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

エーワン精密(6156)の株価時系列情報

エーワン精密(6156)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
2026/06/12 2,021 2,028 1,996 2,000 13,900
2026/06/11 2,020 2,020 1,997 2,005 11,100
2026/06/10 2,001 2,022 1,996 1,996 12,000
2026/06/09 1,980 2,009 1,980 1,999 22,600
2026/06/08 1,945 1,972 1,930 1,972 17,900
2026/06/05 1,953 1,974 1,927 1,949 26,100
2026/06/04 1,979 1,989 1,952 1,953 30,500
2026/06/03 1,976 2,010 1,964 1,984 31,000
2026/06/02 2,001 2,001 1,958 1,970 36,200
2026/06/01 2,034 2,034 2,000 2,001 37,500
2026/05/29 2,046 2,049 2,025 2,025 32,900
2026/05/28 2,037 2,063 2,019 2,036 15,400
2026/05/27 2,029 2,037 2,022 2,037 7,900
2026/05/26 2,030 2,030 2,010 2,023 7,400
2026/05/25 2,069 2,069 2,030 2,030 15,200
2026/05/22 2,044 2,077 2,032 2,077 16,300
2026/05/21 2,038 2,043 2,026 2,039 7,100
2026/05/20 2,017 2,029 2,010 2,013 15,000
2026/05/19 2,024 2,036 2,020 2,023 4,400
2026/05/18 2,052 2,052 2,022 2,032 9,600
2026/05/15 2,047 2,057 2,015 2,040 30,800
2026/05/14 2,060 2,078 2,045 2,045 23,600
2026/05/13 2,050 2,086 2,036 2,064 19,100
2026/05/12 2,060 2,075 2,041 2,041 9,100
2026/05/11 2,047 2,077 2,035 2,060 24,600
2026/05/08 2,022 2,038 2,011 2,022 12,600
2026/05/07 2,008 2,031 1,992 2,022 21,800
2026/05/01 1,992 2,005 1,992 2,005 7,100
2026/04/30 2,018 2,018 1,996 1,996 12,500
2026/04/28 1,999 2,025 1,999 2,025 22,800
2026/04/27 1,990 2,007 1,990 1,999 12,100
2026/04/24 1,998 2,004 1,987 1,990 6,700
2026/04/23 1,997 1,997 1,971 1,973 9,100
2026/04/22 1,981 1,995 1,980 1,995 6,200
2026/04/21 1,980 1,996 1,980 1,981 6,900
2026/04/20 1,996 1,996 1,977 1,980 12,000
2026/04/17 1,960 1,982 1,960 1,977 16,900
2026/04/16 1,968 1,970 1,956 1,965 8,700
2026/04/15 1,953 1,967 1,941 1,967 8,100
2026/04/14 1,992 1,993 1,952 1,952 15,200
2026/04/13 1,996 2,000 1,962 1,986 24,000
2026/04/10 1,999 2,005 1,988 1,996 17,000
2026/04/09 1,983 1,995 1,977 1,985 18,500
2026/04/08 1,988 1,993 1,970 1,981 17,600
2026/04/07 1,981 1,988 1,968 1,968 6,700
2026/04/06 1,979 1,982 1,963 1,978 13,700
2026/04/03 1,999 1,999 1,969 1,979 12,900
2026/03/27 1,925 1,988 1,925 1,964 10,800
2026/03/26 1,961 1,966 1,932 1,937 25,100
2026/03/25 1,948 1,960 1,943 1,958 7,200
2026/03/24 1,931 1,946 1,915 1,929 18,700
2026/03/23 1,913 1,914 1,885 1,896 22,200
2026/03/19 1,940 1,948 1,903 1,910 25,900
2026/03/18 1,930 1,966 1,930 1,966 20,700
2026/03/17 1,928 1,941 1,912 1,930 15,100
2026/03/16 1,945 1,952 1,908 1,908 26,400
2026/03/13 1,962 1,976 1,951 1,957 15,500
2026/03/12 1,999 2,015 1,975 1,975 25,800
2026/03/11 1,992 2,006 1,981 1,999 20,300
2026/03/10 1,972 1,986 1,964 1,978 9,000
2026/03/09 1,950 1,960 1,928 1,960 25,200
2026/03/06 1,980 2,000 1,980 1,990 8,500
2026/03/05 1,978 2,003 1,968 1,989 22,900
2026/03/04 1,953 1,965 1,904 1,931 38,400
2026/03/03 2,014 2,016 1,978 1,978 22,600
2026/03/02 1,994 2,014 1,981 2,013 28,000
2026/02/27 2,000 2,011 1,997 2,011 17,600
2026/02/26 1,978 2,000 1,973 2,000 16,700
2026/02/25 1,978 1,980 1,967 1,978 11,800
2026/02/24 1,950 1,975 1,950 1,972 18,200
2026/02/20 1,963 1,965 1,950 1,958 13,400
2026/02/19 1,970 1,978 1,950 1,962 24,300
2026/02/18 1,974 1,974 1,968 1,970 11,900
2026/02/17 1,954 1,972 1,954 1,965 21,100
2026/02/16 1,951 1,953 1,943 1,953 28,100
2026/02/13 1,928 1,953 1,923 1,948 37,700
2026/02/12 1,922 1,930 1,919 1,925 24,400
2026/02/10 1,916 1,926 1,877 1,919 24,800
2026/02/09 1,920 1,923 1,914 1,923 9,300
2026/02/06 1,907 1,919 1,907 1,914 7,900
2026/02/05 1,914 1,916 1,906 1,907 8,600
2026/02/04 1,903 1,915 1,901 1,904 10,000
2026/02/03 1,905 1,908 1,902 1,903 4,600
2026/02/02 1,900 1,915 1,896 1,904 15,700
2026/01/30 1,891 1,905 1,890 1,905 8,100
2026/01/29 1,898 1,898 1,880 1,884 5,700
2026/01/28 1,900 1,900 1,882 1,890 8,700
2026/01/27 1,901 1,911 1,898 1,902 4,000
2026/01/26 1,911 1,911 1,898 1,898 10,500
2026/01/23 1,910 1,915 1,905 1,911 8,400
2026/01/22 1,915 1,920 1,915 1,915 6,800
2026/01/21 1,901 1,929 1,901 1,915 15,100
2026/01/20 1,927 1,930 1,908 1,908 12,700
2026/01/19 1,918 1,935 1,911 1,921 24,200
2026/01/16 1,909 1,913 1,904 1,912 10,900
2026/01/15 1,900 1,905 1,892 1,897 13,000
2026/01/14 1,877 1,905 1,875 1,903 29,500
2026/01/13 1,870 1,881 1,860 1,860 17,700
2026/01/09 1,899 1,899 1,850 1,861 31,100
2026/01/08 1,861 1,905 1,860 1,875 31,600
2026/01/07 1,870 1,870 1,846 1,860 15,600
2026/01/06 1,809 1,880 1,809 1,872 46,500
2026/01/05 1,795 1,818 1,790 1,809 16,200
2025/12/30 1,789 1,795 1,787 1,788 4,300
2025/12/29 1,781 1,800 1,780 1,789 17,700
2025/12/26 1,770 1,794 1,770 1,781 15,800
2025/12/25 1,773 1,775 1,768 1,775 12,100
2025/12/24 1,773 1,774 1,770 1,773 10,100
2025/12/23 1,763 1,774 1,763 1,773 3,400
2025/12/22 1,770 1,772 1,756 1,763 8,700
2025/12/19 1,758 1,767 1,755 1,767 3,500
2025/12/18 1,756 1,766 1,756 1,761 8,200
2025/12/17 1,773 1,778 1,763 1,766 4,400
2025/12/16 1,768 1,780 1,755 1,766 11,600
2025/12/15 1,756 1,770 1,756 1,768 6,600
2025/12/12 1,759 1,770 1,759 1,770 3,300
2025/12/11 1,762 1,765 1,757 1,757 16,200
2025/12/10 1,767 1,771 1,767 1,767 4,200
2025/12/09 1,764 1,771 1,764 1,770 7,800
2025/12/08 1,768 1,771 1,767 1,771 4,600
2025/12/05 1,766 1,770 1,761 1,768 3,200
2025/12/04 1,766 1,771 1,766 1,770 2,000
2025/12/03 1,763 1,770 1,763 1,766 2,000
2025/12/02 1,766 1,769 1,762 1,762 3,600
2025/12/01 1,770 1,771 1,767 1,767 4,300
2025/11/28 1,757 1,770 1,755 1,770 12,800
2025/11/27 1,748 1,757 1,748 1,757 4,500
2025/11/26 1,750 1,751 1,746 1,747 4,300
2025/11/25 1,756 1,756 1,743 1,748 14,700
2025/11/21 1,752 1,756 1,752 1,755 3,000
2025/11/20 1,756 1,756 1,751 1,755 5,200
2025/11/19 1,755 1,761 1,751 1,752 12,200
2025/11/18 1,771 1,771 1,762 1,762 7,700
2025/11/17 1,770 1,774 1,768 1,769 9,900
2025/11/14 1,765 1,771 1,753 1,766 7,800
2025/11/13 1,769 1,771 1,752 1,765 8,500
2025/11/12 1,764 1,773 1,763 1,769 3,300
2025/11/11 1,777 1,777 1,761 1,768 4,600
2025/11/10 1,781 1,787 1,774 1,774 5,800
2025/11/07 1,783 1,783 1,769 1,776 4,000
2025/11/06 1,766 1,774 1,766 1,771 1,100
2025/11/05 1,778 1,778 1,765 1,766 6,400
2025/11/04 1,781 1,785 1,771 1,779 9,800
2025/10/31 1,783 1,788 1,783 1,785 4,500
2025/10/30 1,781 1,789 1,781 1,784 5,500
2025/10/29 1,785 1,785 1,781 1,781 2,100
2025/10/28 1,780 1,786 1,780 1,786 2,700
2025/10/27 1,780 1,790 1,774 1,784 15,300
2025/10/24 1,784 1,785 1,780 1,780 2,800
2025/10/23 1,782 1,784 1,780 1,784 2,600
2025/10/22 1,782 1,783 1,777 1,783 3,600
2025/10/21 1,790 1,791 1,771 1,782 4,200
2025/10/20 1,780 1,780 1,770 1,779 4,400
2025/10/17 1,771 1,777 1,771 1,774 3,300
2025/10/16 1,787 1,787 1,770 1,776 3,100
2025/10/15 1,765 1,775 1,765 1,770 3,400
2025/10/14 1,750 1,770 1,750 1,765 8,200
2025/10/10 1,781 1,782 1,776 1,776 3,800
2025/10/09 1,790 1,792 1,784 1,787 9,200
2025/10/08 1,760 1,794 1,760 1,783 12,000
2025/10/07 1,780 1,780 1,763 1,769 4,800
2025/10/06 1,748 1,765 1,742 1,764 9,800
2025/10/03 1,725 1,754 1,722 1,742 20,500
2025/10/02 1,773 1,773 1,758 1,758 9,900
2025/10/01 1,776 1,778 1,765 1,765 9,400
2025/09/30 1,792 1,792 1,775 1,776 6,200
2025/09/29 1,776 1,787 1,776 1,787 9,200
2025/09/26 1,775 1,780 1,775 1,776 15,300
2025/09/25 1,787 1,788 1,779 1,779 6,300
2025/09/24 1,792 1,792 1,781 1,781 7,300
2025/09/22 1,789 1,791 1,785 1,785 13,600
2025/09/19 1,784 1,787 1,782 1,785 7,400
2025/09/18 1,781 1,784 1,775 1,784 7,400
2025/09/17 1,778 1,783 1,773 1,775 13,400
2025/09/16 1,773 1,787 1,773 1,778 9,700
2025/09/12 1,769 1,772 1,765 1,772 9,200
2025/09/11 1,759 1,769 1,758 1,766 4,700
2025/09/10 1,765 1,770 1,755 1,759 12,900
2025/09/09 1,777 1,778 1,768 1,768 14,800
2025/09/08 1,782 1,787 1,772 1,776 36,700
2025/09/05 1,796 1,806 1,796 1,803 13,700
2025/09/04 1,777 1,792 1,777 1,792 5,900
2025/09/03 1,775 1,780 1,775 1,776 4,900
2025/09/02 1,764 1,775 1,764 1,772 7,700
2025/09/01 1,769 1,770 1,764 1,768 3,300
2025/08/29 1,766 1,771 1,761 1,761 5,200
2025/08/28 1,755 1,773 1,754 1,770 11,100
2025/08/27 1,758 1,758 1,750 1,751 15,000
2025/08/26 1,771 1,774 1,759 1,759 8,200
2025/08/25 1,778 1,783 1,772 1,772 11,300
2025/08/22 1,761 1,773 1,760 1,773 13,800
2025/08/21 1,769 1,769 1,757 1,761 13,100
2025/08/20 1,760 1,769 1,757 1,769 11,900
2025/08/19 1,755 1,760 1,753 1,757 5,500
2025/08/18 1,754 1,763 1,751 1,762 19,500
2025/08/15 1,753 1,753 1,743 1,749 10,500
2025/08/14 1,754 1,754 1,745 1,749 10,500
2025/08/13 1,743 1,755 1,721 1,754 21,900
2025/08/12 1,723 1,745 1,719 1,743 39,900
2025/08/08 1,716 1,716 1,709 1,710 14,600

このページの先頭へ