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
2016/12/30 126 128 123 128 365,000
2016/12/29 129 129 125 126 616,000
2016/12/28 128 130 127 129 192,000
2016/12/27 127 129 126 127 368,000
2016/12/26 129 130 126 127 588,000
2016/12/22 132 132 129 129 612,000
2016/12/21 132 135 131 132 1,019,000
2016/12/20 131 133 130 132 645,000
2016/12/19 133 133 129 131 480,000
2016/12/16 137 138 131 133 714,000
2016/12/15 130 135 130 134 1,231,000
2016/12/14 128 130 127 130 699,000
2016/12/13 131 132 128 129 787,000
2016/12/12 134 134 131 133 535,000
2016/12/09 133 134 131 133 588,000
2016/12/08 137 137 132 134 896,000
2016/12/07 138 138 136 137 559,000
2016/12/06 134 137 133 137 722,000
2016/12/05 132 137 132 133 671,000
2016/12/02 133 133 130 132 1,113,000
2016/12/01 143 144 133 135 2,140,000
2016/11/30 129 138 129 138 1,336,000
2016/11/29 137 138 129 129 1,669,000
2016/11/28 136 137 134 137 1,022,000
2016/11/25 140 148 132 138 5,641,000
2016/11/24 127 140 126 138 3,795,000
2016/11/22 126 129 123 127 1,812,000
2016/11/21 127 127 123 125 1,650,000
2016/11/18 125 126 121 124 1,587,000
2016/11/17 118 127 118 124 4,965,000
2016/11/16 119 120 116 119 2,232,000
2016/11/15 118 120 114 117 6,262,000
2016/11/14 111 124 107 121 28,575,000
2016/11/11 94 98 94 96 787,000
2016/11/10 93 94 92 94 612,000
2016/11/09 94 96 88 90 920,000
2016/11/08 95 95 94 95 77,000
2016/11/07 94 95 92 95 311,000
2016/11/04 92 93 91 92 298,000
2016/11/02 95 95 92 93 583,000
2016/11/01 95 97 94 97 293,000
2016/10/31 95 96 94 95 217,000
2016/10/28 96 97 95 95 314,000
2016/10/27 98 98 96 97 376,000
2016/10/26 97 99 96 98 826,000
2016/10/25 96 97 95 96 258,000
2016/10/24 92 96 92 95 637,000
2016/10/21 93 93 91 91 89,000
2016/10/20 91 93 90 92 406,000
2016/10/19 90 92 90 90 135,000
2016/10/18 89 90 89 90 72,000
2016/10/17 91 91 89 89 204,000
2016/10/14 92 92 91 91 128,000
2016/10/13 91 93 91 92 522,000
2016/10/12 91 92 90 91 144,000
2016/10/11 91 92 90 91 277,000
2016/10/07 90 91 89 91 227,000
2016/10/06 90 91 89 89 172,000
2016/10/05 89 90 88 90 226,000
2016/10/04 88 89 88 89 156,000
2016/10/03 89 89 87 88 88,000
2016/09/30 88 88 87 88 147,000
2016/09/29 89 90 88 89 174,000
2016/09/28 88 89 87 88 123,000
2016/09/27 87 88 85 88 268,000
2016/09/26 88 88 87 87 105,000
2016/09/23 87 88 87 88 98,000
2016/09/21 86 87 84 87 234,000
2016/09/20 86 87 85 85 117,000
2016/09/16 85 86 85 86 72,000
2016/09/15 86 86 85 85 59,000
2016/09/14 87 87 85 86 260,000
2016/09/13 88 88 87 87 139,000
2016/09/12 88 88 86 87 360,000
2016/09/09 88 91 88 89 348,000
2016/09/08 89 89 87 88 197,000
2016/09/07 89 89 88 89 252,000
2016/09/06 89 92 89 90 783,000
2016/09/05 86 89 86 89 384,000
2016/09/02 86 86 85 86 166,000
2016/09/01 87 87 86 86 98,000
2016/08/31 87 87 87 87 169,000
2016/08/30 87 88 86 87 115,000
2016/08/29 86 87 86 87 90,000
2016/08/26 85 86 84 85 135,000
2016/08/25 87 87 85 86 112,000
2016/08/24 84 86 84 86 127,000
2016/08/23 85 85 84 84 134,000
2016/08/22 84 85 84 84 36,000
2016/08/19 85 86 84 84 95,000
2016/08/18 86 86 84 84 141,000
2016/08/17 86 86 85 86 149,000
2016/08/16 87 87 85 85 74,000
2016/08/15 85 86 85 86 190,000
2016/08/12 90 91 86 87 557,000
2016/08/10 85 87 84 87 139,000
2016/08/09 85 86 84 85 59,000
2016/08/08 87 87 84 85 215,000
2016/08/05 86 87 84 85 232,000
2016/08/04 85 87 84 86 186,000
2016/08/03 86 86 84 85 321,000
2016/08/02 89 89 87 87 108,000
2016/08/01 88 89 88 88 197,000
2016/07/29 89 90 87 90 285,000
2016/07/28 89 90 89 90 149,000
2016/07/27 89 90 88 89 273,000
2016/07/26 90 90 88 88 288,000
2016/07/25 90 92 89 90 367,000
2016/07/22 89 90 88 90 449,000
2016/07/21 92 92 90 91 641,000
2016/07/20 90 91 89 91 451,000
2016/07/19 89 93 89 92 1,358,000
2016/07/15 82 91 81 88 1,907,000
2016/07/14 81 82 80 82 154,000
2016/07/13 80 82 80 82 337,000
2016/07/12 80 81 80 80 511,000
2016/07/11 77 79 77 79 197,000
2016/07/08 76 77 75 77 172,000
2016/07/07 79 79 76 76 452,000
2016/07/06 80 80 78 79 248,000
2016/07/05 82 82 81 82 153,000
2016/07/04 81 82 81 81 71,000
2016/07/01 82 82 81 82 101,000
2016/06/30 83 83 81 82 245,000
2016/06/29 81 82 81 81 288,000
2016/06/28 75 82 75 80 580,000
2016/06/27 76 77 75 76 181,000
2016/06/24 84 84 73 76 526,000
2016/06/23 79 82 79 82 216,000
2016/06/22 82 82 79 80 242,000
2016/06/21 81 83 81 83 46,000
2016/06/20 81 83 81 82 192,000
2016/06/17 81 82 80 80 419,000
2016/06/16 84 84 80 81 536,000
2016/06/15 84 84 82 84 284,000
2016/06/14 81 88 77 84 1,182,000
2016/06/13 82 83 81 81 276,000
2016/06/10 85 85 84 85 298,000
2016/06/09 85 86 85 85 34,000
2016/06/08 86 86 85 85 138,000
2016/06/07 87 87 86 86 61,000
2016/06/06 86 88 83 87 506,000
2016/06/03 88 88 87 87 289,000
2016/06/02 92 92 88 88 477,000
2016/06/01 92 93 91 92 763,000
2016/05/31 87 93 87 92 1,808,000
2016/05/30 86 87 86 87 361,000
2016/05/27 87 87 86 87 299,000
2016/05/26 87 87 86 87 115,000
2016/05/25 88 88 86 87 124,000
2016/05/24 87 87 86 87 134,000
2016/05/23 87 87 86 87 158,000
2016/05/20 87 88 86 88 257,000
2016/05/19 86 88 85 88 1,055,000
2016/05/18 84 84 81 83 266,000
2016/05/17 81 84 80 83 265,000
2016/05/16 83 85 81 81 424,000
2016/05/13 87 89 82 83 2,440,000
2016/05/12 79 81 79 80 211,000
2016/05/11 80 81 80 81 124,000
2016/05/10 78 81 78 81 225,000
2016/05/09 78 79 77 78 64,000
2016/05/06 77 78 76 77 130,000
2016/05/02 76 78 75 78 210,000
2016/04/28 78 80 77 79 233,000
2016/04/27 77 78 77 77 88,000
2016/04/26 79 80 77 77 150,000
2016/04/25 81 83 80 80 294,000
2016/04/22 79 80 79 80 135,000
2016/04/21 80 81 78 79 408,000
2016/04/20 81 81 79 79 214,000
2016/04/19 80 82 78 81 569,000
2016/04/18 77 81 76 79 755,000
2016/04/15 78 78 76 78 243,000
2016/04/14 76 79 76 78 407,000
2016/04/13 74 76 74 75 195,000
2016/04/12 72 74 72 74 114,000
2016/04/11 69 73 69 73 206,000
2016/04/08 67 69 66 69 327,000
2016/04/07 69 70 68 68 432,000
2016/04/06 68 69 67 68 221,000
2016/04/05 70 70 67 68 237,000
2016/04/04 72 72 70 70 276,000
2016/04/01 76 76 72 73 275,000
2016/03/31 77 77 76 76 80,000
2016/03/30 77 77 76 77 82,000
2016/03/29 77 78 77 78 33,000
2016/03/28 78 79 76 77 189,000
2016/03/25 79 79 78 79 40,000
2016/03/24 79 79 78 79 66,000
2016/03/23 80 80 79 80 39,000
2016/03/22 79 80 78 80 120,000
2016/03/18 80 80 78 79 174,000
2016/03/17 81 82 80 80 151,000
2016/03/16 82 82 81 81 41,000
2016/03/15 83 83 79 81 428,000
2016/03/14 80 83 80 82 409,000
2016/03/11 78 80 77 79 359,000
2016/03/10 78 79 78 78 232,000
2016/03/09 76 79 75 79 159,000
2016/03/08 78 79 76 76 354,000
2016/03/07 79 81 77 78 784,000
2016/03/04 74 79 73 79 499,000
2016/03/03 71 75 71 74 366,000
2016/03/02 71 72 70 71 134,000
2016/03/01 71 72 69 70 194,000
2016/02/29 72 73 71 71 151,000
2016/02/26 72 73 72 72 105,000
2016/02/25 71 72 70 72 76,000
2016/02/24 69 70 69 69 112,000
2016/02/23 71 72 69 69 99,000
2016/02/22 68 71 68 71 168,000
2016/02/19 72 72 66 69 450,000
2016/02/18 71 72 70 72 174,000
2016/02/17 71 72 69 70 143,000
2016/02/16 69 74 69 71 235,000
2016/02/15 69 71 68 69 178,000
2016/02/12 67 68 62 64 665,000
2016/02/10 75 76 71 72 230,000
2016/02/09 78 78 76 76 236,000
2016/02/08 78 81 77 81 93,000
2016/02/05 81 81 78 79 126,000
2016/02/04 78 80 78 79 129,000
2016/02/03 80 81 78 78 270,000
2016/02/02 83 84 82 82 194,000
2016/02/01 81 85 81 85 248,000
2016/01/29 78 81 77 80 277,000
2016/01/28 78 79 77 77 206,000
2016/01/27 77 79 77 79 174,000
2016/01/26 79 79 76 76 394,000
2016/01/25 81 81 78 80 290,000
2016/01/22 76 79 76 79 375,000
2016/01/21 77 79 74 75 287,000
2016/01/20 80 80 77 77 229,000
2016/01/19 79 81 78 79 172,000
2016/01/18 77 80 76 80 272,000
2016/01/15 82 84 81 82 143,000
2016/01/14 81 81 78 80 307,000
2016/01/13 80 84 80 83 438,000
2016/01/12 82 82 78 78 420,000
2016/01/08 83 85 83 83 268,000
2016/01/07 85 86 83 83 237,000
2016/01/06 87 89 86 86 185,000
2016/01/05 85 88 85 88 205,000
2016/01/04 86 87 84 85 358,000

このページの先頭へ