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 |