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
2026/05/22 1,357 1,372 1,353 1,372 6,100
2026/05/21 1,355 1,358 1,349 1,352 7,900
2026/05/20 1,376 1,376 1,337 1,351 21,200
2026/05/19 1,374 1,378 1,365 1,369 18,300
2026/05/18 1,390 1,390 1,367 1,374 12,300
2026/05/15 1,387 1,390 1,372 1,389 11,200
2026/05/14 1,390 1,394 1,368 1,374 20,700
2026/05/13 1,402 1,402 1,386 1,390 13,100
2026/05/12 1,394 1,414 1,391 1,404 18,700
2026/05/11 1,419 1,429 1,386 1,394 54,900
2026/05/08 1,355 1,415 1,326 1,390 91,600
2026/05/07 1,351 1,360 1,346 1,353 14,900
2026/05/01 1,352 1,352 1,343 1,345 12,800
2026/04/30 1,378 1,378 1,352 1,364 12,100
2026/04/28 1,334 1,379 1,334 1,379 39,800
2026/04/27 1,382 1,382 1,337 1,340 48,900
2026/04/24 1,414 1,414 1,372 1,394 34,000
2026/04/23 1,412 1,417 1,387 1,406 10,600
2026/04/22 1,430 1,430 1,409 1,412 11,200
2026/04/21 1,421 1,425 1,412 1,424 8,700
2026/04/20 1,410 1,423 1,400 1,414 11,500
2026/04/17 1,394 1,410 1,394 1,410 4,900
2026/04/16 1,409 1,415 1,387 1,400 10,700
2026/04/15 1,397 1,415 1,397 1,409 7,000
2026/04/14 1,400 1,419 1,390 1,400 10,700
2026/04/13 1,407 1,416 1,389 1,400 11,200
2026/04/10 1,428 1,435 1,401 1,412 10,600
2026/04/09 1,438 1,445 1,413 1,413 17,100
2026/04/08 1,440 1,443 1,423 1,430 23,200
2026/04/07 1,416 1,436 1,399 1,399 18,100
2026/04/06 1,410 1,419 1,406 1,410 6,400
2026/04/03 1,402 1,420 1,401 1,408 15,300
2026/03/27 1,423 1,450 1,419 1,441 59,000
2026/03/26 1,415 1,452 1,407 1,418 154,900
2026/03/25 1,355 1,370 1,355 1,365 12,500
2026/03/24 1,336 1,346 1,331 1,334 19,000
2026/03/23 1,322 1,323 1,300 1,306 32,800
2026/03/19 1,380 1,380 1,345 1,347 23,100
2026/03/18 1,374 1,394 1,374 1,389 13,900
2026/03/17 1,380 1,384 1,364 1,364 13,700
2026/03/16 1,362 1,375 1,362 1,375 14,700
2026/03/13 1,371 1,389 1,362 1,380 21,100
2026/03/12 1,416 1,416 1,391 1,391 14,000
2026/03/11 1,419 1,434 1,416 1,417 15,100
2026/03/10 1,397 1,414 1,381 1,414 22,000
2026/03/09 1,364 1,375 1,349 1,372 40,400
2026/03/06 1,402 1,414 1,392 1,412 13,000
2026/03/05 1,399 1,426 1,399 1,413 21,200
2026/03/04 1,382 1,390 1,350 1,374 42,600
2026/03/03 1,460 1,460 1,406 1,406 20,900
2026/03/02 1,450 1,453 1,425 1,453 14,700
2026/02/27 1,438 1,468 1,438 1,457 21,000
2026/02/26 1,445 1,460 1,436 1,436 8,900
2026/02/25 1,448 1,466 1,443 1,443 24,500
2026/02/24 1,435 1,448 1,425 1,448 19,200
2026/02/20 1,436 1,436 1,422 1,431 8,900
2026/02/19 1,430 1,434 1,420 1,433 6,700
2026/02/18 1,411 1,437 1,411 1,419 11,800
2026/02/17 1,407 1,418 1,403 1,418 12,300
2026/02/16 1,428 1,428 1,403 1,410 13,500
2026/02/13 1,434 1,434 1,407 1,422 24,300
2026/02/12 1,419 1,438 1,415 1,438 25,800
2026/02/10 1,423 1,432 1,403 1,406 47,700
2026/02/09 1,437 1,437 1,408 1,424 54,900
2026/02/06 1,370 1,428 1,366 1,424 194,800
2026/02/05 1,449 1,665 1,442 1,620 260,600
2026/02/04 1,442 1,448 1,439 1,447 9,000
2026/02/03 1,441 1,446 1,425 1,442 14,400
2026/02/02 1,429 1,445 1,427 1,428 6,900
2026/01/30 1,420 1,457 1,420 1,435 8,900
2026/01/29 1,426 1,433 1,398 1,428 17,000
2026/01/28 1,450 1,451 1,410 1,433 15,600
2026/01/27 1,427 1,462 1,427 1,455 19,500
2026/01/26 1,421 1,435 1,410 1,433 12,000
2026/01/23 1,440 1,445 1,428 1,437 19,400
2026/01/22 1,412 1,438 1,398 1,437 25,200
2026/01/21 1,400 1,401 1,390 1,399 13,100
2026/01/20 1,419 1,419 1,403 1,410 9,500
2026/01/19 1,424 1,432 1,412 1,419 8,700
2026/01/16 1,422 1,434 1,422 1,425 12,500
2026/01/15 1,405 1,423 1,405 1,423 9,000
2026/01/14 1,414 1,417 1,405 1,405 10,300
2026/01/13 1,426 1,426 1,391 1,414 24,600
2026/01/09 1,410 1,419 1,405 1,411 10,200
2026/01/08 1,435 1,435 1,409 1,417 18,200
2026/01/07 1,429 1,437 1,428 1,435 9,500
2026/01/06 1,427 1,436 1,422 1,429 17,700
2026/01/05 1,415 1,422 1,408 1,419 13,000

このページの先頭へ