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 |
|---|---|---|---|---|---|
| 2025/06/17 | 1,950 | 1,954 | 1,945 | 1,952 | 14,400 |
| 2025/06/16 | 1,949 | 1,958 | 1,949 | 1,950 | 18,900 |
| 2025/06/13 | 1,950 | 1,953 | 1,950 | 1,950 | 16,500 |
| 2025/06/12 | 1,950 | 1,955 | 1,950 | 1,955 | 17,500 |
| 2025/06/11 | 1,950 | 1,955 | 1,947 | 1,953 | 8,800 |
| 2025/06/10 | 1,948 | 1,959 | 1,948 | 1,950 | 9,500 |
| 2025/06/09 | 1,947 | 1,985 | 1,945 | 1,948 | 33,900 |
| 2025/06/06 | 1,945 | 1,950 | 1,944 | 1,944 | 14,700 |
| 2025/06/05 | 1,948 | 1,951 | 1,943 | 1,945 | 17,300 |
| 2025/06/04 | 1,942 | 1,955 | 1,942 | 1,945 | 20,300 |
| 2025/06/03 | 1,949 | 1,954 | 1,900 | 1,942 | 46,300 |
| 2025/06/02 | 1,924 | 1,947 | 1,924 | 1,945 | 24,200 |
| 2025/05/30 | 1,910 | 1,940 | 1,905 | 1,939 | 27,200 |
| 2025/05/29 | 1,927 | 1,944 | 1,917 | 1,918 | 52,600 |
| 2025/05/28 | 1,916 | 1,925 | 1,910 | 1,920 | 17,900 |
| 2025/05/27 | 1,910 | 1,915 | 1,910 | 1,912 | 8,900 |
| 2025/05/26 | 1,913 | 1,918 | 1,900 | 1,910 | 23,800 |
| 2025/05/23 | 1,892 | 1,915 | 1,892 | 1,913 | 15,900 |
| 2025/05/22 | 1,891 | 1,900 | 1,890 | 1,892 | 7,400 |
| 2025/05/21 | 1,886 | 1,898 | 1,885 | 1,891 | 14,000 |
| 2025/05/20 | 1,875 | 1,885 | 1,873 | 1,884 | 14,600 |
| 2025/05/19 | 1,873 | 1,882 | 1,870 | 1,873 | 15,700 |
| 2025/05/16 | 1,871 | 1,875 | 1,865 | 1,867 | 5,800 |
| 2025/05/15 | 1,872 | 1,875 | 1,856 | 1,874 | 8,700 |
| 2025/05/14 | 1,870 | 1,874 | 1,859 | 1,874 | 16,000 |
| 2025/05/13 | 1,874 | 1,880 | 1,860 | 1,871 | 21,500 |
| 2025/05/12 | 1,850 | 1,872 | 1,849 | 1,871 | 28,700 |
| 2025/05/09 | 1,835 | 1,846 | 1,828 | 1,832 | 33,000 |
| 2025/05/08 | 1,826 | 1,838 | 1,819 | 1,835 | 29,100 |
| 2025/05/07 | 1,819 | 1,830 | 1,813 | 1,826 | 13,800 |
| 2025/05/02 | 1,819 | 1,826 | 1,814 | 1,816 | 6,700 |
| 2025/05/01 | 1,825 | 1,826 | 1,810 | 1,819 | 9,500 |
| 2025/04/30 | 1,816 | 1,824 | 1,810 | 1,824 | 13,400 |
| 2025/04/28 | 1,810 | 1,820 | 1,801 | 1,816 | 13,400 |
| 2025/04/25 | 1,811 | 1,830 | 1,807 | 1,808 | 11,400 |
| 2025/04/24 | 1,805 | 1,810 | 1,801 | 1,810 | 8,600 |
| 2025/04/23 | 1,805 | 1,805 | 1,781 | 1,805 | 11,200 |
| 2025/04/22 | 1,800 | 1,800 | 1,780 | 1,794 | 7,400 |
| 2025/04/21 | 1,798 | 1,805 | 1,795 | 1,798 | 4,200 |
| 2025/04/18 | 1,798 | 1,808 | 1,789 | 1,798 | 6,800 |
| 2025/04/17 | 1,803 | 1,803 | 1,784 | 1,798 | 1,400 |
| 2025/04/16 | 1,800 | 1,800 | 1,780 | 1,789 | 7,300 |
| 2025/04/15 | 1,812 | 1,812 | 1,788 | 1,789 | 6,100 |
| 2025/04/14 | 1,829 | 1,829 | 1,795 | 1,795 | 7,700 |
| 2025/04/11 | 1,760 | 1,803 | 1,749 | 1,803 | 7,500 |
| 2025/04/10 | 1,873 | 1,873 | 1,755 | 1,767 | 31,800 |
| 2025/04/09 | 1,720 | 1,722 | 1,680 | 1,691 | 8,600 |
| 2025/04/08 | 1,661 | 1,758 | 1,661 | 1,724 | 20,100 |
| 2025/04/07 | 1,699 | 1,726 | 1,658 | 1,658 | 25,700 |
| 2025/04/04 | 1,770 | 1,789 | 1,741 | 1,742 | 22,900 |
| 2025/04/03 | 1,795 | 1,800 | 1,780 | 1,789 | 18,400 |
| 2025/04/02 | 1,828 | 1,828 | 1,811 | 1,811 | 5,800 |
| 2025/04/01 | 1,833 | 1,839 | 1,810 | 1,811 | 15,900 |
| 2025/03/31 | 1,837 | 1,839 | 1,795 | 1,820 | 36,400 |
| 2025/03/28 | 1,821 | 1,840 | 1,762 | 1,839 | 56,200 |
| 2025/03/27 | 1,825 | 1,825 | 1,814 | 1,816 | 11,600 |
| 2025/03/26 | 1,819 | 1,830 | 1,814 | 1,825 | 17,500 |
| 2025/03/25 | 1,800 | 1,814 | 1,785 | 1,814 | 10,600 |
| 2025/03/24 | 1,777 | 1,799 | 1,775 | 1,796 | 26,900 |
| 2025/03/21 | 1,766 | 1,788 | 1,766 | 1,780 | 10,000 |
| 2025/03/19 | 1,766 | 1,769 | 1,766 | 1,767 | 7,400 |
| 2025/03/18 | 1,770 | 1,771 | 1,765 | 1,769 | 10,000 |
| 2025/03/17 | 1,769 | 1,770 | 1,767 | 1,767 | 5,200 |
| 2025/03/14 | 1,765 | 1,770 | 1,764 | 1,766 | 4,600 |
| 2025/03/13 | 1,770 | 1,771 | 1,761 | 1,765 | 4,300 |
| 2025/03/12 | 1,760 | 1,769 | 1,760 | 1,761 | 3,100 |
| 2025/03/11 | 1,770 | 1,777 | 1,749 | 1,770 | 16,600 |
| 2025/03/10 | 1,762 | 1,770 | 1,762 | 1,770 | 5,800 |
| 2025/03/07 | 1,761 | 1,770 | 1,761 | 1,770 | 9,200 |
| 2025/03/06 | 1,755 | 1,766 | 1,755 | 1,760 | 10,000 |
| 2025/03/05 | 1,750 | 1,759 | 1,750 | 1,755 | 3,300 |
| 2025/03/04 | 1,748 | 1,750 | 1,744 | 1,749 | 2,100 |
| 2025/03/03 | 1,749 | 1,753 | 1,742 | 1,745 | 4,500 |
| 2025/02/28 | 1,751 | 1,754 | 1,748 | 1,748 | 4,500 |
| 2025/02/27 | 1,746 | 1,757 | 1,743 | 1,757 | 5,100 |
| 2025/02/26 | 1,755 | 1,763 | 1,741 | 1,742 | 6,500 |
| 2025/02/25 | 1,747 | 1,753 | 1,745 | 1,746 | 3,900 |
| 2025/02/21 | 1,763 | 1,763 | 1,748 | 1,748 | 5,700 |
| 2025/02/20 | 1,752 | 1,762 | 1,752 | 1,760 | 5,400 |
| 2025/02/19 | 1,758 | 1,763 | 1,750 | 1,763 | 3,000 |
| 2025/02/18 | 1,740 | 1,770 | 1,740 | 1,764 | 12,800 |
| 2025/02/17 | 1,739 | 1,749 | 1,739 | 1,749 | 4,100 |
| 2025/02/14 | 1,740 | 1,746 | 1,738 | 1,738 | 3,600 |
| 2025/02/13 | 1,736 | 1,748 | 1,734 | 1,741 | 4,000 |
| 2025/02/12 | 1,732 | 1,741 | 1,729 | 1,729 | 7,900 |
| 2025/02/10 | 1,741 | 1,746 | 1,740 | 1,743 | 6,200 |
| 2025/02/07 | 1,736 | 1,749 | 1,735 | 1,745 | 5,000 |
| 2025/02/06 | 1,722 | 1,737 | 1,721 | 1,734 | 3,600 |
| 2025/02/05 | 1,730 | 1,736 | 1,721 | 1,728 | 5,700 |
| 2025/02/04 | 1,723 | 1,730 | 1,721 | 1,729 | 2,000 |
| 2025/02/03 | 1,722 | 1,733 | 1,721 | 1,721 | 7,800 |
| 2025/01/31 | 1,731 | 1,731 | 1,722 | 1,724 | 5,800 |
| 2025/01/30 | 1,726 | 1,727 | 1,720 | 1,725 | 19,200 |
| 2025/01/29 | 1,728 | 1,729 | 1,725 | 1,726 | 9,200 |
| 2025/01/28 | 1,729 | 1,729 | 1,726 | 1,728 | 4,700 |
| 2025/01/27 | 1,734 | 1,734 | 1,726 | 1,729 | 10,500 |
| 2025/01/24 | 1,733 | 1,733 | 1,723 | 1,726 | 7,100 |
| 2025/01/23 | 1,731 | 1,731 | 1,725 | 1,729 | 4,600 |
| 2025/01/22 | 1,726 | 1,726 | 1,723 | 1,723 | 2,800 |
| 2025/01/21 | 1,721 | 1,726 | 1,721 | 1,722 | 4,900 |
| 2025/01/20 | 1,726 | 1,731 | 1,723 | 1,727 | 7,400 |
| 2025/01/17 | 1,726 | 1,730 | 1,724 | 1,729 | 4,700 |
| 2025/01/16 | 1,722 | 1,727 | 1,720 | 1,725 | 5,700 |
| 2025/01/15 | 1,723 | 1,732 | 1,720 | 1,720 | 4,400 |
| 2025/01/14 | 1,739 | 1,739 | 1,718 | 1,725 | 14,500 |
| 2025/01/10 | 1,742 | 1,745 | 1,739 | 1,743 | 4,600 |
| 2025/01/09 | 1,763 | 1,763 | 1,743 | 1,743 | 9,800 |
| 2025/01/08 | 1,761 | 1,763 | 1,749 | 1,763 | 6,100 |
| 2025/01/07 | 1,793 | 1,793 | 1,735 | 1,747 | 14,800 |
| 2025/01/06 | 1,722 | 1,748 | 1,722 | 1,747 | 22,600 |
| 2024/12/30 | 1,705 | 1,724 | 1,703 | 1,722 | 15,800 |
| 2024/12/27 | 1,720 | 1,724 | 1,705 | 1,712 | 20,800 |
| 2024/12/26 | 1,717 | 1,722 | 1,710 | 1,710 | 28,700 |
| 2024/12/25 | 1,731 | 1,731 | 1,713 | 1,718 | 35,700 |
| 2024/12/24 | 1,741 | 1,747 | 1,738 | 1,739 | 8,800 |
| 2024/12/23 | 1,746 | 1,748 | 1,738 | 1,742 | 16,700 |
| 2024/12/20 | 1,758 | 1,758 | 1,748 | 1,750 | 5,400 |
| 2024/12/19 | 1,750 | 1,759 | 1,748 | 1,755 | 9,900 |
| 2024/12/18 | 1,747 | 1,750 | 1,743 | 1,750 | 7,800 |
| 2024/12/17 | 1,753 | 1,753 | 1,744 | 1,747 | 3,600 |
| 2024/12/16 | 1,747 | 1,750 | 1,746 | 1,746 | 3,900 |
| 2024/12/13 | 1,751 | 1,753 | 1,746 | 1,747 | 4,600 |
| 2024/12/12 | 1,754 | 1,754 | 1,745 | 1,751 | 5,900 |
| 2024/12/11 | 1,746 | 1,750 | 1,743 | 1,748 | 8,100 |
| 2024/12/10 | 1,751 | 1,759 | 1,745 | 1,746 | 11,600 |
| 2024/12/09 | 1,760 | 1,768 | 1,754 | 1,759 | 5,900 |
| 2024/12/06 | 1,766 | 1,777 | 1,750 | 1,760 | 17,200 |
| 2024/12/05 | 1,772 | 1,772 | 1,765 | 1,770 | 3,100 |
| 2024/12/04 | 1,770 | 1,771 | 1,765 | 1,769 | 4,100 |
| 2024/12/03 | 1,773 | 1,799 | 1,760 | 1,776 | 21,200 |
| 2024/12/02 | 1,777 | 1,781 | 1,773 | 1,779 | 7,000 |
| 2024/11/29 | 1,768 | 1,777 | 1,768 | 1,777 | 4,100 |
| 2024/11/28 | 1,766 | 1,774 | 1,766 | 1,772 | 2,600 |
| 2024/11/27 | 1,769 | 1,775 | 1,766 | 1,767 | 3,400 |
| 2024/11/26 | 1,770 | 1,771 | 1,769 | 1,769 | 4,100 |
| 2024/11/25 | 1,771 | 1,775 | 1,770 | 1,770 | 4,900 |
| 2024/11/22 | 1,776 | 1,777 | 1,770 | 1,770 | 6,000 |
| 2024/11/21 | 1,781 | 1,783 | 1,772 | 1,773 | 7,000 |
| 2024/11/20 | 1,777 | 1,783 | 1,775 | 1,780 | 5,200 |
| 2024/11/19 | 1,780 | 1,780 | 1,776 | 1,777 | 2,800 |
| 2024/11/18 | 1,775 | 1,780 | 1,775 | 1,775 | 3,300 |
| 2024/11/15 | 1,775 | 1,782 | 1,775 | 1,775 | 2,900 |
| 2024/11/14 | 1,775 | 1,780 | 1,775 | 1,775 | 4,900 |
| 2024/11/13 | 1,780 | 1,788 | 1,776 | 1,777 | 1,500 |
| 2024/11/12 | 1,783 | 1,790 | 1,780 | 1,780 | 3,200 |
| 2024/11/11 | 1,771 | 1,794 | 1,771 | 1,794 | 5,600 |
| 2024/11/08 | 1,791 | 1,798 | 1,776 | 1,780 | 12,600 |
| 2024/11/07 | 1,788 | 1,800 | 1,785 | 1,792 | 10,800 |
| 2024/11/06 | 1,797 | 1,798 | 1,788 | 1,795 | 5,900 |
| 2024/11/05 | 1,786 | 1,797 | 1,786 | 1,797 | 1,700 |
| 2024/11/01 | 1,786 | 1,790 | 1,783 | 1,790 | 1,400 |
| 2024/10/31 | 1,790 | 1,799 | 1,781 | 1,785 | 3,500 |
| 2024/10/30 | 1,785 | 1,800 | 1,785 | 1,798 | 7,000 |
| 2024/10/29 | 1,799 | 1,799 | 1,781 | 1,785 | 5,500 |
| 2024/10/28 | 1,781 | 1,800 | 1,777 | 1,783 | 19,400 |
| 2024/10/25 | 1,774 | 1,782 | 1,765 | 1,781 | 9,900 |
| 2024/10/24 | 1,792 | 1,794 | 1,773 | 1,794 | 8,600 |
| 2024/10/23 | 1,785 | 1,794 | 1,785 | 1,792 | 3,600 |
| 2024/10/22 | 1,794 | 1,794 | 1,785 | 1,788 | 4,200 |
| 2024/10/21 | 1,785 | 1,796 | 1,782 | 1,794 | 5,700 |
| 2024/10/18 | 1,791 | 1,800 | 1,785 | 1,793 | 7,800 |
| 2024/10/17 | 1,791 | 1,799 | 1,790 | 1,795 | 4,600 |
| 2024/10/16 | 1,790 | 1,802 | 1,790 | 1,791 | 7,000 |
| 2024/10/15 | 1,800 | 1,800 | 1,790 | 1,790 | 8,900 |
| 2024/10/11 | 1,790 | 1,798 | 1,789 | 1,794 | 6,500 |
| 2024/10/10 | 1,799 | 1,799 | 1,786 | 1,787 | 3,000 |
| 2024/10/09 | 1,799 | 1,803 | 1,785 | 1,799 | 10,900 |
| 2024/10/08 | 1,799 | 1,799 | 1,783 | 1,785 | 5,000 |
| 2024/10/07 | 1,824 | 1,824 | 1,781 | 1,790 | 10,600 |
| 2024/10/04 | 1,798 | 1,801 | 1,789 | 1,799 | 9,900 |
| 2024/10/03 | 1,799 | 1,799 | 1,786 | 1,798 | 5,300 |
| 2024/10/02 | 1,789 | 1,799 | 1,785 | 1,799 | 5,500 |
| 2024/10/01 | 1,819 | 1,819 | 1,779 | 1,789 | 9,300 |
| 2024/09/30 | 1,775 | 1,809 | 1,775 | 1,807 | 12,700 |
| 2024/09/27 | 1,800 | 1,826 | 1,799 | 1,823 | 17,700 |
| 2024/09/26 | 1,800 | 1,800 | 1,780 | 1,798 | 10,600 |
| 2024/09/25 | 1,784 | 1,804 | 1,761 | 1,798 | 26,000 |
| 2024/09/24 | 1,770 | 1,780 | 1,752 | 1,775 | 10,000 |
| 2024/09/20 | 1,759 | 1,775 | 1,758 | 1,770 | 21,800 |
| 2024/09/19 | 1,738 | 1,760 | 1,704 | 1,755 | 25,900 |
| 2024/09/18 | 1,731 | 1,749 | 1,731 | 1,733 | 6,700 |
| 2024/09/17 | 1,731 | 1,740 | 1,724 | 1,730 | 3,300 |
| 2024/09/13 | 1,724 | 1,744 | 1,722 | 1,740 | 6,700 |
| 2024/09/12 | 1,748 | 1,748 | 1,719 | 1,739 | 7,300 |
| 2024/09/11 | 1,758 | 1,758 | 1,719 | 1,719 | 9,600 |
| 2024/09/10 | 1,755 | 1,758 | 1,750 | 1,751 | 5,300 |
| 2024/09/09 | 1,720 | 1,756 | 1,715 | 1,755 | 10,800 |
| 2024/09/06 | 1,762 | 1,762 | 1,723 | 1,750 | 8,000 |
| 2024/09/05 | 1,744 | 1,776 | 1,740 | 1,745 | 5,700 |
| 2024/09/04 | 1,780 | 1,781 | 1,745 | 1,750 | 20,200 |
| 2024/09/03 | 1,782 | 1,802 | 1,750 | 1,781 | 25,700 |
| 2024/09/02 | 1,799 | 1,799 | 1,779 | 1,781 | 7,700 |
| 2024/08/30 | 1,768 | 1,791 | 1,761 | 1,782 | 21,400 |
| 2024/08/29 | 1,760 | 1,770 | 1,758 | 1,763 | 7,300 |
| 2024/08/28 | 1,750 | 1,768 | 1,742 | 1,760 | 11,000 |
| 2024/08/27 | 1,747 | 1,747 | 1,720 | 1,743 | 11,300 |
| 2024/08/26 | 1,745 | 1,747 | 1,726 | 1,730 | 4,800 |
| 2024/08/23 | 1,738 | 1,750 | 1,732 | 1,735 | 10,200 |
| 2024/08/22 | 1,718 | 1,734 | 1,712 | 1,732 | 22,800 |
| 2024/08/21 | 1,726 | 1,730 | 1,716 | 1,721 | 11,700 |