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 |
---|---|---|---|---|---|
2020/12/30 | 1,015 | 1,015 | 1,007 | 1,010 | 4,400 |
2020/12/29 | 1,005 | 1,015 | 1,005 | 1,015 | 4,200 |
2020/12/28 | 1,016 | 1,018 | 1,002 | 1,007 | 15,000 |
2020/12/25 | 1,024 | 1,024 | 1,013 | 1,018 | 12,000 |
2020/12/24 | 1,015 | 1,019 | 1,015 | 1,019 | 3,900 |
2020/12/23 | 1,016 | 1,018 | 1,010 | 1,015 | 8,700 |
2020/12/22 | 1,023 | 1,023 | 1,010 | 1,015 | 15,100 |
2020/12/21 | 1,020 | 1,024 | 1,016 | 1,023 | 5,800 |
2020/12/18 | 1,025 | 1,027 | 1,021 | 1,023 | 5,300 |
2020/12/17 | 1,033 | 1,033 | 1,026 | 1,026 | 1,200 |
2020/12/16 | 1,034 | 1,034 | 1,022 | 1,026 | 9,600 |
2020/12/15 | 1,039 | 1,039 | 1,031 | 1,036 | 3,900 |
2020/12/14 | 1,033 | 1,039 | 1,032 | 1,039 | 11,700 |
2020/12/11 | 1,022 | 1,029 | 1,021 | 1,023 | 7,200 |
2020/12/10 | 1,031 | 1,031 | 1,022 | 1,022 | 3,600 |
2020/12/09 | 1,020 | 1,030 | 1,020 | 1,029 | 8,900 |
2020/12/08 | 1,025 | 1,025 | 1,018 | 1,018 | 7,100 |
2020/12/07 | 1,034 | 1,036 | 1,025 | 1,025 | 10,800 |
2020/12/04 | 1,029 | 1,034 | 1,024 | 1,034 | 19,000 |
2020/12/03 | 1,038 | 1,038 | 1,028 | 1,034 | 4,900 |
2020/12/02 | 1,046 | 1,046 | 1,033 | 1,036 | 5,400 |
2020/12/01 | 1,034 | 1,036 | 1,027 | 1,035 | 27,900 |
2020/11/30 | 1,045 | 1,045 | 1,032 | 1,034 | 2,800 |
2020/11/27 | 1,037 | 1,047 | 1,035 | 1,044 | 5,800 |
2020/11/26 | 1,050 | 1,050 | 1,041 | 1,049 | 3,000 |
2020/11/25 | 1,050 | 1,055 | 1,036 | 1,053 | 10,100 |
2020/11/24 | 1,035 | 1,044 | 1,034 | 1,044 | 7,500 |
2020/11/20 | 1,021 | 1,036 | 1,021 | 1,028 | 2,100 |
2020/11/19 | 1,015 | 1,036 | 1,015 | 1,028 | 9,700 |
2020/11/18 | 1,041 | 1,041 | 1,030 | 1,030 | 6,800 |
2020/11/17 | 1,022 | 1,056 | 1,001 | 1,056 | 52,600 |
2020/11/16 | 1,077 | 1,112 | 1,077 | 1,112 | 15,200 |
2020/11/13 | 1,101 | 1,101 | 1,081 | 1,081 | 6,700 |
2020/11/12 | 1,100 | 1,102 | 1,094 | 1,102 | 12,600 |
2020/11/11 | 1,099 | 1,099 | 1,092 | 1,098 | 7,800 |
2020/11/10 | 1,098 | 1,099 | 1,089 | 1,093 | 7,500 |
2020/11/09 | 1,086 | 1,104 | 1,081 | 1,098 | 7,700 |
2020/11/06 | 1,082 | 1,086 | 1,082 | 1,086 | 2,000 |
2020/11/05 | 1,084 | 1,085 | 1,064 | 1,081 | 4,700 |
2020/11/04 | 1,077 | 1,086 | 1,077 | 1,085 | 3,100 |
2020/11/02 | 1,050 | 1,077 | 1,050 | 1,077 | 3,400 |
2020/10/30 | 1,048 | 1,059 | 1,048 | 1,050 | 1,800 |
2020/10/29 | 1,056 | 1,059 | 1,046 | 1,046 | 1,900 |
2020/10/28 | 1,051 | 1,067 | 1,041 | 1,059 | 3,300 |
2020/10/27 | 1,048 | 1,069 | 1,041 | 1,069 | 3,400 |
2020/10/26 | 1,063 | 1,066 | 1,057 | 1,057 | 3,500 |
2020/10/23 | 1,080 | 1,085 | 1,073 | 1,073 | 11,300 |
2020/10/22 | 1,066 | 1,074 | 1,060 | 1,074 | 7,100 |
2020/10/21 | 1,057 | 1,063 | 1,053 | 1,063 | 2,000 |
2020/10/20 | 1,041 | 1,059 | 1,041 | 1,053 | 2,300 |
2020/10/19 | 1,060 | 1,060 | 1,031 | 1,045 | 3,100 |
2020/10/16 | 1,081 | 1,081 | 1,041 | 1,041 | 5,300 |
2020/10/15 | 1,088 | 1,088 | 1,070 | 1,070 | 7,700 |
2020/10/14 | 1,087 | 1,088 | 1,081 | 1,088 | 2,100 |
2020/10/13 | 1,088 | 1,088 | 1,083 | 1,083 | 1,800 |
2020/10/12 | 1,084 | 1,088 | 1,075 | 1,088 | 2,200 |
2020/10/09 | 1,079 | 1,085 | 1,073 | 1,084 | 3,300 |
2020/10/08 | 1,054 | 1,087 | 1,052 | 1,087 | 11,900 |
2020/10/07 | 1,072 | 1,072 | 1,052 | 1,052 | 4,900 |
2020/10/06 | 1,076 | 1,076 | 1,064 | 1,072 | 1,700 |
2020/10/05 | 1,062 | 1,074 | 1,058 | 1,064 | 1,800 |
2020/10/02 | 1,080 | 1,080 | 1,062 | 1,062 | 6,800 |
2020/09/30 | 1,088 | 1,088 | 1,066 | 1,071 | 5,500 |
2020/09/29 | 1,095 | 1,095 | 1,075 | 1,087 | 15,800 |
2020/09/28 | 1,110 | 1,119 | 1,091 | 1,105 | 15,800 |
2020/09/25 | 1,094 | 1,110 | 1,087 | 1,110 | 10,500 |
2020/09/24 | 1,109 | 1,109 | 1,093 | 1,094 | 5,000 |
2020/09/23 | 1,114 | 1,114 | 1,105 | 1,110 | 1,500 |
2020/09/18 | 1,107 | 1,116 | 1,102 | 1,115 | 7,600 |
2020/09/17 | 1,112 | 1,119 | 1,112 | 1,115 | 3,100 |
2020/09/16 | 1,104 | 1,111 | 1,104 | 1,106 | 5,000 |
2020/09/15 | 1,109 | 1,109 | 1,100 | 1,104 | 3,800 |
2020/09/14 | 1,097 | 1,120 | 1,092 | 1,109 | 14,800 |
2020/09/11 | 1,086 | 1,089 | 1,075 | 1,089 | 12,400 |
2020/09/10 | 1,043 | 1,074 | 1,043 | 1,074 | 12,000 |
2020/09/09 | 1,041 | 1,047 | 1,028 | 1,043 | 7,800 |
2020/09/08 | 1,039 | 1,043 | 1,036 | 1,041 | 3,000 |
2020/09/07 | 1,038 | 1,044 | 1,038 | 1,039 | 5,400 |
2020/09/04 | 1,030 | 1,034 | 1,029 | 1,030 | 4,700 |
2020/09/03 | 1,041 | 1,041 | 1,025 | 1,032 | 3,800 |
2020/09/02 | 1,025 | 1,033 | 1,017 | 1,030 | 4,400 |
2020/09/01 | 1,035 | 1,035 | 1,024 | 1,024 | 2,000 |
2020/08/31 | 1,028 | 1,039 | 1,028 | 1,029 | 7,000 |
2020/08/28 | 1,036 | 1,036 | 1,026 | 1,026 | 5,600 |
2020/08/27 | 1,023 | 1,040 | 1,022 | 1,040 | 7,700 |
2020/08/26 | 1,021 | 1,023 | 1,016 | 1,020 | 4,600 |
2020/08/25 | 1,031 | 1,031 | 1,015 | 1,021 | 10,100 |
2020/08/24 | 1,017 | 1,017 | 1,002 | 1,010 | 4,600 |
2020/08/21 | 999 | 1,015 | 999 | 1,006 | 37,600 |
2020/08/20 | 1,018 | 1,019 | 998 | 1,000 | 20,500 |
2020/08/19 | 1,020 | 1,022 | 1,017 | 1,017 | 2,800 |
2020/08/18 | 1,025 | 1,027 | 1,019 | 1,020 | 5,200 |
2020/08/17 | 1,029 | 1,029 | 1,020 | 1,021 | 3,600 |
2020/08/14 | 1,033 | 1,033 | 1,021 | 1,028 | 6,600 |
2020/08/13 | 1,029 | 1,032 | 1,023 | 1,032 | 9,200 |
2020/08/12 | 1,017 | 1,040 | 1,014 | 1,016 | 31,000 |
2020/08/11 | 1,027 | 1,048 | 1,026 | 1,047 | 8,400 |
2020/08/07 | 1,017 | 1,021 | 1,008 | 1,021 | 5,600 |
2020/08/06 | 1,018 | 1,031 | 1,005 | 1,017 | 18,100 |
2020/08/05 | 1,015 | 1,031 | 1,013 | 1,015 | 5,800 |
2020/08/04 | 1,037 | 1,037 | 1,023 | 1,030 | 6,900 |
2020/08/03 | 1,000 | 1,038 | 1,000 | 1,038 | 9,900 |
2020/07/31 | 1,045 | 1,045 | 995 | 996 | 37,300 |
2020/07/30 | 1,040 | 1,045 | 1,039 | 1,045 | 7,600 |
2020/07/29 | 1,040 | 1,048 | 1,032 | 1,040 | 11,200 |
2020/07/28 | 1,044 | 1,044 | 1,039 | 1,044 | 11,000 |
2020/07/27 | 1,042 | 1,042 | 1,028 | 1,036 | 50,700 |
2020/07/22 | 1,052 | 1,052 | 1,033 | 1,033 | 13,000 |
2020/07/21 | 1,028 | 1,043 | 1,022 | 1,043 | 10,300 |
2020/07/20 | 1,032 | 1,033 | 1,021 | 1,025 | 5,600 |
2020/07/17 | 1,047 | 1,047 | 1,023 | 1,028 | 7,700 |
2020/07/16 | 1,050 | 1,053 | 1,039 | 1,039 | 7,000 |
2020/07/15 | 1,052 | 1,059 | 1,044 | 1,048 | 8,400 |
2020/07/14 | 1,042 | 1,052 | 1,034 | 1,052 | 10,200 |
2020/07/13 | 1,034 | 1,047 | 1,034 | 1,047 | 9,200 |
2020/07/10 | 1,068 | 1,068 | 1,032 | 1,032 | 55,000 |
2020/07/09 | 1,069 | 1,069 | 1,037 | 1,040 | 10,800 |
2020/07/08 | 1,088 | 1,088 | 1,070 | 1,070 | 12,800 |
2020/07/07 | 1,100 | 1,125 | 1,062 | 1,072 | 42,800 |
2020/07/06 | 1,056 | 1,083 | 1,051 | 1,080 | 14,500 |
2020/07/03 | 1,053 | 1,058 | 1,048 | 1,056 | 4,500 |
2020/07/02 | 1,057 | 1,057 | 1,032 | 1,057 | 10,500 |
2020/07/01 | 1,079 | 1,079 | 1,030 | 1,030 | 8,700 |
2020/06/30 | 1,089 | 1,089 | 1,060 | 1,072 | 16,700 |
2020/06/29 | 1,087 | 1,090 | 1,063 | 1,078 | 16,500 |
2020/06/26 | 1,089 | 1,089 | 1,080 | 1,087 | 8,500 |
2020/06/25 | 1,090 | 1,090 | 1,080 | 1,080 | 6,200 |
2020/06/24 | 1,100 | 1,100 | 1,086 | 1,096 | 6,200 |
2020/06/23 | 1,095 | 1,100 | 1,089 | 1,096 | 7,100 |
2020/06/22 | 1,092 | 1,097 | 1,085 | 1,087 | 10,300 |
2020/06/19 | 1,093 | 1,095 | 1,086 | 1,095 | 8,900 |
2020/06/18 | 1,109 | 1,112 | 1,092 | 1,100 | 14,700 |
2020/06/17 | 1,127 | 1,128 | 1,107 | 1,117 | 14,600 |
2020/06/16 | 1,115 | 1,132 | 1,107 | 1,131 | 23,300 |
2020/06/15 | 1,126 | 1,133 | 1,103 | 1,103 | 7,400 |
2020/06/12 | 1,141 | 1,149 | 1,120 | 1,129 | 19,000 |
2020/06/11 | 1,191 | 1,191 | 1,165 | 1,179 | 5,500 |
2020/06/10 | 1,198 | 1,203 | 1,190 | 1,197 | 3,400 |
2020/06/09 | 1,208 | 1,213 | 1,195 | 1,204 | 5,100 |
2020/06/08 | 1,210 | 1,210 | 1,202 | 1,210 | 8,900 |
2020/06/05 | 1,212 | 1,212 | 1,202 | 1,205 | 5,600 |
2020/06/04 | 1,201 | 1,213 | 1,201 | 1,212 | 3,700 |
2020/06/03 | 1,205 | 1,215 | 1,198 | 1,203 | 6,900 |
2020/06/02 | 1,202 | 1,205 | 1,200 | 1,205 | 2,600 |
2020/06/01 | 1,211 | 1,212 | 1,200 | 1,202 | 5,400 |
2020/05/29 | 1,206 | 1,225 | 1,206 | 1,211 | 5,400 |
2020/05/28 | 1,235 | 1,242 | 1,199 | 1,217 | 13,900 |
2020/05/27 | 1,173 | 1,205 | 1,173 | 1,205 | 7,900 |
2020/05/26 | 1,145 | 1,172 | 1,142 | 1,172 | 9,200 |
2020/05/25 | 1,153 | 1,153 | 1,131 | 1,144 | 4,500 |
2020/05/22 | 1,129 | 1,138 | 1,121 | 1,126 | 4,100 |
2020/05/21 | 1,154 | 1,154 | 1,129 | 1,129 | 6,600 |
2020/05/20 | 1,145 | 1,152 | 1,144 | 1,152 | 2,500 |
2020/05/19 | 1,123 | 1,144 | 1,123 | 1,144 | 5,200 |
2020/05/18 | 1,125 | 1,125 | 1,109 | 1,112 | 2,700 |
2020/05/15 | 1,114 | 1,128 | 1,100 | 1,125 | 6,400 |
2020/05/14 | 1,166 | 1,166 | 1,110 | 1,110 | 8,300 |
2020/05/13 | 1,157 | 1,167 | 1,157 | 1,167 | 3,400 |
2020/05/12 | 1,197 | 1,198 | 1,157 | 1,172 | 4,500 |
2020/05/11 | 1,175 | 1,208 | 1,150 | 1,191 | 21,500 |
2020/05/08 | 1,110 | 1,176 | 1,110 | 1,146 | 15,200 |
2020/05/07 | 1,102 | 1,104 | 1,086 | 1,104 | 3,500 |
2020/05/01 | 1,108 | 1,111 | 1,081 | 1,108 | 6,900 |
2020/04/30 | 1,112 | 1,127 | 1,112 | 1,118 | 6,900 |
2020/04/28 | 1,086 | 1,103 | 1,077 | 1,103 | 4,000 |
2020/04/27 | 1,052 | 1,081 | 1,052 | 1,079 | 13,000 |
2020/04/24 | 1,070 | 1,070 | 1,043 | 1,059 | 6,900 |
2020/04/23 | 1,040 | 1,053 | 1,031 | 1,053 | 7,200 |
2020/04/22 | 1,064 | 1,064 | 1,024 | 1,024 | 17,500 |
2020/04/21 | 1,085 | 1,092 | 1,059 | 1,068 | 13,200 |
2020/04/20 | 1,119 | 1,119 | 1,091 | 1,098 | 12,800 |
2020/04/17 | 1,110 | 1,136 | 1,096 | 1,119 | 4,100 |
2020/04/16 | 1,088 | 1,116 | 1,088 | 1,116 | 4,400 |
2020/04/15 | 1,100 | 1,105 | 1,088 | 1,098 | 9,400 |
2020/04/14 | 1,103 | 1,117 | 1,091 | 1,100 | 9,400 |
2020/04/13 | 1,120 | 1,120 | 1,101 | 1,113 | 4,700 |
2020/04/10 | 1,119 | 1,138 | 1,095 | 1,137 | 8,200 |
2020/04/09 | 1,125 | 1,125 | 1,090 | 1,119 | 9,900 |
2020/04/08 | 1,105 | 1,123 | 1,092 | 1,116 | 12,600 |
2020/04/07 | 1,089 | 1,114 | 1,071 | 1,105 | 9,900 |
2020/04/06 | 1,020 | 1,061 | 1,004 | 1,061 | 8,500 |
2020/04/03 | 1,031 | 1,082 | 1,012 | 1,026 | 9,100 |
2020/04/02 | 1,050 | 1,050 | 1,021 | 1,031 | 13,200 |
2020/04/01 | 1,138 | 1,138 | 1,072 | 1,079 | 12,100 |
2020/03/31 | 1,173 | 1,194 | 1,135 | 1,161 | 13,100 |
2020/03/30 | 1,200 | 1,200 | 1,126 | 1,158 | 12,200 |
2020/03/27 | 1,185 | 1,240 | 1,164 | 1,240 | 22,700 |
2020/03/26 | 1,140 | 1,160 | 1,100 | 1,159 | 18,100 |
2020/03/25 | 1,115 | 1,142 | 1,082 | 1,142 | 22,600 |
2020/03/24 | 1,027 | 1,054 | 1,016 | 1,045 | 25,000 |
2020/03/23 | 995 | 1,015 | 950 | 1,015 | 32,700 |
2020/03/19 | 1,011 | 1,011 | 965 | 980 | 26,200 |
2020/03/18 | 1,017 | 1,027 | 975 | 980 | 29,900 |
2020/03/17 | 950 | 1,007 | 918 | 1,006 | 34,500 |
2020/03/16 | 975 | 1,004 | 974 | 975 | 30,800 |
2020/03/13 | 960 | 1,004 | 941 | 975 | 34,900 |
2020/03/12 | 1,058 | 1,109 | 1,046 | 1,046 | 19,400 |
2020/03/11 | 1,136 | 1,148 | 1,116 | 1,118 | 21,500 |
2020/03/10 | 1,031 | 1,132 | 1,028 | 1,113 | 39,400 |
2020/03/09 | 1,141 | 1,145 | 1,082 | 1,091 | 19,000 |
2020/03/06 | 1,204 | 1,204 | 1,166 | 1,172 | 18,900 |
2020/03/05 | 1,253 | 1,253 | 1,222 | 1,226 | 7,300 |
2020/03/04 | 1,210 | 1,238 | 1,204 | 1,234 | 13,400 |
2020/03/03 | 1,266 | 1,275 | 1,212 | 1,212 | 14,500 |
2020/03/02 | 1,190 | 1,255 | 1,190 | 1,236 | 32,900 |
2020/02/28 | 1,202 | 1,219 | 1,188 | 1,190 | 25,000 |
2020/02/27 | 1,285 | 1,290 | 1,254 | 1,259 | 31,900 |
2020/02/26 | 1,269 | 1,290 | 1,257 | 1,290 | 53,100 |
2020/02/25 | 1,296 | 1,321 | 1,291 | 1,294 | 20,600 |
2020/02/21 | 1,362 | 1,380 | 1,362 | 1,371 | 12,500 |
2020/02/20 | 1,369 | 1,382 | 1,366 | 1,371 | 9,800 |
2020/02/19 | 1,345 | 1,370 | 1,345 | 1,363 | 13,000 |
2020/02/18 | 1,400 | 1,400 | 1,352 | 1,352 | 23,500 |
2020/02/17 | 1,418 | 1,418 | 1,390 | 1,402 | 20,200 |
2020/02/14 | 1,529 | 1,529 | 1,394 | 1,425 | 106,600 |
2020/02/13 | 1,555 | 1,558 | 1,540 | 1,540 | 25,500 |
2020/02/12 | 1,550 | 1,558 | 1,538 | 1,546 | 8,600 |
2020/02/10 | 1,548 | 1,550 | 1,530 | 1,546 | 14,700 |
2020/02/07 | 1,559 | 1,560 | 1,534 | 1,552 | 12,500 |
2020/02/06 | 1,581 | 1,594 | 1,553 | 1,553 | 34,500 |
2020/02/05 | 1,500 | 1,548 | 1,500 | 1,543 | 19,000 |
2020/02/04 | 1,490 | 1,494 | 1,484 | 1,492 | 12,300 |
2020/02/03 | 1,484 | 1,510 | 1,475 | 1,498 | 16,100 |
2020/01/31 | 1,506 | 1,541 | 1,506 | 1,524 | 19,200 |
2020/01/30 | 1,533 | 1,559 | 1,505 | 1,514 | 37,100 |
2020/01/29 | 1,567 | 1,576 | 1,528 | 1,549 | 30,100 |
2020/01/28 | 1,575 | 1,575 | 1,541 | 1,564 | 29,300 |
2020/01/27 | 1,570 | 1,607 | 1,555 | 1,592 | 45,300 |
2020/01/24 | 1,615 | 1,615 | 1,578 | 1,591 | 25,000 |
2020/01/23 | 1,602 | 1,633 | 1,602 | 1,615 | 36,100 |
2020/01/22 | 1,644 | 1,674 | 1,591 | 1,622 | 104,500 |
2020/01/21 | 1,590 | 1,700 | 1,556 | 1,677 | 150,600 |
2020/01/20 | 1,560 | 1,610 | 1,550 | 1,582 | 33,600 |
2020/01/17 | 1,511 | 1,552 | 1,504 | 1,551 | 32,400 |
2020/01/16 | 1,527 | 1,528 | 1,505 | 1,510 | 15,700 |
2020/01/15 | 1,516 | 1,532 | 1,510 | 1,515 | 107,200 |
2020/01/14 | 1,523 | 1,537 | 1,505 | 1,510 | 30,400 |
2020/01/10 | 1,547 | 1,547 | 1,512 | 1,526 | 33,000 |
2020/01/09 | 1,489 | 1,560 | 1,489 | 1,555 | 52,000 |
2020/01/08 | 1,483 | 1,489 | 1,453 | 1,481 | 34,300 |
2020/01/07 | 1,440 | 1,490 | 1,438 | 1,490 | 36,700 |
2020/01/06 | 1,446 | 1,446 | 1,422 | 1,436 | 38,100 |