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
2023/12/29 1,241 1,252 1,238 1,244 14,900
2023/12/28 1,241 1,253 1,237 1,245 7,600
2023/12/27 1,250 1,257 1,240 1,247 12,900
2023/12/26 1,264 1,264 1,239 1,249 8,500
2023/12/25 1,293 1,293 1,250 1,259 19,200
2023/12/22 1,260 1,289 1,260 1,289 43,700
2023/12/21 1,251 1,279 1,251 1,260 21,700
2023/12/20 1,262 1,264 1,252 1,256 8,600
2023/12/19 1,269 1,269 1,245 1,254 23,800
2023/12/18 1,255 1,269 1,248 1,259 22,200
2023/12/15 1,224 1,261 1,224 1,261 21,400
2023/12/14 1,257 1,257 1,220 1,225 16,700
2023/12/13 1,237 1,255 1,227 1,249 13,400
2023/12/12 1,249 1,252 1,234 1,239 12,400
2023/12/11 1,233 1,243 1,233 1,241 8,700
2023/12/08 1,257 1,267 1,216 1,224 36,300
2023/12/07 1,276 1,276 1,254 1,256 24,300
2023/12/06 1,250 1,297 1,250 1,288 31,600
2023/12/05 1,250 1,250 1,240 1,249 15,400
2023/12/04 1,244 1,258 1,230 1,253 15,600
2023/12/01 1,268 1,268 1,238 1,238 25,700
2023/11/30 1,251 1,263 1,241 1,263 8,200
2023/11/29 1,242 1,263 1,242 1,257 12,200
2023/11/28 1,282 1,282 1,246 1,255 34,300
2023/11/27 1,290 1,299 1,272 1,277 39,500
2023/11/24 1,270 1,278 1,256 1,262 25,600
2023/11/22 1,228 1,260 1,228 1,260 39,700
2023/11/21 1,211 1,227 1,207 1,226 27,700
2023/11/20 1,211 1,231 1,209 1,211 48,000
2023/11/17 1,180 1,206 1,178 1,201 47,600
2023/11/16 1,163 1,191 1,163 1,180 32,200
2023/11/15 1,155 1,174 1,153 1,163 26,300
2023/11/14 1,161 1,170 1,154 1,156 12,100
2023/11/13 1,171 1,175 1,145 1,163 30,100
2023/11/10 1,150 1,166 1,142 1,165 44,700
2023/11/09 1,125 1,165 1,110 1,155 192,700
2023/11/08 1,087 1,095 1,062 1,073 75,400
2023/11/07 1,082 1,087 1,075 1,078 17,500
2023/11/06 1,089 1,089 1,082 1,088 8,300
2023/11/02 1,089 1,092 1,067 1,081 20,700
2023/11/01 1,078 1,085 1,073 1,084 33,300
2023/10/31 1,057 1,075 1,056 1,075 14,700
2023/10/30 1,080 1,081 1,056 1,056 33,400
2023/10/27 1,071 1,086 1,071 1,086 13,900
2023/10/26 1,074 1,080 1,065 1,068 10,100
2023/10/25 1,096 1,097 1,077 1,079 24,000
2023/10/24 1,092 1,094 1,062 1,085 28,700
2023/10/23 1,103 1,110 1,087 1,087 16,900
2023/10/20 1,100 1,108 1,096 1,103 9,300
2023/10/19 1,106 1,112 1,099 1,103 15,700
2023/10/18 1,092 1,107 1,092 1,105 8,900
2023/10/17 1,091 1,106 1,082 1,091 20,700
2023/10/16 1,081 1,095 1,080 1,087 20,700
2023/10/13 1,121 1,121 1,092 1,098 24,800
2023/10/12 1,126 1,128 1,113 1,122 15,400
2023/10/11 1,135 1,135 1,121 1,124 12,300
2023/10/10 1,112 1,129 1,110 1,129 19,500
2023/10/06 1,091 1,117 1,091 1,111 14,700
2023/10/05 1,090 1,100 1,084 1,090 22,700
2023/10/04 1,092 1,098 1,074 1,079 27,600
2023/10/03 1,139 1,139 1,103 1,105 24,200
2023/10/02 1,148 1,161 1,132 1,137 22,500
2023/09/29 1,154 1,154 1,135 1,135 24,700
2023/09/28 1,155 1,160 1,142 1,145 20,100
2023/09/27 1,159 1,172 1,155 1,172 40,000
2023/09/26 1,168 1,168 1,156 1,161 24,300
2023/09/25 1,165 1,173 1,161 1,168 25,500
2023/09/22 1,165 1,171 1,147 1,166 27,900
2023/09/21 1,170 1,181 1,152 1,172 20,000
2023/09/20 1,205 1,205 1,173 1,173 36,100
2023/09/19 1,199 1,201 1,192 1,200 19,700
2023/09/15 1,198 1,219 1,187 1,199 105,200
2023/09/14 1,180 1,197 1,179 1,195 40,800
2023/09/13 1,189 1,189 1,175 1,177 23,200
2023/09/12 1,175 1,189 1,175 1,189 13,800
2023/09/11 1,181 1,187 1,175 1,176 21,800
2023/09/08 1,175 1,185 1,172 1,177 19,400
2023/09/07 1,179 1,187 1,161 1,183 20,000
2023/09/06 1,189 1,189 1,179 1,180 13,800
2023/09/05 1,189 1,189 1,175 1,185 12,800
2023/09/04 1,191 1,195 1,178 1,185 21,500
2023/09/01 1,175 1,198 1,173 1,191 23,800
2023/08/31 1,176 1,187 1,171 1,175 21,500
2023/08/30 1,183 1,189 1,173 1,178 17,400
2023/08/29 1,188 1,194 1,176 1,186 15,100
2023/08/28 1,176 1,199 1,164 1,169 30,700
2023/08/25 1,163 1,175 1,140 1,171 17,900
2023/08/24 1,165 1,180 1,165 1,175 9,500
2023/08/23 1,140 1,167 1,140 1,167 16,500
2023/08/22 1,119 1,144 1,114 1,142 13,300
2023/08/21 1,131 1,139 1,114 1,117 20,000
2023/08/18 1,140 1,146 1,127 1,127 15,200
2023/08/17 1,174 1,174 1,134 1,149 54,500
2023/08/16 1,186 1,186 1,169 1,169 14,900
2023/08/15 1,185 1,191 1,178 1,187 11,700
2023/08/14 1,184 1,191 1,176 1,185 18,800
2023/08/10 1,173 1,182 1,170 1,178 17,000
2023/08/09 1,195 1,195 1,172 1,173 19,700
2023/08/08 1,182 1,200 1,182 1,194 15,400
2023/08/07 1,200 1,201 1,176 1,182 20,700
2023/08/04 1,156 1,201 1,147 1,196 66,900
2023/08/03 1,156 1,156 1,136 1,147 27,800
2023/08/02 1,138 1,173 1,131 1,167 34,100
2023/08/01 1,144 1,158 1,144 1,155 11,100
2023/07/31 1,147 1,161 1,144 1,154 21,200
2023/07/28 1,148 1,153 1,121 1,132 44,800
2023/07/27 1,159 1,159 1,145 1,159 9,800
2023/07/26 1,148 1,159 1,131 1,159 9,800
2023/07/25 1,153 1,153 1,141 1,143 14,500
2023/07/24 1,125 1,150 1,121 1,150 32,600
2023/07/21 1,099 1,118 1,099 1,117 13,100
2023/07/20 1,107 1,110 1,098 1,110 13,300
2023/07/19 1,088 1,104 1,088 1,100 8,000
2023/07/18 1,086 1,093 1,085 1,089 7,400
2023/07/14 1,103 1,103 1,080 1,086 14,900
2023/07/13 1,085 1,097 1,076 1,093 8,900
2023/07/12 1,097 1,101 1,086 1,091 12,700
2023/07/11 1,113 1,116 1,089 1,092 20,600
2023/07/10 1,104 1,117 1,104 1,111 10,000
2023/07/07 1,094 1,113 1,085 1,104 21,600
2023/07/06 1,110 1,118 1,097 1,099 20,000
2023/07/05 1,129 1,129 1,110 1,115 17,500
2023/07/04 1,125 1,133 1,124 1,131 15,100
2023/07/03 1,100 1,124 1,098 1,123 31,500
2023/06/30 1,073 1,092 1,069 1,088 27,300
2023/06/29 1,069 1,070 1,064 1,070 8,500
2023/06/28 1,062 1,072 1,062 1,070 18,600
2023/06/27 1,062 1,064 1,054 1,062 14,300
2023/06/26 1,059 1,063 1,052 1,061 14,700
2023/06/23 1,070 1,072 1,049 1,059 22,200
2023/06/22 1,078 1,088 1,058 1,066 31,900
2023/06/21 1,061 1,077 1,057 1,069 16,000
2023/06/20 1,056 1,064 1,052 1,054 13,700
2023/06/19 1,054 1,060 1,054 1,056 11,700
2023/06/16 1,066 1,070 1,054 1,054 25,500
2023/06/15 1,045 1,081 1,042 1,066 37,200
2023/06/14 1,046 1,048 1,041 1,045 12,500
2023/06/13 1,035 1,048 1,035 1,035 16,000
2023/06/12 1,032 1,037 1,020 1,033 27,900
2023/06/09 1,037 1,038 1,031 1,032 14,800
2023/06/08 1,041 1,044 1,025 1,034 16,500
2023/06/07 1,041 1,047 1,038 1,038 12,100
2023/06/06 1,045 1,050 1,041 1,041 14,700
2023/06/05 1,052 1,055 1,048 1,049 14,700
2023/06/02 1,046 1,048 1,043 1,044 7,700
2023/06/01 1,026 1,049 1,026 1,049 9,800
2023/05/31 1,055 1,062 1,035 1,035 26,600
2023/05/30 1,062 1,064 1,055 1,061 8,600
2023/05/29 1,060 1,069 1,057 1,059 10,600
2023/05/26 1,069 1,073 1,052 1,060 19,400
2023/05/25 1,065 1,077 1,048 1,067 41,000
2023/05/24 1,048 1,058 1,043 1,058 12,600
2023/05/23 1,060 1,064 1,036 1,046 24,300
2023/05/22 1,059 1,061 1,054 1,058 11,900
2023/05/19 1,060 1,060 1,041 1,059 27,800
2023/05/18 1,075 1,080 1,054 1,056 32,000
2023/05/17 1,097 1,097 1,028 1,047 73,600
2023/05/16 1,052 1,085 1,052 1,084 43,900
2023/05/15 1,070 1,076 1,046 1,054 65,500
2023/05/12 1,038 1,057 1,015 1,022 31,100
2023/05/11 1,023 1,045 1,011 1,044 53,800
2023/05/10 1,066 1,066 1,001 1,013 169,700
2023/05/09 932 949 932 946 27,400
2023/05/08 924 938 924 932 17,200
2023/05/02 914 921 911 919 4,200
2023/05/01 914 915 910 913 2,500
2023/04/28 910 912 905 906 5,900
2023/04/27 913 916 909 909 25,000
2023/04/26 916 920 913 913 8,800
2023/04/25 920 928 919 920 13,200
2023/04/24 917 919 915 919 9,000
2023/04/21 913 917 911 915 3,100
2023/04/20 918 918 911 913 4,400
2023/04/19 911 915 909 909 6,300
2023/04/18 912 915 911 911 1,700
2023/04/17 917 918 910 912 3,200
2023/04/14 915 915 911 914 3,300
2023/04/13 914 914 909 910 2,800
2023/04/12 913 913 909 909 5,500
2023/04/11 913 913 905 910 5,700
2023/04/10 905 917 897 913 11,800
2023/04/07 892 899 891 892 8,500
2023/04/06 906 908 899 899 6,900
2023/04/05 911 915 906 906 3,800
2023/04/04 917 919 913 917 6,400
2023/04/03 905 917 904 909 9,800
2023/03/31 902 911 902 902 8,100
2023/03/30 910 913 902 902 8,200
2023/03/29 923 925 915 925 15,200
2023/03/28 921 924 917 919 5,600
2023/03/27 922 926 920 924 2,900
2023/03/24 925 925 919 922 7,200
2023/03/23 910 927 907 927 8,400
2023/03/22 908 916 906 916 6,900
2023/03/20 915 915 902 902 6,600
2023/03/17 916 916 907 915 3,600
2023/03/16 905 909 904 906 5,400
2023/03/15 914 920 906 914 8,800
2023/03/14 928 928 900 904 21,100
2023/03/13 930 931 922 929 11,600
2023/03/10 955 955 940 940 12,200
2023/03/09 958 958 952 957 6,300
2023/03/08 949 957 949 957 2,900
2023/03/07 947 954 943 954 10,500
2023/03/06 944 949 942 949 4,900
2023/03/03 942 944 938 944 6,000
2023/03/02 942 946 938 940 6,500
2023/03/01 950 950 939 942 12,400
2023/02/28 953 953 943 949 6,000
2023/02/27 938 956 936 953 15,500
2023/02/24 940 940 934 938 9,100
2023/02/22 931 942 925 936 12,700
2023/02/21 925 945 925 936 17,100
2023/02/20 912 925 911 923 8,000
2023/02/17 898 919 898 912 20,300
2023/02/16 902 908 897 900 6,700
2023/02/15 901 904 900 902 3,200
2023/02/14 899 906 896 902 5,400
2023/02/13 897 899 892 896 3,000
2023/02/10 891 899 890 896 16,200
2023/02/09 909 910 904 906 4,600
2023/02/08 898 910 896 910 6,300
2023/02/07 904 905 898 898 4,400
2023/02/06 900 908 900 902 12,300
2023/02/03 898 901 898 901 3,200
2023/02/02 899 900 896 900 4,300
2023/02/01 894 900 894 899 7,900
2023/01/31 898 898 891 894 3,100
2023/01/30 898 900 887 887 27,900
2023/01/27 898 899 896 897 3,200
2023/01/26 899 899 893 897 5,400
2023/01/25 907 907 894 902 19,700
2023/01/24 888 899 887 899 14,600
2023/01/23 884 889 883 889 8,000
2023/01/20 879 883 879 882 4,000
2023/01/19 882 882 877 877 6,400
2023/01/18 880 884 877 883 4,800
2023/01/17 879 885 877 880 8,600
2023/01/16 876 881 874 876 5,000
2023/01/13 875 880 874 875 5,300
2023/01/12 873 879 869 874 8,000
2023/01/11 872 879 868 873 6,400
2023/01/10 870 871 865 870 8,300
2023/01/06 868 871 860 865 15,200
2023/01/05 875 876 869 869 11,800
2023/01/04 880 888 872 875 17,200

このページの先頭へ