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
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

このページの先頭へ