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
2021/12/30 903 929 903 927 10,000
2021/12/29 899 921 896 921 15,500
2021/12/28 887 899 887 893 9,500
2021/12/27 885 889 880 887 16,700
2021/12/24 904 904 885 889 12,600
2021/12/23 894 894 885 889 8,200
2021/12/22 893 893 888 888 5,900
2021/12/21 894 897 888 888 10,900
2021/12/20 902 902 894 894 6,600
2021/12/17 908 909 901 905 15,400
2021/12/16 911 911 901 908 5,700
2021/12/15 909 915 902 902 7,100
2021/12/14 907 908 903 904 2,200
2021/12/13 913 916 908 908 10,500
2021/12/10 919 919 913 919 5,800
2021/12/09 922 922 906 914 6,100
2021/12/08 919 920 908 915 9,000
2021/12/07 917 926 902 918 12,500
2021/12/06 918 922 911 916 7,900
2021/12/03 912 919 909 916 4,100
2021/12/02 887 908 887 903 12,700
2021/12/01 885 890 885 886 7,500
2021/11/30 892 897 886 886 13,100
2021/11/29 899 904 892 893 10,300
2021/11/26 906 906 900 901 8,900
2021/11/25 909 909 900 903 10,800
2021/11/24 902 908 900 903 14,200
2021/11/22 905 909 902 905 19,100
2021/11/19 922 927 913 915 13,400
2021/11/18 933 933 921 924 11,700
2021/11/17 936 938 935 935 2,400
2021/11/16 939 944 935 935 3,600
2021/11/15 950 955 932 939 21,100
2021/11/12 945 949 938 949 9,300
2021/11/11 941 955 941 947 11,700
2021/11/10 964 964 945 946 6,500
2021/11/09 950 954 950 950 13,400
2021/11/08 958 960 951 953 7,800
2021/11/05 960 966 959 959 2,900
2021/11/04 973 973 960 960 5,700
2021/11/02 966 974 961 961 4,200
2021/11/01 965 971 961 966 6,900
2021/10/29 965 966 960 965 8,300
2021/10/28 984 989 957 961 41,200
2021/10/27 983 996 977 996 5,500
2021/10/26 983 988 980 980 3,600
2021/10/25 986 986 979 979 5,200
2021/10/22 965 977 965 977 7,700
2021/10/21 969 969 965 965 5,800
2021/10/20 967 971 966 967 3,500
2021/10/19 973 977 966 966 4,800
2021/10/18 978 978 972 973 7,700
2021/10/15 969 975 963 972 6,100
2021/10/14 973 973 966 968 13,200
2021/10/13 976 979 973 977 5,300
2021/10/12 976 979 974 976 4,200
2021/10/11 979 979 972 974 3,900
2021/10/08 983 984 971 971 9,400
2021/10/07 971 983 971 982 3,900
2021/10/06 980 989 975 975 3,800
2021/10/05 992 995 971 971 12,300
2021/10/04 993 1,000 993 993 3,000
2021/10/01 998 1,000 993 993 10,600
2021/09/30 1,015 1,015 1,004 1,005 8,300
2021/09/29 1,015 1,020 1,014 1,015 5,000
2021/09/28 1,017 1,029 1,008 1,029 10,500
2021/09/27 1,014 1,022 1,014 1,020 5,400
2021/09/24 1,018 1,018 1,009 1,015 12,200
2021/09/22 1,015 1,018 1,007 1,009 6,300
2021/09/21 1,015 1,015 1,010 1,011 2,900
2021/09/17 1,020 1,022 1,011 1,016 9,700
2021/09/16 1,016 1,023 1,016 1,023 3,100
2021/09/15 1,019 1,025 1,016 1,022 4,800
2021/09/14 1,019 1,023 1,018 1,023 9,500
2021/09/13 1,016 1,017 1,011 1,017 4,000
2021/09/10 1,006 1,017 1,006 1,016 5,300
2021/09/09 1,017 1,017 1,010 1,016 4,000
2021/09/08 1,003 1,017 1,003 1,017 8,600
2021/09/07 1,000 1,007 997 1,007 6,700
2021/09/06 1,005 1,006 999 1,002 3,100
2021/09/03 1,002 1,004 999 999 4,500
2021/09/02 998 1,003 998 999 2,000
2021/09/01 997 1,002 997 1,002 1,600
2021/08/31 1,000 1,000 996 996 2,300
2021/08/30 1,000 1,000 992 1,000 1,200
2021/08/27 1,000 1,000 994 994 800
2021/08/26 992 997 991 997 1,800
2021/08/25 997 1,001 992 992 10,400
2021/08/24 995 995 986 995 7,100
2021/08/23 991 995 989 990 5,400
2021/08/20 995 995 991 991 3,500
2021/08/19 997 997 995 995 1,600
2021/08/18 997 1,001 996 997 2,600
2021/08/17 996 1,000 996 997 3,100
2021/08/16 1,001 1,002 995 995 3,600
2021/08/13 996 1,005 996 999 3,700
2021/08/12 1,001 1,001 997 999 4,400
2021/08/11 1,000 1,002 998 1,002 1,400
2021/08/10 998 1,005 995 1,000 3,000
2021/08/06 1,000 1,002 986 994 16,700
2021/08/05 1,012 1,022 1,012 1,015 3,400
2021/08/04 1,016 1,016 1,013 1,013 600
2021/08/03 1,022 1,022 1,014 1,015 3,500
2021/08/02 1,017 1,028 1,017 1,022 4,700
2021/07/30 1,025 1,025 1,017 1,017 1,300
2021/07/29 1,019 1,026 1,019 1,025 900
2021/07/28 1,024 1,024 1,018 1,019 1,200
2021/07/27 1,023 1,025 1,022 1,025 1,000
2021/07/26 1,024 1,026 1,020 1,023 2,100
2021/07/21 1,030 1,030 1,020 1,021 9,000
2021/07/20 1,013 1,017 1,012 1,017 3,400
2021/07/19 1,024 1,024 1,018 1,022 3,700
2021/07/16 1,017 1,024 1,017 1,024 3,700
2021/07/15 1,024 1,025 1,015 1,015 2,100
2021/07/14 1,023 1,025 1,018 1,022 4,200
2021/07/13 1,013 1,022 1,013 1,020 4,600
2021/07/12 1,012 1,015 1,011 1,013 4,100
2021/07/09 1,011 1,015 1,008 1,009 5,400
2021/07/08 1,014 1,017 1,012 1,012 2,300
2021/07/07 1,016 1,016 1,014 1,014 2,200
2021/07/06 1,016 1,018 1,016 1,017 800
2021/07/05 1,023 1,023 1,016 1,016 5,000
2021/07/02 1,024 1,027 1,021 1,023 1,800
2021/07/01 1,026 1,028 1,020 1,023 5,300
2021/06/30 1,028 1,029 1,025 1,025 3,000
2021/06/29 1,025 1,025 1,021 1,021 2,600
2021/06/28 1,025 1,025 1,020 1,025 1,800
2021/06/25 1,031 1,031 1,020 1,025 5,800
2021/06/24 1,017 1,020 1,015 1,020 1,900
2021/06/23 1,015 1,015 1,014 1,015 600
2021/06/22 1,013 1,018 1,007 1,017 3,300
2021/06/21 1,021 1,023 1,003 1,003 9,500
2021/06/18 1,030 1,030 1,026 1,026 3,900
2021/06/17 1,030 1,030 1,027 1,027 1,500
2021/06/16 1,024 1,031 1,024 1,028 2,200
2021/06/15 1,018 1,026 1,018 1,024 1,800
2021/06/14 1,022 1,025 1,018 1,018 3,300
2021/06/11 1,031 1,031 1,020 1,022 5,500
2021/06/10 1,030 1,031 1,017 1,031 9,200
2021/06/09 1,031 1,031 1,025 1,031 1,900
2021/06/08 1,023 1,026 1,023 1,024 1,100
2021/06/07 1,032 1,032 1,025 1,028 1,900
2021/06/04 1,032 1,032 1,029 1,029 1,500
2021/06/03 1,021 1,031 1,021 1,031 1,800
2021/06/02 1,032 1,032 1,021 1,023 1,400
2021/06/01 1,032 1,032 1,019 1,029 4,000
2021/05/31 1,038 1,038 1,020 1,020 4,400
2021/05/28 1,044 1,044 1,036 1,038 3,900
2021/05/27 1,054 1,054 1,038 1,038 2,400
2021/05/26 1,054 1,055 1,049 1,049 4,400
2021/05/25 1,072 1,074 1,052 1,052 13,100
2021/05/24 1,048 1,054 1,042 1,054 2,300
2021/05/21 1,045 1,049 1,041 1,043 2,200
2021/05/20 1,046 1,053 1,046 1,049 2,400
2021/05/19 1,049 1,052 1,047 1,048 3,200
2021/05/18 1,041 1,053 1,040 1,049 6,400
2021/05/17 1,037 1,044 1,033 1,041 13,100
2021/05/14 1,016 1,042 1,016 1,038 10,400
2021/05/13 1,003 1,018 993 1,012 20,200
2021/05/12 1,011 1,019 1,006 1,006 5,500
2021/05/11 1,022 1,022 1,010 1,010 6,800
2021/05/10 1,032 1,032 1,015 1,018 6,000
2021/05/07 1,027 1,043 997 1,015 30,100
2021/05/06 1,010 1,030 1,000 1,019 14,200
2021/04/30 1,005 1,009 998 998 24,500
2021/04/28 1,021 1,029 1,003 1,003 13,000
2021/04/27 1,027 1,027 1,020 1,020 6,400
2021/04/26 1,040 1,040 1,021 1,023 7,200
2021/04/23 1,050 1,050 1,036 1,037 6,900
2021/04/22 1,045 1,047 1,038 1,047 4,500
2021/04/21 1,041 1,052 1,040 1,041 10,300
2021/04/20 1,060 1,060 1,048 1,055 6,100
2021/04/19 1,044 1,062 1,044 1,062 15,700
2021/04/16 1,038 1,043 1,038 1,043 1,700
2021/04/15 1,036 1,043 1,036 1,037 3,300
2021/04/14 1,065 1,065 1,036 1,036 10,700
2021/04/13 1,045 1,058 1,042 1,042 10,500
2021/04/12 1,057 1,057 1,036 1,039 12,300
2021/04/09 1,046 1,057 1,041 1,050 8,700
2021/04/08 1,061 1,062 1,046 1,046 8,900
2021/04/07 1,080 1,080 1,063 1,064 9,700
2021/04/06 1,097 1,097 1,072 1,079 5,500
2021/04/05 1,105 1,105 1,080 1,086 8,700
2021/04/02 1,100 1,102 1,092 1,097 5,200
2021/04/01 1,110 1,110 1,093 1,093 5,200
2021/03/31 1,114 1,119 1,102 1,110 5,900
2021/03/30 1,106 1,120 1,106 1,113 3,900
2021/03/29 1,133 1,139 1,121 1,131 17,300
2021/03/26 1,134 1,137 1,115 1,129 12,000
2021/03/25 1,162 1,163 1,100 1,137 16,600
2021/03/24 1,130 1,147 1,124 1,132 6,500
2021/03/23 1,147 1,152 1,139 1,139 8,700
2021/03/22 1,150 1,158 1,145 1,152 14,400
2021/03/19 1,117 1,159 1,117 1,144 12,900
2021/03/18 1,137 1,137 1,125 1,136 6,200
2021/03/17 1,136 1,137 1,121 1,137 4,400
2021/03/16 1,140 1,140 1,130 1,135 5,000
2021/03/15 1,113 1,140 1,113 1,140 9,300
2021/03/12 1,107 1,117 1,103 1,111 8,700
2021/03/11 1,100 1,101 1,094 1,100 4,800
2021/03/10 1,097 1,097 1,089 1,095 5,300
2021/03/09 1,087 1,097 1,071 1,097 13,400
2021/03/08 1,070 1,091 1,068 1,084 8,900
2021/03/05 1,062 1,070 1,060 1,070 6,900
2021/03/04 1,066 1,071 1,063 1,068 8,600
2021/03/03 1,063 1,071 1,063 1,070 1,700
2021/03/02 1,073 1,076 1,065 1,066 10,000
2021/03/01 1,057 1,075 1,057 1,072 6,900
2021/02/26 1,065 1,070 1,058 1,058 10,100
2021/02/25 1,078 1,078 1,060 1,066 9,200
2021/02/24 1,070 1,073 1,060 1,070 7,200
2021/02/22 1,064 1,073 1,059 1,070 7,700
2021/02/19 1,060 1,066 1,056 1,058 4,300
2021/02/18 1,070 1,070 1,062 1,062 10,800
2021/02/17 1,072 1,080 1,070 1,070 10,100
2021/02/16 1,087 1,087 1,072 1,072 12,100
2021/02/15 1,095 1,095 1,080 1,086 10,800
2021/02/12 1,125 1,125 1,075 1,086 55,300
2021/02/10 1,087 1,138 1,087 1,127 17,100
2021/02/09 1,097 1,100 1,091 1,092 8,500
2021/02/08 1,078 1,095 1,078 1,094 11,200
2021/02/05 1,072 1,076 1,068 1,076 2,600
2021/02/04 1,070 1,076 1,065 1,072 10,700
2021/02/03 1,065 1,078 1,065 1,070 7,100
2021/02/02 1,073 1,073 1,064 1,065 3,100
2021/02/01 1,082 1,082 1,063 1,063 8,600
2021/01/29 1,089 1,091 1,065 1,083 8,100
2021/01/28 1,062 1,094 1,060 1,094 34,200
2021/01/27 1,083 1,083 1,070 1,076 4,400
2021/01/26 1,088 1,089 1,065 1,077 5,400
2021/01/25 1,075 1,088 1,070 1,088 11,600
2021/01/22 1,052 1,052 1,033 1,046 13,800
2021/01/21 1,073 1,073 1,058 1,058 28,900
2021/01/20 1,087 1,094 1,068 1,068 18,100
2021/01/19 1,046 1,103 1,036 1,103 24,900
2021/01/18 1,052 1,052 1,037 1,046 31,400
2021/01/15 1,050 1,063 1,049 1,057 8,200
2021/01/14 1,045 1,047 1,041 1,046 4,200
2021/01/13 1,046 1,055 1,044 1,048 6,500
2021/01/12 1,030 1,048 1,030 1,048 19,700
2021/01/08 1,017 1,033 1,010 1,033 9,600
2021/01/07 1,008 1,018 1,005 1,018 6,000
2021/01/06 1,002 1,006 1,000 1,005 4,100
2021/01/05 1,002 1,004 998 998 8,400
2021/01/04 1,010 1,010 1,002 1,004 4,400

このページの先頭へ