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
2013/12/30 143 148 142 147 644,000
2013/12/27 143 144 140 143 522,000
2013/12/26 137 142 136 142 528,000
2013/12/25 133 136 133 135 812,000
2013/12/24 139 139 134 135 648,000
2013/12/20 141 141 138 139 383,000
2013/12/19 142 142 139 141 382,000
2013/12/18 139 143 139 140 467,000
2013/12/17 138 141 138 140 465,000
2013/12/16 144 144 138 138 636,000
2013/12/13 143 144 142 142 569,000
2013/12/12 143 145 142 145 397,000
2013/12/11 142 148 141 143 1,030,000
2013/12/10 144 145 141 143 751,000
2013/12/09 145 146 143 144 417,000
2013/12/06 141 144 140 144 678,000
2013/12/05 149 150 142 144 1,860,000
2013/12/04 152 153 148 149 880,000
2013/12/03 155 155 153 153 377,000
2013/12/02 155 155 152 155 716,000
2013/11/29 155 155 153 155 700,000
2013/11/28 155 156 154 156 454,000
2013/11/27 155 157 154 154 333,000
2013/11/26 157 157 154 156 973,000
2013/11/25 158 162 157 159 1,185,000
2013/11/22 164 164 156 158 2,649,000
2013/11/21 167 168 162 164 1,819,000
2013/11/20 170 172 162 167 6,096,000
2013/11/19 156 172 155 167 16,359,000
2013/11/18 156 158 154 156 2,834,000
2013/11/15 153 154 151 153 2,129,000
2013/11/14 150 153 145 150 2,489,000
2013/11/13 152 157 152 156 3,703,000
2013/11/12 147 152 147 151 926,000
2013/11/11 145 155 144 149 3,922,000
2013/11/08 142 147 142 144 691,000
2013/11/07 145 146 143 145 433,000
2013/11/06 143 145 141 145 432,000
2013/11/05 144 145 141 144 333,000
2013/11/01 147 150 141 144 1,056,000
2013/10/31 144 155 144 149 2,737,000
2013/10/30 145 151 144 147 2,186,000
2013/10/29 143 147 143 144 1,008,000
2013/10/28 144 146 141 145 476,000
2013/10/25 148 148 143 144 1,119,000
2013/10/24 144 149 142 149 863,000
2013/10/23 149 153 144 146 2,940,000
2013/10/22 143 150 141 147 2,924,000
2013/10/21 145 145 141 143 1,037,000
2013/10/18 136 145 134 145 3,375,000
2013/10/17 137 138 133 136 1,363,000
2013/10/16 141 141 133 134 1,532,000
2013/10/15 142 145 140 140 1,252,000
2013/10/11 144 146 141 143 1,597,000
2013/10/10 145 148 141 142 3,712,000
2013/10/09 138 151 134 147 20,776,000
2013/10/08 125 133 125 130 1,542,000
2013/10/07 138 143 128 128 3,628,000
2013/10/04 135 136 129 133 2,643,000
2013/10/03 140 143 137 139 1,611,000
2013/10/02 153 156 137 141 5,591,000
2013/10/01 150 153 142 143 2,187,000
2013/09/30 149 152 147 149 1,892,000
2013/09/27 153 162 148 153 6,705,000
2013/09/26 147 161 141 158 16,804,000
2013/09/25 186 191 149 151 49,822,000
2013/09/24 135 187 133 187 137,125,000
2013/09/20 118 146 111 137 46,638,000
2013/09/19 103 112 101 112 3,899,000
2013/09/18 105 105 101 101 1,078,000
2013/09/17 102 107 101 105 3,265,000
2013/09/13 97 101 97 99 1,076,000
2013/09/12 97 98 95 98 516,000
2013/09/11 101 102 97 97 1,166,000
2013/09/10 93 101 93 100 2,335,000
2013/09/09 95 95 92 93 974,000
2013/09/06 89 89 86 87 383,000
2013/09/05 89 89 87 88 537,000
2013/09/04 88 89 88 89 266,000
2013/09/03 86 89 85 88 971,000
2013/09/02 85 86 84 86 329,000
2013/08/30 86 86 85 85 167,000
2013/08/29 87 87 85 85 524,000
2013/08/28 91 91 85 86 1,573,000
2013/08/27 93 93 92 92 158,000
2013/08/26 94 94 92 93 277,000
2013/08/23 94 94 93 93 360,000
2013/08/22 93 95 92 94 668,000
2013/08/21 95 95 93 94 443,000
2013/08/20 94 97 93 95 604,000
2013/08/19 95 96 94 94 192,000
2013/08/16 94 95 94 94 104,000
2013/08/15 96 97 94 95 226,000
2013/08/14 97 98 95 96 711,000
2013/08/13 93 99 93 98 1,174,000
2013/08/12 95 95 92 92 455,000
2013/08/09 94 95 94 95 217,000
2013/08/08 94 97 94 95 445,000
2013/08/07 96 96 94 94 160,000
2013/08/06 96 96 95 96 327,000
2013/08/05 96 96 95 95 315,000
2013/08/02 95 96 94 96 309,000
2013/08/01 94 95 93 94 392,000
2013/07/31 96 96 94 94 386,000
2013/07/30 93 98 93 97 641,000
2013/07/29 97 97 92 92 1,436,000
2013/07/26 97 99 96 98 1,237,000
2013/07/25 97 104 97 100 8,274,000
2013/07/24 96 96 94 94 277,000
2013/07/23 97 97 95 96 515,000
2013/07/22 99 100 95 97 2,434,000
2013/07/19 94 95 91 92 535,000
2013/07/18 93 93 92 92 117,000
2013/07/17 93 93 92 92 272,000
2013/07/16 95 96 92 93 273,000
2013/07/12 95 95 93 94 365,000
2013/07/11 91 94 90 94 440,000
2013/07/10 95 95 92 92 415,000
2013/07/09 95 95 94 95 309,000
2013/07/08 97 97 94 94 527,000
2013/07/05 94 97 94 96 984,000
2013/07/04 92 95 92 94 518,000
2013/07/03 90 92 89 91 300,000
2013/07/02 90 90 88 90 393,000
2013/07/01 87 89 85 89 356,000
2013/06/28 84 87 83 86 356,000
2013/06/27 84 84 80 84 417,000
2013/06/26 87 87 82 82 383,000
2013/06/25 88 89 85 86 469,000
2013/06/24 92 94 90 90 204,000
2013/06/21 91 91 87 91 546,000
2013/06/20 93 95 92 93 416,000
2013/06/19 98 101 91 95 3,808,000
2013/06/18 85 98 85 96 2,940,000
2013/06/17 83 85 83 84 180,000
2013/06/14 84 85 83 83 285,000
2013/06/13 85 85 82 83 254,000
2013/06/12 84 86 82 85 218,000
2013/06/11 83 85 82 84 397,000
2013/06/10 81 84 81 82 680,000
2013/06/07 83 83 78 79 700,000
2013/06/06 89 89 82 84 687,000
2013/06/05 91 93 89 89 651,000
2013/06/04 91 92 89 91 705,000
2013/06/03 92 92 90 90 318,000
2013/05/31 93 93 92 92 175,000
2013/05/30 94 94 92 92 235,000
2013/05/29 94 95 93 95 421,000
2013/05/28 91 94 91 93 294,000
2013/05/27 92 93 91 91 224,000
2013/05/24 96 97 92 94 856,000
2013/05/23 101 102 95 95 1,296,000
2013/05/22 106 106 99 101 2,384,000
2013/05/21 99 104 99 104 3,280,000
2013/05/20 97 99 96 99 563,000
2013/05/17 90 96 90 96 757,000
2013/05/16 94 95 89 91 1,067,000
2013/05/15 99 99 95 95 1,063,000
2013/05/14 100 100 98 99 296,000
2013/05/13 101 101 98 99 491,000
2013/05/10 102 102 99 100 1,066,000
2013/05/09 104 104 100 100 1,138,000
2013/05/08 101 104 101 103 1,180,000
2013/05/07 100 101 99 100 762,000
2013/05/02 98 99 98 98 455,000
2013/05/01 97 100 97 99 526,000
2013/04/30 97 98 96 97 629,000
2013/04/26 99 99 96 97 1,043,000
2013/04/25 106 110 97 99 7,268,000
2013/04/24 98 103 97 101 2,731,000
2013/04/23 97 98 95 96 941,000
2013/04/22 98 99 96 98 995,000
2013/04/19 94 96 92 95 657,000
2013/04/18 92 96 92 94 821,000
2013/04/17 92 94 92 93 408,000
2013/04/16 91 93 89 91 545,000
2013/04/15 95 95 91 92 948,000
2013/04/12 97 98 94 95 1,004,000
2013/04/11 99 100 95 96 1,435,000
2013/04/10 95 97 93 97 1,146,000
2013/04/09 96 96 94 95 515,000
2013/04/08 94 96 92 96 803,000
2013/04/05 94 95 91 93 836,000
2013/04/04 90 91 88 91 730,000
2013/04/03 91 93 90 92 1,179,000
2013/04/02 89 90 85 88 2,136,000
2013/04/01 96 96 92 93 984,000
2013/03/29 99 99 95 96 1,998,000
2013/03/28 102 108 98 100 9,322,000
2013/03/27 99 100 96 97 1,522,000
2013/03/26 100 101 96 97 3,236,000
2013/03/25 101 102 98 100 4,031,000
2013/03/22 106 108 101 103 13,355,000
2013/03/21 103 126 100 111 50,003,000
2013/03/19 86 111 86 97 56,878,000
2013/03/18 83 86 82 85 1,033,000
2013/03/15 83 84 83 84 197,000
2013/03/14 83 84 82 84 441,000
2013/03/13 83 84 81 82 413,000
2013/03/12 88 88 84 84 645,000
2013/03/11 86 89 86 87 684,000
2013/03/08 86 86 84 86 503,000
2013/03/07 87 88 85 86 257,000
2013/03/06 86 88 86 87 376,000
2013/03/05 86 87 84 84 281,000
2013/03/04 84 86 84 86 118,000
2013/03/01 85 86 84 84 159,000
2013/02/28 86 86 84 86 166,000
2013/02/27 84 87 82 86 361,000
2013/02/26 81 84 80 84 188,000
2013/02/25 83 85 82 82 182,000
2013/02/22 82 82 80 82 151,000
2013/02/21 81 83 81 82 179,000
2013/02/20 82 82 80 82 157,000
2013/02/19 82 83 81 81 177,000
2013/02/18 79 82 79 81 139,000
2013/02/15 79 79 74 78 522,000
2013/02/14 82 82 79 80 327,000
2013/02/13 85 85 82 82 437,000
2013/02/12 87 88 85 86 505,000
2013/02/08 90 91 86 86 512,000
2013/02/07 91 91 90 91 323,000
2013/02/06 91 92 90 91 439,000
2013/02/05 89 91 89 91 584,000
2013/02/04 88 90 88 90 321,000
2013/02/01 90 90 87 88 418,000
2013/01/31 90 91 88 90 718,000
2013/01/30 88 91 88 91 1,106,000
2013/01/29 86 89 86 87 259,000
2013/01/28 88 88 86 86 366,000
2013/01/25 89 89 87 87 380,000
2013/01/24 85 88 85 88 445,000
2013/01/23 88 88 86 86 318,000
2013/01/22 90 91 88 89 573,000
2013/01/21 88 90 87 90 519,000
2013/01/18 88 89 86 88 396,000
2013/01/17 87 88 85 86 638,000
2013/01/16 91 92 89 89 448,000
2013/01/15 93 93 90 91 776,000
2013/01/11 93 93 91 92 440,000
2013/01/10 94 94 92 92 1,018,000
2013/01/09 89 94 88 93 808,000
2013/01/08 90 91 88 89 521,000
2013/01/07 92 92 87 89 952,000
2013/01/04 93 93 91 92 769,000

このページの先頭へ