 596,000
2011/11/09 70 71 66 71 685,000
2011/11/08 78 78 70 70 1,343,000
2011/11/07 78 80 77 79 346,000
2011/11/04 80 80 78 79 185,000
2011/11/02 78 79 76 79 363,000
2011/11/01 80 81 78 79 403,000
2011/10/31 80 81 79 81 404,000
2011/10/28 79 81 78 79 440,000
2011/10/27 80 80 77 79 862,000
2011/10/26 80 82 78 81 798,000
2011/10/25 83 83 79 80 1,025,000
2011/10/24 81 83 79 83 2,014,000
2011/10/21 75 80 75 78 1,239,000
2011/10/20 76 76 74 75 557,000
2011/10/19 78 78 74 76 1,818,000
2011/10/18 72 78 72 78 3,160,000
2011/10/17 71 75 70 73 820,000
2011/10/14 72 72 70 71 358,000
2011/10/13 72 73 71 73 303,000
2011/10/12 69 72 68 71 294,000
2011/10/11 70 71 68 69 323,000
2011/10/07 67 69 67 69 158,000
2011/10/06 66 68 66 67 219,000
2011/10/05 67 68 64 66 470,000
2011/10/04 69 69 68 69 165,000
2011/10/03 70 72 68 71 442,000
2011/09/30 71 71 69 71 345,000
2011/09/29 67 72 67 72 388,000
2011/09/28 66 69 65 69 562,000
2011/09/27 65 66 64 66 348,000
2011/09/26 68 69 62 64 786,000
2011/09/22 70 71 68 68 651,000
2011/09/21 73 73 71 72 240,000
2011/09/20 74 74 72 72 307,000
2011/09/16 76 76 73 76 314,000
2011/09/15 74 74 72 73 198,000
2011/09/14 75 75 72 72 281,000
2011/09/13 75 75 73 75 181,000
2011/09/12 75 76 74 74 116,000
2011/09/09 77 78 76 76 213,000
2011/09/08 78 79 76 76 346,000
2011/09/07 75 76 74 75 367,000
2011/09/06 79 79 73 74 574,000
2011/09/05 80 80 79 79 246,000
2011/09/02 81 82 80 81 311,000
2011/09/01 83 83 81 82 247,000
2011/08/31 85 86 81 83 1,463,000
2011/08/30 83 86 82 85 2,005,000
2011/08/29 76 86 75 84 3,166,000
2011/08/26 73 74 72 74 240,000
2011/08/25 73 74 72 73 365,000
2011/08/24 75 79 70 72 962,000
2011/08/23 73 75 71 73 473,000
2011/08/22 77 77 71 73 323,000
2011/08/19 77 78 77 78 180,000
2011/08/18 81 81 79 80 110,000
2011/08/17 81 81 78 81 142,000
2011/08/16 82 83 79 80 278,000
2011/08/15 82 83 80 82 550,000
2011/08/12 85 87 82 82 971,000
2011/08/11 75 84 74 84 867,000
2011/08/10 75 82 75 78 839,000
2011/08/09 69 74 66 72 1,089,000
2011/08/08 79 79 73 74 621,000
2011/08/05 80 80 77 79 856,000
2011/08/04 85 88 84 84 366,000
2011/08/03 86 86 84 85 410,000
2011/08/02 89 90 87 88 292,000
2011/08/01 87 90 87 90 241,000
2011/07/29 88 90 87 87 506,000
2011/07/28 91 91 88 88 606,000
2011/07/27 94 94 91 91 243,000
2011/07/26 93 94 93 93 256,000
2011/07/25 91 93 91 93 185,000
2011/07/22 93 94 91 91 364,000
2011/07/21 93 94 92 94 230,000
2011/07/20 93 93 92 92 172,000
2011/07/19 94 94 92 92 169,000
2011/07/15 94 95 93 93 241,000
2011/07/14 94 94 92 94 421,000
2011/07/13 93 94 92 93 375,000
2011/07/12 94 94 92 92 404,000
2011/07/11 95 97 95 95 124,000
2011/07/08 97 97 95 96 302,000
2011/07/07 96 98 95 97 850,000
2011/07/06 95 97 93 96 589,000
2011/07/05 94 95 93 93 453,000
2011/07/04 96 96 94 95 499,000
2011/07/01 97 97 95 96 515,000
2011/06/30 97 97 95 97 242,000
2011/06/29 96 97 95 97 438,000
2011/06/28 101 101 95 96 1,291,000
2011/06/27 100 100 98 100 467,000
2011/06/24 100 101 99 99 615,000
2011/06/23 100 101 99 99 919,000
2011/06/22 101 103 100 100 1,414,000
2011/06/21 99 102 97 101 1,471,000
2011/06/20 99 100 97 98 2,531,000
2011/06/17 103 106 97 100 9,408,000
2011/06/16 104 117 102 104 25,421,000
2011/06/15 97 97 95 97 398,000
2011/06/14 99 99 95 97 871,000
2011/06/13 94 100 93 99 1,414,000
2011/06/10 95 96 94 95 250,000
2011/06/09 94 95 93 95 357,000
2011/06/08 94 96 93 95 314,000
2011/06/07 91 96 90 94 657,000
2011/06/06 91 93 90 90 719,000
2011/06/03 96 97 91 92 1,035,000
2011/06/02 95 97 94 97 797,000
2011/06/01 98 99 96 97 1,534,000
2011/05/31 103 105 98 100 8,282,000
2011/05/30 92 96 90 96 1,674,000
2011/05/27 92 96 91 91 3,252,000
2011/05/26 87 97 86 93 7,346,000
2011/05/25 86 89 86 86 1,248,000
2011/05/24 80 88 80 88 1,621,000
2011/05/23 79 83 78 81 520,000
2011/05/20 83 83 79 80 439,000
2011/05/19 87 87 81 82 533,000
2011/05/18 83 86 82 85 742,000
2011/05/17 83 84 79 81 1,203,000
2011/05/16 91 92 85 86 1,146,000
2011/05/13 97 98 90 93 965,000
2011/05/12 98 100 96 96 1,042,000
2011/05/11 98 98 97 98 227,000
2011/05/10 96 100 96 98 1,321,000
2011/05/09 97 99 96 96 356,000
2011/05/06 97 102 96 96 1,345,000
2011/05/02 96 98 95 98 651,000
2011/04/28 92 94 92 94 525,000
2011/04/27 93 95 92 94 759,000
2011/04/26 95 95 93 93 304,000
2011/04/25 95 96 93 94 601,000
2011/04/22 96 96 95 96 577,000
2011/04/21 98 99 96 97 754,000
2011/04/20 98 99 96 97 740,000
2011/04/19 98 101 97 97 1,249,000
2011/04/18 101 101 99 101 1,131,000
2011/04/15 103 105 98 98 2,027,000
2011/04/14 95 105 93 103 6,032,000
2011/04/13 93 95 92 93 899,000
2011/04/12 95 96 92 94 1,403,000
2011/04/11 95 100 95 95 2,254,000
2011/04/08 91 97 90 97 3,684,000
2011/04/07 100 101 93 93 3,139,000
2011/04/06 105 106 98 98 3,624,000
2011/04/05 113 115 102 104 9,661,000
2011/04/04 105 113 104 109 8,671,000
2011/04/01 101 109 99 106 10,924,000
2011/03/31 103 103 98 99 3,475,000
2011/03/30 108 111 102 102 5,909,000
2011/03/29 106 111 98 105 12,930,000
2011/03/28 102 122 93 107 28,841,000
2011/03/25 107 115 90 92 14,294,000
2011/03/24 80 87 77 87 4,361,000
2011/03/23 74 84 74 76 9,591,000
2011/03/22 61 69 60 66 2,867,000
2011/03/18 55 57 54 57 1,177,000
2011/03/17 48 55 47 53 1,070,000
2011/03/16 45 53 45 53 961,000
2011/03/15 56 57 31 45 2,253,000
2011/03/14 51 65 47 57 3,470,000
2011/03/11 66 67 64 66 1,817,000
2011/03/10 71 72 67 69 2,060,000
2011/03/09 73 77 69 70 5,114,000
2011/03/08 80 82 72 74 12,336,000
2011/03/07 61 87 61 83 38,450,000
2011/03/04 61 63 60 60 829,000
2011/03/03 58 61 57 61 527,000
2011/03/02 57 58 57 57 124,000
2011/03/01 59 59 58 58 246,000
2011/02/28 56 61 56 58 1,116,000
2011/02/25 55 56 55 55 344,000
2011/02/24 58 58 55 55 292,000
2011/02/23 57 59 57 57 339,000
2011/02/22 61 62 57 58 821,000
2011/02/21 60 61 59 60 212,000
2011/02/18 59 60 58 60 176,000
2011/02/17 62 65 59 59 1,782,000
2011/02/16 60 60 59 60 214,000
2011/02/15 58 60 57 59 433,000
2011/02/14 57 58 57 58 141,000
2011/02/10 58 58 56 57 104,000
2011/02/09 57 58 56 58 91,000
2011/02/08 57 58 57 57 180,000
2011/02/07 58 58 57 57 89,000
2011/02/04 57 58 56 58 113,000
2011/02/03 57 57 56 56 127,000
2011/02/02 56 57 56 56 51,000
2011/02/01 56 57 55 56 57,000
2011/01/31 55 56 54 55 228,000
2011/01/28 56 57 55 55 268,000
2011/01/27 58 58 57 58 86,000
2011/01/26 58 58 57 57 56,000
2011/01/25 55 58 55 58 359,000
2011/01/24 55 56 55 55 217,000
2011/01/21 59 59 56 56 468,000
2011/01/20 61 61 60 60 293,000
2011/01/19 59 63 59 61 1,139,000
2011/01/18 58 59 58 59 70,000
2011/01/17 58 59 57 57 156,000
2011/01/14 58 60 57 57 290,000
2011/01/13 60 61 59 60 226,000
2011/01/12 60 61 59 60 431,000
2011/01/11 57 60 57 60 319,000
2011/01/07 58 58 57 57 356,000
2011/01/06 61 61 56 57 1,215,000
2011/01/05 54 59 53 59 926,000
2011/01/04 54 54 52 53 148,000

このページの先頭へ