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
2012/12/28 2,480 2,490 2,475 2,480 900
2012/12/27 2,450 2,480 2,450 2,480 600
2012/12/26 2,450 2,480 2,450 2,480 500
2012/12/25 2,440 2,470 2,440 2,450 2,000
2012/12/21 2,411 2,440 2,411 2,440 1,600
2012/12/20 2,418 2,425 2,415 2,422 2,100
2012/12/19 2,410 2,415 2,403 2,415 1,400
2012/12/18 2,380 2,400 2,380 2,400 800
2012/12/17 2,380 2,400 2,380 2,380 2,300
2012/12/14 2,360 2,390 2,360 2,380 1,700
2012/12/13 2,340 2,375 2,340 2,355 1,300
2012/12/12 2,350 2,350 2,331 2,350 2,000
2012/12/11 2,355 2,355 2,340 2,350 1,900
2012/12/10 2,362 2,364 2,351 2,351 1,900
2012/12/07 2,360 2,360 2,350 2,360 7,000
2012/12/06 2,342 2,360 2,342 2,360 400
2012/12/05 2,341 2,350 2,340 2,340 600
2012/12/04 2,343 2,390 2,343 2,389 1,000
2012/12/03 2,388 2,388 2,343 2,343 1,000
2012/11/30 2,398 2,398 2,355 2,388 1,100
2012/11/29 2,390 2,401 2,370 2,370 1,400
2012/11/28 2,350 2,460 2,350 2,360 2,700
2012/11/27 2,320 2,350 2,300 2,340 3,600
2012/11/26 2,300 2,330 2,300 2,320 6,000
2012/11/22 2,292 2,299 2,280 2,288 6,500
2012/11/21 2,295 2,295 2,291 2,291 2,300
2012/11/20 2,320 2,320 2,295 2,295 700
2012/11/19 2,298 2,300 2,295 2,298 2,300
2012/11/16 2,310 2,310 2,297 2,298 1,500
2012/11/15 2,320 2,320 2,300 2,310 600
2012/11/14 2,301 2,320 2,297 2,320 1,300
2012/11/13 2,335 2,340 2,300 2,300 2,900
2012/11/12 2,363 2,370 2,336 2,336 700
2012/11/08 2,350 2,350 2,350 2,350 200
2012/11/07 2,352 2,352 2,352 2,352 100
2012/11/06 2,352 2,352 2,352 2,352 300
2012/11/05 2,389 2,390 2,375 2,375 1,600
2012/11/02 2,394 2,400 2,394 2,398 5,400
2012/10/31 2,395 2,395 2,395 2,395 100
2012/10/30 2,360 2,360 2,360 2,360 100
2012/10/29 2,335 2,335 2,334 2,334 200
2012/10/26 2,339 2,339 2,339 2,339 100
2012/10/24 2,360 2,360 2,340 2,340 500
2012/10/23 2,357 2,357 2,355 2,355 200
2012/10/22 2,380 2,380 2,361 2,361 500
2012/10/19 2,360 2,400 2,360 2,400 600
2012/10/18 2,360 2,360 2,332 2,360 500
2012/10/17 2,360 2,360 2,326 2,360 600
2012/10/16 2,360 2,360 2,360 2,360 400
2012/10/15 2,369 2,369 2,369 2,369 300
2012/10/12 2,340 2,360 2,340 2,360 200
2012/10/11 2,340 2,345 2,302 2,326 900
2012/10/10 2,356 2,360 2,350 2,360 600
2012/10/09 2,370 2,370 2,360 2,370 1,500
2012/10/05 2,365 2,370 2,365 2,369 800
2012/10/04 2,380 2,380 2,370 2,370 1,400
2012/10/03 2,378 2,378 2,369 2,370 1,600
2012/10/02 2,400 2,400 2,400 2,400 300
2012/10/01 2,401 2,401 2,401 2,401 100
2012/09/28 2,450 2,450 2,450 2,450 1,200
2012/09/27 2,400 2,400 2,385 2,400 300
2012/09/26 2,400 2,400 2,400 2,400 100
2012/09/25 2,384 2,400 2,384 2,400 200
2012/09/24 2,400 2,400 2,400 2,400 500
2012/09/21 2,390 2,410 2,388 2,410 500
2012/09/20 2,415 2,420 2,415 2,420 200
2012/09/19 2,401 2,401 2,399 2,400 1,600
2012/09/18 2,416 2,430 2,403 2,430 700
2012/09/14 2,460 2,460 2,459 2,460 700
2012/09/11 2,450 2,482 2,450 2,482 200
2012/09/10 2,600 2,600 2,402 2,484 3,900
2012/09/07 2,400 2,420 2,400 2,420 1,000
2012/09/05 2,447 2,447 2,432 2,432 300
2012/09/03 2,480 2,480 2,475 2,475 200
2012/08/31 2,500 2,500 2,500 2,500 300
2012/08/30 2,492 2,500 2,492 2,500 300
2012/08/29 2,500 2,500 2,475 2,475 600
2012/08/28 2,522 2,522 2,521 2,521 200
2012/08/27 2,540 2,540 2,540 2,540 100
2012/08/24 2,540 2,540 2,540 2,540 200
2012/08/23 2,521 2,540 2,521 2,540 200
2012/08/22 2,530 2,537 2,530 2,537 200
2012/08/21 2,550 2,550 2,530 2,550 300
2012/08/20 2,550 2,550 2,550 2,550 200
2012/08/16 2,511 2,555 2,511 2,555 400
2012/08/15 2,520 2,555 2,520 2,555 200
2012/08/14 2,570 2,570 2,570 2,570 100
2012/08/13 2,535 2,571 2,530 2,571 700
2012/08/10 2,570 2,570 2,570 2,570 200
2012/08/09 2,570 2,570 2,570 2,570 200
2012/08/08 2,571 2,571 2,571 2,571 100
2012/08/07 2,580 2,588 2,580 2,588 300
2012/08/06 2,592 2,592 2,592 2,592 100
2012/08/03 2,529 2,546 2,529 2,546 300
2012/08/02 2,441 2,461 2,441 2,461 200
2012/08/01 2,540 2,540 2,440 2,440 200
2012/07/31 2,441 2,541 2,441 2,541 400
2012/07/30 2,515 2,549 2,505 2,540 500
2012/07/27 2,510 2,510 2,510 2,510 100
2012/07/26 2,489 2,489 2,489 2,489 100
2012/07/25 2,390 2,450 2,390 2,390 1,200
2012/07/24 2,390 2,470 2,370 2,470 400
2012/07/23 2,425 2,450 2,390 2,390 400
2012/07/20 2,415 2,485 2,407 2,425 1,100
2012/07/19 2,500 2,500 2,433 2,433 300
2012/07/18 2,500 2,500 2,500 2,500 100
2012/07/17 2,500 2,500 2,500 2,500 900
2012/07/13 2,500 2,500 2,490 2,500 500
2012/07/12 2,500 2,500 2,500 2,500 600
2012/07/11 2,530 2,530 2,530 2,530 100
2012/07/10 2,530 2,530 2,530 2,530 200
2012/07/09 2,550 2,580 2,550 2,580 200
2012/07/06 2,580 2,580 2,575 2,575 600
2012/07/05 2,580 2,580 2,580 2,580 300
2012/07/04 2,590 2,600 2,560 2,590 1,300
2012/07/03 2,561 2,600 2,561 2,600 400
2012/07/02 2,583 2,583 2,541 2,550 800
2012/06/29 2,650 2,650 2,601 2,650 600
2012/06/28 2,720 2,720 2,695 2,695 300
2012/06/27 2,630 2,719 2,600 2,719 500
2012/06/27 1 -> 100.00 分割
2012/06/26 285,000 285,000 275,000 275,000 4
2012/06/25 285,000 286,000 275,000 281,000 15
2012/06/22 268,500 276,000 268,500 275,000 24
2012/06/21 270,000 271,800 267,100 271,800 6
2012/06/20 266,900 269,400 266,900 269,400 3
2012/06/19 265,500 268,500 265,500 268,500 2
2012/06/18 265,000 268,900 265,000 267,000 4
2012/06/15 258,900 258,900 258,700 258,700 2
2012/06/14 259,700 260,000 259,000 259,000 4
2012/06/11 268,000 268,000 268,000 268,000 3
2012/06/08 258,000 258,000 258,000 258,000 1
2012/06/07 259,400 259,400 259,400 259,400 2
2012/06/06 258,100 259,000 258,100 259,000 4
2012/06/05 248,100 258,100 248,100 258,100 5
2012/06/04 254,000 255,000 248,000 248,000 5
2012/06/01 253,300 261,900 253,300 257,000 8
2012/05/31 258,000 258,000 258,000 258,000 4
2012/05/30 262,100 263,000 262,000 263,000 10
2012/05/29 261,500 261,500 261,500 261,500 1
2012/05/25 255,000 258,000 255,000 258,000 4
2012/05/24 260,000 260,000 260,000 260,000 1
2012/05/22 250,200 260,000 250,200 260,000 7
2012/05/21 258,000 258,000 258,000 258,000 1
2012/05/18 253,100 253,100 243,100 253,100 8
2012/05/17 260,000 267,500 260,000 262,500 15
2012/05/15 268,000 268,000 255,200 260,000 9
2012/05/14 270,000 270,400 268,200 268,200 4
2012/05/11 273,200 273,200 270,400 270,400 4
2012/05/10 282,000 282,000 282,000 282,000 1
2012/05/09 282,500 282,500 282,000 282,000 2
2012/05/07 274,500 278,000 270,300 278,000 3
2012/05/02 279,900 279,900 274,500 279,500 6
2012/04/27 284,900 284,900 284,900 284,900 2
2012/04/26 274,900 279,900 274,900 279,900 6
2012/04/23 284,900 284,900 280,000 284,900 4
2012/04/20 273,300 283,000 273,300 283,000 12
2012/04/18 284,000 284,000 274,000 283,000 7
2012/04/17 284,500 284,500 284,500 284,500 1
2012/04/16 275,000 285,200 275,000 285,200 2
2012/04/13 278,000 283,000 278,000 283,000 4
2012/04/10 280,000 280,000 280,000 280,000 1
2012/04/06 280,000 280,000 280,000 280,000 2
2012/04/05 275,000 278,000 272,800 278,000 4
2012/04/04 285,000 285,200 275,600 275,600 8
2012/04/03 285,000 286,000 284,000 286,000 11
2012/04/02 284,500 284,700 283,500 284,700 7
2012/03/30 282,000 283,500 278,600 283,500 8
2012/03/29 280,000 283,000 276,700 283,000 8
2012/03/28 277,000 279,800 277,000 279,800 4
2012/03/27 275,000 280,000 275,000 280,000 6
2012/03/26 280,000 280,000 280,000 280,000 2
2012/03/23 280,000 280,900 278,000 280,500 10
2012/03/22 279,500 280,000 270,500 280,000 13
2012/03/21 274,000 279,100 274,000 279,100 6
2012/03/19 268,900 274,000 268,900 274,000 13
2012/03/16 261,100 267,900 261,100 267,900 4
2012/03/15 265,000 267,500 261,000 267,500 14
2012/03/14 264,000 265,000 260,000 265,000 16
2012/03/13 259,000 259,000 258,400 259,000 9
2012/03/12 258,000 261,000 258,000 259,000 19
2012/03/09 256,500 258,000 255,000 258,000 6
2012/03/07 259,000 261,500 259,000 261,500 5
2012/03/06 257,100 261,800 254,100 261,400 6
2012/03/05 253,300 262,100 253,300 262,100 17
2012/03/02 255,000 262,000 252,000 262,000 10
2012/03/01 257,000 259,000 256,000 259,000 3
2012/02/29 259,000 259,000 255,000 259,000 9
2012/02/28 259,100 259,100 259,100 259,100 2
2012/02/27 258,000 259,000 255,000 259,000 4
2012/02/24 257,000 257,000 257,000 257,000 2
2012/02/23 256,000 256,000 255,000 255,000 4
2012/02/22 254,000 255,000 254,000 255,000 3
2012/02/20 254,000 254,000 250,000 254,000 3
2012/02/17 253,000 254,000 253,000 254,000 2
2012/02/16 249,000 253,900 249,000 252,900 5
2012/02/15 252,000 254,000 252,000 254,000 7
2012/02/14 251,900 252,000 251,900 252,000 7
2012/02/13 245,100 251,900 245,100 251,900 5
2012/02/10 250,000 252,900 248,000 252,900 6
2012/02/09 250,000 250,000 245,500 249,900 6
2012/02/08 253,000 253,000 250,000 250,000 3
2012/02/07 242,000 248,000 241,000 248,000 12
2012/02/06 235,700 242,900 235,700 240,000 12
2012/02/03 243,000 243,000 243,000 243,000 1
2012/01/31 243,900 243,900 243,900 243,900 4
2012/01/30 244,000 244,000 241,000 241,100 6
2012/01/27 240,100 244,000 240,100 241,900 11
2012/01/26 244,000 244,000 243,500 243,500 3
2012/01/25 238,400 240,400 238,400 240,000 7
2012/01/24 242,000 244,900 242,000 244,900 3
2012/01/23 242,000 242,000 238,000 238,000 9
2012/01/20 238,300 239,500 238,300 239,500 7
2012/01/19 236,100 238,600 236,100 237,600 7
2012/01/18 234,700 235,700 234,700 235,700 11
2012/01/17 232,600 235,600 232,600 233,600 12
2012/01/16 235,500 235,800 235,500 235,500 13
2012/01/13 235,500 235,500 235,500 235,500 3
2012/01/12 237,000 237,000 237,000 237,000 1
2012/01/11 236,000 240,000 236,000 240,000 6
2012/01/10 235,700 239,400 235,700 239,400 2
2012/01/04 236,000 236,000 235,700 235,700 4

このページの先頭へ