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
2019/12/30 1,459 1,459 1,444 1,450 15,700
2019/12/27 1,450 1,460 1,450 1,450 14,500
2019/12/26 1,457 1,464 1,434 1,451 38,100
2019/12/25 1,464 1,488 1,455 1,467 34,700
2019/12/24 1,450 1,463 1,446 1,454 28,300
2019/12/23 1,400 1,461 1,400 1,451 71,000
2019/12/20 1,379 1,396 1,376 1,394 29,400
2019/12/19 1,387 1,400 1,374 1,383 14,400
2019/12/18 1,407 1,407 1,377 1,386 20,300
2019/12/17 1,391 1,412 1,391 1,407 23,500
2019/12/16 1,380 1,395 1,380 1,391 12,000
2019/12/13 1,380 1,389 1,370 1,380 19,500
2019/12/12 1,382 1,392 1,366 1,381 20,000
2019/12/11 1,382 1,386 1,369 1,380 19,800
2019/12/10 1,380 1,393 1,376 1,381 13,200
2019/12/09 1,403 1,405 1,382 1,385 22,000
2019/12/06 1,350 1,393 1,350 1,392 47,500
2019/12/05 1,288 1,341 1,286 1,341 50,100
2019/12/04 1,251 1,287 1,250 1,280 15,000
2019/12/03 1,271 1,276 1,253 1,262 17,100
2019/12/02 1,267 1,272 1,263 1,272 5,600
2019/11/29 1,277 1,277 1,266 1,266 8,500
2019/11/28 1,280 1,280 1,265 1,278 20,700
2019/11/27 1,278 1,285 1,274 1,276 21,700
2019/11/26 1,280 1,281 1,269 1,274 13,300
2019/11/25 1,272 1,281 1,260 1,278 24,000
2019/11/22 1,224 1,256 1,224 1,254 14,000
2019/11/21 1,228 1,234 1,206 1,223 13,100
2019/11/20 1,242 1,249 1,219 1,226 18,100
2019/11/19 1,266 1,266 1,198 1,255 23,100
2019/11/18 1,267 1,267 1,262 1,266 4,900
2019/11/15 1,246 1,275 1,246 1,269 19,100
2019/11/14 1,271 1,280 1,241 1,246 23,800
2019/11/13 1,270 1,273 1,262 1,271 42,000
2019/11/12 1,242 1,274 1,220 1,273 49,000
2019/11/11 1,257 1,279 1,246 1,246 26,000
2019/11/08 1,283 1,313 1,260 1,275 95,200
2019/11/07 1,174 1,185 1,166 1,183 14,300
2019/11/06 1,177 1,177 1,164 1,174 8,000
2019/11/05 1,158 1,178 1,157 1,171 18,600
2019/11/01 1,128 1,143 1,108 1,143 18,800
2019/10/31 1,111 1,126 1,104 1,126 25,600
2019/10/30 1,108 1,123 1,088 1,088 31,300
2019/10/29 1,087 1,117 1,086 1,109 16,100
2019/10/28 1,078 1,087 1,071 1,087 12,200
2019/10/25 1,084 1,084 1,061 1,072 17,100
2019/10/24 1,079 1,079 1,071 1,074 4,500
2019/10/23 1,081 1,082 1,075 1,079 5,600
2019/10/21 1,067 1,077 1,067 1,072 3,400
2019/10/18 1,066 1,068 1,063 1,067 2,200
2019/10/17 1,066 1,067 1,057 1,058 6,300
2019/10/16 1,071 1,076 1,063 1,076 8,700
2019/10/15 1,046 1,068 1,046 1,066 16,400
2019/10/11 1,041 1,042 1,037 1,037 9,000
2019/10/10 1,040 1,044 1,035 1,035 6,800
2019/10/09 1,033 1,041 1,029 1,038 14,200
2019/10/08 1,028 1,034 1,024 1,034 6,100
2019/10/07 1,020 1,027 1,019 1,021 4,700
2019/10/04 1,018 1,020 1,007 1,020 4,000
2019/10/03 1,016 1,028 1,009 1,014 5,400
2019/10/02 1,020 1,032 1,014 1,031 4,300
2019/10/01 1,026 1,030 1,026 1,028 4,300
2019/09/30 1,031 1,031 1,021 1,026 6,600
2019/09/27 1,035 1,035 1,023 1,033 12,400
2019/09/26 1,044 1,052 1,039 1,051 10,700
2019/09/25 1,048 1,048 1,036 1,044 9,700
2019/09/24 1,028 1,040 1,028 1,039 10,800
2019/09/20 1,021 1,032 1,019 1,027 13,200
2019/09/19 1,003 1,020 1,003 1,020 11,800
2019/09/18 1,007 1,007 998 999 7,700
2019/09/17 1,005 1,006 998 1,003 4,700
2019/09/13 999 1,003 998 1,001 11,400
2019/09/12 1,004 1,005 998 1,003 10,400
2019/09/11 992 1,000 988 1,000 8,200
2019/09/10 981 993 980 993 7,100
2019/09/09 976 985 976 985 5,000
2019/09/06 970 973 969 973 2,800
2019/09/05 965 976 963 968 14,300
2019/09/04 972 972 961 961 6,100
2019/09/03 970 972 963 972 4,100
2019/09/02 964 970 964 970 1,200
2019/08/30 960 971 960 969 3,300
2019/08/29 964 966 957 957 7,000
2019/08/28 963 966 963 963 4,500
2019/08/27 965 978 965 965 11,900
2019/08/26 980 980 970 972 14,300
2019/08/23 980 984 980 980 7,100
2019/08/22 977 985 977 981 7,600
2019/08/21 972 979 971 977 2,600
2019/08/20 973 980 972 980 5,500
2019/08/19 975 980 973 974 10,500
2019/08/16 976 979 968 973 12,300
2019/08/15 975 982 975 979 6,300
2019/08/14 989 995 984 995 4,900
2019/08/13 992 992 986 988 6,200
2019/08/09 996 1,003 995 1,002 7,600
2019/08/08 989 998 989 996 5,500
2019/08/07 1,000 1,000 987 989 6,300
2019/08/06 992 998 980 991 17,200
2019/08/05 1,004 1,006 994 999 11,100
2019/08/02 1,014 1,016 1,004 1,004 12,700
2019/08/01 1,020 1,020 1,015 1,020 3,900
2019/07/31 1,023 1,024 1,020 1,024 2,400
2019/07/30 1,011 1,024 1,009 1,024 11,700
2019/07/29 1,019 1,019 1,007 1,010 5,900
2019/07/26 1,017 1,021 1,016 1,016 2,400
2019/07/25 1,025 1,025 1,017 1,020 9,700
2019/07/24 1,021 1,022 1,015 1,019 8,900
2019/07/23 1,019 1,021 1,017 1,018 4,900
2019/07/22 1,019 1,025 1,016 1,019 7,300
2019/07/19 1,022 1,026 1,017 1,022 5,100
2019/07/18 1,024 1,024 1,014 1,017 12,000
2019/07/17 1,029 1,029 1,024 1,024 3,900
2019/07/16 1,025 1,029 1,021 1,028 3,400
2019/07/12 1,027 1,031 1,024 1,024 9,900
2019/07/11 1,024 1,027 1,021 1,027 3,900
2019/07/10 1,019 1,023 1,018 1,019 8,800
2019/07/09 1,025 1,031 1,016 1,021 9,000
2019/07/08 1,024 1,025 1,021 1,022 5,300
2019/07/05 1,031 1,031 1,022 1,026 3,800
2019/07/04 1,021 1,026 1,021 1,026 4,400
2019/07/03 1,024 1,024 1,019 1,021 7,200
2019/07/02 1,018 1,023 1,013 1,022 13,300
2019/07/01 1,024 1,025 1,018 1,023 7,900
2019/06/28 1,026 1,027 1,017 1,018 6,800
2019/06/27 1,020 1,026 1,020 1,021 1,900
2019/06/26 1,021 1,024 1,013 1,020 5,700
2019/06/25 1,032 1,032 1,021 1,027 8,000
2019/06/24 1,027 1,029 1,022 1,025 7,700
2019/06/21 1,032 1,032 1,016 1,027 6,800
2019/06/20 1,014 1,028 1,013 1,028 7,500
2019/06/19 1,011 1,014 1,010 1,010 5,400
2019/06/18 1,013 1,021 1,005 1,005 6,800
2019/06/17 1,016 1,020 1,006 1,010 5,500
2019/06/14 1,014 1,018 1,012 1,012 6,900
2019/06/13 1,018 1,022 1,014 1,014 2,000
2019/06/12 1,014 1,022 1,014 1,018 9,300
2019/06/11 1,024 1,030 1,015 1,020 5,100
2019/06/10 1,029 1,029 1,018 1,019 3,300
2019/06/07 999 1,077 986 1,016 22,600
2019/06/06 995 998 995 998 4,200
2019/06/05 994 995 990 995 6,000
2019/06/04 987 987 980 981 2,100
2019/06/03 978 992 978 980 11,900
2019/05/31 1,022 1,022 981 981 21,300
2019/05/30 1,016 1,029 1,016 1,024 1,800
2019/05/29 1,015 1,021 1,012 1,018 4,600
2019/05/28 1,033 1,036 1,016 1,018 3,400
2019/05/27 1,033 1,036 1,031 1,033 3,600
2019/05/24 1,011 1,036 1,011 1,033 11,900
2019/05/23 1,015 1,022 1,005 1,006 3,200
2019/05/22 1,016 1,025 1,010 1,015 5,100
2019/05/21 1,011 1,016 1,005 1,005 4,300
2019/05/20 1,026 1,041 1,006 1,011 7,300
2019/05/17 1,047 1,047 1,019 1,019 5,200
2019/05/16 1,041 1,050 1,036 1,036 5,500
2019/05/15 1,013 1,049 1,013 1,046 9,800
2019/05/14 1,007 1,016 1,001 1,007 6,300
2019/05/13 1,034 1,039 1,015 1,016 18,500
2019/05/10 1,019 1,044 1,019 1,020 20,000
2019/05/09 998 1,004 986 995 16,700
2019/05/08 1,006 1,007 983 989 7,000
2019/05/07 1,041 1,043 1,012 1,014 8,300
2019/04/26 1,034 1,041 1,026 1,041 4,000
2019/04/25 1,030 1,047 1,016 1,047 11,200
2019/04/24 1,027 1,032 1,021 1,023 6,300
2019/04/23 1,026 1,026 1,016 1,021 3,800
2019/04/22 1,026 1,027 1,015 1,025 3,600
2019/04/19 1,020 1,024 1,012 1,023 1,100
2019/04/18 1,020 1,020 1,012 1,012 2,100
2019/04/17 1,023 1,024 1,012 1,024 2,600
2019/04/16 1,027 1,027 1,018 1,022 3,500
2019/04/15 1,018 1,029 1,016 1,029 7,600
2019/04/12 1,020 1,021 1,014 1,014 2,100
2019/04/11 1,036 1,036 1,019 1,022 1,200
2019/04/10 1,048 1,048 1,018 1,028 7,900
2019/04/09 1,042 1,050 1,039 1,048 1,200
2019/04/08 1,062 1,062 1,042 1,042 4,000
2019/04/05 1,050 1,061 1,050 1,059 12,500
2019/04/04 1,066 1,067 1,057 1,057 3,900
2019/04/03 1,055 1,067 1,050 1,067 3,400
2019/04/02 1,070 1,076 1,053 1,062 9,800
2019/04/01 1,042 1,078 1,035 1,060 23,100
2019/03/29 1,035 1,036 1,028 1,032 3,400
2019/03/28 1,060 1,060 1,006 1,035 8,300
2019/03/27 1,062 1,072 1,041 1,060 13,300
2019/03/26 1,048 1,083 1,048 1,082 15,500
2019/03/25 1,077 1,077 1,042 1,042 9,600
2019/03/22 1,050 1,080 1,047 1,077 22,100
2019/03/20 1,032 1,057 1,032 1,050 6,400
2019/03/19 1,054 1,054 1,031 1,032 6,700
2019/03/18 1,037 1,055 1,037 1,055 5,700
2019/03/15 1,056 1,064 1,038 1,038 9,300
2019/03/14 1,053 1,059 1,047 1,052 5,200
2019/03/13 1,070 1,075 1,050 1,053 4,300
2019/03/12 1,078 1,080 1,070 1,071 10,500
2019/03/11 1,081 1,081 1,065 1,074 4,600
2019/03/08 1,114 1,124 1,062 1,062 23,800
2019/03/07 1,140 1,140 1,118 1,126 6,200
2019/03/06 1,126 1,143 1,126 1,138 6,900
2019/03/05 1,128 1,141 1,128 1,129 7,600
2019/03/04 1,120 1,150 1,116 1,143 9,100
2019/03/01 1,136 1,148 1,122 1,123 10,800
2019/02/28 1,150 1,153 1,137 1,145 9,700
2019/02/27 1,159 1,159 1,148 1,150 10,200
2019/02/26 1,165 1,169 1,149 1,153 6,200
2019/02/25 1,147 1,165 1,147 1,161 9,500
2019/02/22 1,128 1,134 1,120 1,134 8,500
2019/02/21 1,110 1,133 1,109 1,125 10,800
2019/02/20 1,105 1,113 1,102 1,108 8,700
2019/02/19 1,091 1,104 1,087 1,097 11,400
2019/02/18 1,099 1,100 1,087 1,097 9,100
2019/02/15 1,045 1,081 1,037 1,072 12,600
2019/02/14 1,042 1,048 1,042 1,048 3,600
2019/02/13 1,045 1,046 1,039 1,041 4,900
2019/02/12 1,032 1,044 1,032 1,043 5,900
2019/02/08 1,060 1,071 1,027 1,031 40,400
2019/02/07 1,030 1,037 1,013 1,014 14,500
2019/02/06 1,019 1,028 1,019 1,025 4,500
2019/02/05 1,026 1,032 1,013 1,019 6,900
2019/02/04 1,006 1,034 1,006 1,026 9,300
2019/02/01 994 1,002 994 1,001 10,400
2019/01/31 994 1,002 993 998 8,000
2019/01/30 1,007 1,011 990 992 15,700
2019/01/29 983 1,009 976 998 10,100
2019/01/28 997 1,002 985 986 6,200
2019/01/25 1,000 1,002 993 1,002 9,800
2019/01/24 974 991 974 985 5,100
2019/01/23 987 987 975 975 5,500
2019/01/22 988 996 984 987 4,000
2019/01/21 990 996 988 988 4,600
2019/01/18 983 995 982 986 10,700
2019/01/17 980 986 974 983 9,700
2019/01/16 974 980 965 969 6,800
2019/01/15 954 970 954 970 4,400
2019/01/11 961 967 947 954 4,000
2019/01/10 967 970 947 961 7,600
2019/01/09 943 980 943 966 12,800
2019/01/08 932 946 932 946 5,400
2019/01/07 919 935 916 922 10,700
2019/01/04 880 894 875 889 7,900

このページの先頭へ