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
2022/12/30 879 882 879 882 5,500
2022/12/29 875 879 873 879 6,000
2022/12/28 880 881 875 877 7,300
2022/12/27 874 883 874 883 7,300
2022/12/26 877 879 873 875 9,400
2022/12/23 878 878 868 872 12,000
2022/12/22 866 869 863 869 10,900
2022/12/21 869 874 860 860 8,700
2022/12/20 878 885 866 867 12,100
2022/12/19 883 886 878 878 4,000
2022/12/16 880 892 877 879 15,600
2022/12/15 878 882 877 881 6,000
2022/12/14 870 881 870 878 8,100
2022/12/13 872 874 866 870 9,700
2022/12/12 870 873 866 869 6,700
2022/12/09 869 871 862 868 11,500
2022/12/08 865 865 854 863 12,500
2022/12/07 863 864 857 864 19,900
2022/12/06 856 861 856 857 6,700
2022/12/05 859 860 855 856 8,600
2022/12/02 862 864 857 859 20,700
2022/12/01 873 874 862 865 7,200
2022/11/30 870 870 867 867 1,900
2022/11/29 865 874 865 870 4,500
2022/11/28 871 875 867 869 8,000
2022/11/25 880 880 867 871 10,000
2022/11/24 870 873 868 873 8,700
2022/11/22 859 869 859 869 15,200
2022/11/21 862 862 855 858 6,600
2022/11/18 862 862 856 857 4,700
2022/11/17 855 866 855 859 14,800
2022/11/16 855 858 851 852 5,300
2022/11/15 858 858 854 857 3,300
2022/11/14 858 858 853 858 6,500
2022/11/11 857 858 855 855 6,500
2022/11/10 855 858 852 857 13,000
2022/11/09 852 853 849 849 7,500
2022/11/08 849 849 845 849 3,200
2022/11/07 850 852 842 848 5,800
2022/11/04 846 850 841 842 11,100
2022/11/02 848 850 844 844 3,900
2022/11/01 844 849 844 845 2,400
2022/10/31 851 851 841 843 6,100
2022/10/28 850 850 840 840 26,400
2022/10/27 855 855 850 850 4,800
2022/10/26 856 856 848 855 14,300
2022/10/25 855 855 850 854 7,100
2022/10/24 853 855 850 855 3,800
2022/10/21 853 853 848 848 3,000
2022/10/20 854 854 848 854 3,900
2022/10/19 853 855 850 855 2,500
2022/10/18 852 852 846 849 4,500
2022/10/17 844 850 844 848 3,000
2022/10/14 842 853 842 852 8,800
2022/10/13 847 847 838 840 7,400
2022/10/12 850 850 842 847 5,600
2022/10/11 848 851 845 846 10,500
2022/10/07 853 853 849 850 7,500
2022/10/06 850 855 848 853 9,700
2022/10/05 851 855 850 850 8,200
2022/10/04 854 855 850 851 9,000
2022/10/03 851 851 844 849 6,300
2022/09/30 853 857 850 853 7,800
2022/09/29 852 861 852 859 5,600
2022/09/28 858 861 851 861 14,800
2022/09/27 859 861 858 858 6,300
2022/09/26 867 872 858 858 22,400
2022/09/22 872 872 866 866 8,300
2022/09/21 865 869 865 869 5,500
2022/09/20 865 868 865 868 4,900
2022/09/16 868 868 864 864 9,400
2022/09/15 863 869 863 868 7,400
2022/09/14 862 867 861 867 5,100
2022/09/13 865 867 865 866 7,800
2022/09/12 866 868 865 868 4,100
2022/09/09 865 867 863 866 8,700
2022/09/08 862 865 862 863 7,500
2022/09/07 862 867 860 861 8,000
2022/09/06 862 864 862 862 5,900
2022/09/05 861 868 861 863 8,600
2022/09/02 866 868 865 865 5,500
2022/09/01 871 871 866 866 14,700
2022/08/31 866 873 866 871 5,100
2022/08/30 865 872 865 872 5,300
2022/08/29 864 867 863 864 11,300
2022/08/26 868 871 867 871 6,100
2022/08/25 866 870 866 867 14,300
2022/08/24 868 870 865 870 4,500
2022/08/23 866 868 862 868 7,000
2022/08/22 867 870 867 867 3,000
2022/08/19 869 870 867 867 4,800
2022/08/18 862 866 860 866 5,500
2022/08/17 864 869 862 864 8,400
2022/08/16 863 866 858 866 5,200
2022/08/15 865 866 863 865 7,600
2022/08/12 864 869 857 865 22,400
2022/08/10 860 866 856 866 13,300
2022/08/09 855 864 855 858 19,100
2022/08/08 856 860 854 858 12,900
2022/08/05 855 863 851 856 42,400
2022/08/04 858 863 854 856 20,800
2022/08/03 854 857 854 854 7,700
2022/08/02 857 869 853 854 38,800
2022/08/01 859 859 855 857 9,100
2022/07/29 859 860 854 855 7,600
2022/07/28 856 857 853 857 7,600
2022/07/27 856 858 854 856 9,400
2022/07/26 861 862 853 855 19,600
2022/07/25 864 865 853 857 27,800
2022/07/22 861 861 857 858 10,900
2022/07/21 855 863 853 856 29,200
2022/07/20 860 860 851 852 22,500
2022/07/19 855 855 851 852 3,200
2022/07/15 851 853 849 850 7,600
2022/07/14 857 859 850 853 5,300
2022/07/13 853 854 852 852 9,000
2022/07/12 860 860 851 853 8,600
2022/07/11 867 868 857 858 12,200
2022/07/08 865 870 858 858 8,200
2022/07/07 862 866 859 865 3,100
2022/07/06 868 868 860 860 5,000
2022/07/05 864 868 862 862 2,300
2022/07/04 869 869 860 860 12,700
2022/07/01 877 890 861 861 21,100
2022/06/30 891 892 877 877 9,000
2022/06/29 886 892 880 886 11,800
2022/06/28 881 885 875 885 3,200
2022/06/27 890 894 872 882 7,500
2022/06/24 893 893 880 888 5,200
2022/06/23 879 880 874 880 2,900
2022/06/22 872 877 872 875 5,600
2022/06/21 865 875 864 875 5,900
2022/06/20 876 876 852 863 3,500
2022/06/17 863 868 860 867 4,200
2022/06/16 870 875 870 874 3,100
2022/06/15 872 875 863 863 10,700
2022/06/14 881 884 874 875 6,100
2022/06/13 880 887 880 884 5,200
2022/06/10 897 901 890 890 16,300
2022/06/09 899 902 894 901 6,500
2022/06/08 891 907 886 903 16,300
2022/06/07 891 891 881 888 5,000
2022/06/06 885 888 876 881 11,100
2022/06/03 889 889 874 880 6,000
2022/06/02 889 892 876 880 21,900
2022/06/01 877 889 869 889 14,000
2022/05/31 881 884 870 870 4,200
2022/05/30 887 887 873 877 12,000
2022/05/27 880 880 871 874 2,800
2022/05/26 876 878 871 872 3,200
2022/05/25 879 879 872 876 6,600
2022/05/24 865 873 862 873 5,600
2022/05/23 857 878 856 869 19,300
2022/05/20 858 858 850 857 5,100
2022/05/19 857 857 853 855 9,100
2022/05/18 861 862 860 861 1,000
2022/05/17 864 864 850 855 13,400
2022/05/16 866 866 860 860 2,800
2022/05/13 857 865 857 860 4,300
2022/05/12 855 868 855 859 3,700
2022/05/11 852 859 851 855 9,900
2022/05/10 855 864 850 850 5,700
2022/05/09 866 866 852 857 4,700
2022/05/06 865 865 852 858 8,200
2022/05/02 867 880 867 874 2,900
2022/04/28 880 880 862 865 9,600
2022/04/27 856 894 856 879 12,300
2022/04/26 863 867 859 867 3,200
2022/04/25 871 876 860 863 6,500
2022/04/22 865 876 860 876 6,800
2022/04/21 862 877 854 877 5,900
2022/04/20 848 856 848 856 3,400
2022/04/19 842 847 842 847 2,000
2022/04/18 850 850 841 841 9,300
2022/04/15 860 860 852 853 2,700
2022/04/14 863 863 856 860 1,900
2022/04/13 850 856 850 851 4,700
2022/04/12 862 862 850 853 4,800
2022/04/11 857 857 851 852 2,600
2022/04/08 857 860 850 854 9,300
2022/04/07 876 876 855 859 14,300
2022/04/06 881 881 880 880 3,100
2022/04/05 900 900 885 886 3,500
2022/04/04 895 895 890 895 2,000
2022/04/01 880 895 880 889 3,300
2022/03/31 889 889 881 885 8,100
2022/03/30 907 907 886 890 8,700
2022/03/29 908 918 908 917 7,100
2022/03/28 902 910 902 909 7,200
2022/03/25 903 907 899 901 18,100
2022/03/24 882 894 882 894 4,600
2022/03/23 887 887 881 882 12,500
2022/03/22 880 882 872 873 13,600
2022/03/18 856 871 854 871 17,000
2022/03/17 850 856 850 856 7,300
2022/03/16 847 851 844 850 12,500
2022/03/15 841 844 833 844 9,600
2022/03/14 843 845 829 830 22,900
2022/03/11 841 849 838 838 16,100
2022/03/10 848 858 848 852 15,400
2022/03/09 865 868 845 846 12,900
2022/03/08 886 886 859 862 16,800
2022/03/07 890 890 883 886 6,800
2022/03/04 900 903 892 894 7,900
2022/03/03 905 906 895 900 12,300
2022/03/02 900 903 900 900 4,000
2022/03/01 902 911 900 903 7,900
2022/02/28 903 904 900 902 3,800
2022/02/25 904 905 900 901 7,700
2022/02/24 906 906 898 903 8,900
2022/02/22 906 910 905 905 1,600
2022/02/21 911 917 906 912 7,200
2022/02/18 907 915 907 915 1,300
2022/02/17 918 918 907 912 6,300
2022/02/16 913 918 912 916 7,000
2022/02/15 908 915 908 911 4,900
2022/02/14 903 911 903 908 2,500
2022/02/10 903 911 902 911 6,000
2022/02/09 917 919 902 916 5,300
2022/02/08 901 917 901 913 5,100
2022/02/07 903 903 897 900 3,700
2022/02/04 895 900 895 900 2,700
2022/02/03 900 904 893 893 3,200
2022/02/02 901 903 899 899 6,300
2022/02/01 901 901 895 898 3,800
2022/01/31 890 898 890 894 3,900
2022/01/28 893 894 888 890 6,000
2022/01/27 909 910 889 889 15,000
2022/01/26 909 910 905 909 4,900
2022/01/25 919 919 909 909 8,100
2022/01/24 907 915 902 915 4,900
2022/01/21 903 906 899 905 10,000
2022/01/20 899 906 899 902 2,800
2022/01/19 907 907 899 899 6,700
2022/01/18 918 919 905 907 4,700
2022/01/17 915 918 913 916 2,600
2022/01/14 918 918 913 915 6,300
2022/01/13 922 924 913 916 7,300
2022/01/12 927 929 914 922 8,200
2022/01/11 926 928 916 925 6,700
2022/01/07 924 924 911 912 5,300
2022/01/06 920 922 920 920 3,200
2022/01/05 928 928 922 928 3,900
2022/01/04 929 929 922 924 6,200

このページの先頭へ