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
2013/12/30 3,170 3,170 3,100 3,170 3,400
2013/12/27 3,190 3,190 3,085 3,090 1,700
2013/12/26 2,951 3,050 2,951 3,050 800
2013/12/25 2,985 2,985 2,965 2,970 1,700
2013/12/24 3,030 3,030 2,985 2,985 2,700
2013/12/20 3,015 3,030 3,015 3,030 5,600
2013/12/19 3,030 3,030 3,005 3,015 1,500
2013/12/18 3,000 3,025 3,000 3,025 500
2013/12/17 3,000 3,050 3,000 3,030 800
2013/12/16 3,020 3,020 2,975 3,000 500
2013/12/13 3,070 3,070 3,000 3,000 2,200
2013/12/12 3,030 3,075 3,030 3,075 3,100
2013/12/11 3,010 3,030 2,991 3,030 3,200
2013/12/10 2,984 3,000 2,960 3,000 6,600
2013/12/09 2,943 2,943 2,943 2,943 100
2013/12/06 2,973 2,973 2,930 2,943 2,400
2013/12/04 2,950 2,970 2,950 2,970 2,100
2013/12/03 2,940 2,954 2,920 2,935 1,100
2013/12/02 2,935 2,940 2,922 2,940 800
2013/11/29 2,950 2,955 2,925 2,955 2,700
2013/11/28 2,984 2,984 2,955 2,984 1,500
2013/11/27 2,979 2,979 2,929 2,950 800
2013/11/26 2,923 2,970 2,923 2,955 400
2013/11/25 2,950 2,960 2,930 2,960 2,200
2013/11/22 2,916 2,948 2,916 2,948 1,400
2013/11/21 2,948 2,948 2,926 2,937 800
2013/11/20 2,947 2,947 2,940 2,940 400
2013/11/19 2,935 2,948 2,930 2,948 1,100
2013/11/18 2,924 2,925 2,924 2,925 700
2013/11/15 2,920 2,924 2,906 2,906 300
2013/11/14 2,926 2,927 2,926 2,927 200
2013/11/13 2,901 2,902 2,901 2,902 200
2013/11/12 2,940 2,940 2,940 2,940 100
2013/11/11 2,940 2,940 2,910 2,910 500
2013/11/07 2,945 2,945 2,920 2,920 200
2013/11/06 2,945 2,945 2,945 2,945 100
2013/11/05 2,950 2,950 2,950 2,950 100
2013/11/01 2,950 2,970 2,931 2,931 700
2013/10/31 2,979 2,979 2,975 2,975 1,500
2013/10/30 2,959 2,975 2,951 2,975 3,000
2013/10/29 2,960 2,960 2,940 2,950 1,500
2013/10/28 2,959 2,959 2,950 2,950 300
2013/10/25 2,945 2,945 2,944 2,944 400
2013/10/23 2,920 2,920 2,910 2,910 500
2013/10/22 2,944 2,944 2,944 2,944 100
2013/10/21 2,945 2,945 2,920 2,920 800
2013/10/18 2,949 2,950 2,945 2,945 600
2013/10/17 2,919 2,942 2,919 2,942 600
2013/10/16 2,960 2,960 2,903 2,956 1,000
2013/10/11 2,950 2,950 2,950 2,950 200
2013/10/10 2,940 2,968 2,940 2,940 1,000
2013/10/09 2,900 2,933 2,888 2,933 700
2013/10/08 2,871 2,950 2,871 2,950 400
2013/10/07 2,950 2,960 2,950 2,960 600
2013/10/04 2,900 2,930 2,880 2,930 1,100
2013/10/03 2,930 2,930 2,930 2,930 200
2013/10/02 2,920 2,930 2,920 2,930 200
2013/10/01 2,930 2,930 2,930 2,930 200
2013/09/30 2,920 2,920 2,920 2,920 1,300
2013/09/27 2,851 2,910 2,851 2,909 1,400
2013/09/26 2,850 2,900 2,850 2,850 1,100
2013/09/25 2,870 2,890 2,850 2,880 900
2013/09/24 2,845 2,852 2,834 2,852 1,100
2013/09/20 2,830 2,835 2,830 2,835 1,100
2013/09/19 2,845 2,850 2,845 2,845 700
2013/09/18 2,845 2,845 2,811 2,811 900
2013/09/17 2,845 2,845 2,750 2,845 1,400
2013/09/13 2,820 2,840 2,800 2,840 900
2013/09/12 2,820 2,830 2,820 2,820 300
2013/09/11 2,820 2,820 2,820 2,820 300
2013/09/10 2,800 2,815 2,800 2,815 300
2013/09/09 2,840 2,840 2,825 2,830 400
2013/09/04 2,840 2,840 2,840 2,840 200
2013/09/03 2,810 2,839 2,810 2,839 200
2013/08/30 2,839 2,839 2,800 2,800 200
2013/08/29 2,844 2,844 2,830 2,830 200
2013/08/28 2,790 2,790 2,775 2,775 200
2013/08/27 2,800 2,800 2,800 2,800 100
2013/08/26 2,824 2,824 2,824 2,824 100
2013/08/23 2,870 2,870 2,830 2,830 200
2013/08/22 2,771 2,771 2,771 2,771 100
2013/08/21 2,790 2,790 2,790 2,790 400
2013/08/20 2,841 2,870 2,840 2,840 600
2013/08/19 2,870 2,920 2,870 2,920 2,100
2013/08/16 2,830 2,850 2,820 2,820 700
2013/08/15 2,850 2,850 2,849 2,850 500
2013/08/14 2,820 2,850 2,820 2,850 900
2013/08/13 2,740 2,800 2,739 2,800 1,600
2013/08/12 2,785 2,785 2,735 2,760 4,100
2013/08/09 2,750 2,750 2,700 2,735 700
2013/08/08 2,800 2,800 2,800 2,800 100
2013/08/07 2,730 2,785 2,730 2,750 400
2013/08/06 2,790 2,790 2,760 2,760 200
2013/08/05 2,800 2,800 2,760 2,760 1,500
2013/08/02 2,781 2,800 2,781 2,800 400
2013/08/01 2,815 2,815 2,800 2,800 400
2013/07/31 2,849 2,849 2,830 2,830 500
2013/07/30 2,761 2,763 2,761 2,763 500
2013/07/29 2,800 2,800 2,780 2,780 300
2013/07/26 2,855 2,855 2,816 2,816 500
2013/07/25 2,816 2,866 2,816 2,866 300
2013/07/24 2,860 2,860 2,816 2,816 700
2013/07/22 2,830 2,840 2,830 2,840 200
2013/07/19 2,830 2,830 2,810 2,830 1,100
2013/07/18 2,830 2,845 2,830 2,830 500
2013/07/17 2,800 2,830 2,800 2,830 700
2013/07/16 2,840 2,840 2,800 2,800 200
2013/07/12 2,800 2,830 2,800 2,810 1,000
2013/07/11 2,760 2,800 2,760 2,800 400
2013/07/10 2,755 2,781 2,755 2,781 500
2013/07/09 2,742 2,800 2,742 2,800 600
2013/07/08 2,780 2,839 2,760 2,790 1,600
2013/07/05 2,780 2,780 2,780 2,780 200
2013/07/03 2,800 2,820 2,800 2,820 500
2013/07/02 2,760 2,820 2,760 2,800 700
2013/07/01 2,772 2,772 2,771 2,771 200
2013/06/28 2,770 2,770 2,770 2,770 400
2013/06/27 2,750 2,780 2,730 2,750 1,600
2013/06/26 2,870 2,870 2,800 2,800 800
2013/06/25 2,865 2,940 2,860 2,940 1,600
2013/06/24 2,900 2,938 2,888 2,910 600
2013/06/21 2,860 2,935 2,860 2,885 1,400
2013/06/20 2,880 2,894 2,860 2,894 1,000
2013/06/19 2,860 2,880 2,860 2,880 200
2013/06/18 2,825 2,858 2,825 2,858 600
2013/06/17 2,811 2,811 2,811 2,811 100
2013/06/14 2,860 2,860 2,850 2,850 300
2013/06/12 2,845 2,900 2,845 2,900 300
2013/06/11 2,869 2,895 2,825 2,895 600
2013/06/10 2,781 2,869 2,781 2,869 800
2013/06/07 2,750 2,780 2,677 2,780 3,700
2013/06/06 2,861 2,908 2,800 2,800 2,500
2013/06/05 2,930 2,930 2,910 2,930 1,500
2013/06/04 2,900 2,930 2,900 2,930 1,600
2013/06/03 2,900 2,940 2,893 2,902 2,700
2013/05/31 3,005 3,005 2,985 2,990 1,100
2013/05/30 3,000 3,000 3,000 3,000 1,200
2013/05/29 2,980 3,000 2,941 3,000 1,800
2013/05/28 2,980 2,980 2,930 2,930 1,100
2013/05/27 3,090 3,090 2,900 2,980 2,200
2013/05/24 2,900 3,090 2,900 3,090 5,100
2013/05/23 2,990 3,030 2,862 2,950 5,100
2013/05/22 2,979 3,010 2,970 2,990 5,500
2013/05/21 2,950 2,960 2,920 2,960 4,300
2013/05/20 2,841 2,908 2,841 2,890 5,500
2013/05/17 2,790 2,840 2,790 2,827 3,400
2013/05/16 2,780 2,798 2,780 2,798 3,900
2013/05/15 2,770 2,794 2,752 2,783 2,700
2013/05/14 2,767 2,786 2,738 2,755 3,100
2013/05/13 2,722 2,767 2,722 2,767 9,700
2013/05/10 2,770 2,800 2,761 2,797 3,200
2013/05/09 2,741 2,776 2,741 2,750 11,100
2013/05/08 2,728 2,800 2,728 2,799 9,200
2013/05/07 2,720 2,770 2,720 2,748 9,700
2013/05/02 2,750 2,771 2,741 2,770 2,100
2013/05/01 2,689 2,771 2,689 2,771 9,100
2013/04/30 2,701 2,739 2,701 2,739 9,500
2013/04/26 2,731 2,761 2,731 2,750 9,400
2013/04/25 2,780 2,830 2,780 2,830 1,100
2013/04/24 2,715 2,789 2,715 2,765 10,700
2013/04/23 2,780 2,849 2,780 2,840 8,200
2013/04/22 2,760 2,877 2,760 2,872 8,100
2013/04/19 2,840 2,860 2,840 2,860 1,100
2013/04/18 2,851 2,859 2,848 2,850 1,200
2013/04/17 2,828 2,850 2,828 2,850 1,000
2013/04/16 2,810 2,824 2,781 2,824 700
2013/04/15 2,800 2,830 2,800 2,800 800
2013/04/12 2,835 2,840 2,800 2,820 1,100
2013/04/11 2,821 2,830 2,820 2,830 1,100
2013/04/10 2,815 2,815 2,800 2,800 1,600
2013/04/09 2,810 2,815 2,810 2,815 1,800
2013/04/08 2,806 2,810 2,770 2,810 2,500
2013/04/05 2,821 2,830 2,755 2,770 1,500
2013/04/04 2,760 2,784 2,720 2,784 600
2013/04/03 2,720 2,800 2,720 2,770 1,300
2013/04/02 2,711 2,810 2,691 2,810 2,200
2013/04/01 2,848 2,848 2,840 2,840 300
2013/03/29 2,828 2,828 2,800 2,806 500
2013/03/28 2,800 2,800 2,795 2,795 1,300
2013/03/27 2,765 2,775 2,693 2,750 1,300
2013/03/26 2,755 2,755 2,755 2,755 200
2013/03/25 2,735 2,760 2,690 2,740 900
2013/03/22 2,731 2,750 2,731 2,731 800
2013/03/21 2,757 2,757 2,726 2,740 900
2013/03/19 2,705 2,750 2,705 2,749 1,200
2013/03/18 2,750 2,750 2,745 2,745 600
2013/03/15 2,700 2,720 2,700 2,700 1,100
2013/03/14 2,680 2,695 2,680 2,695 1,400
2013/03/13 2,685 2,690 2,645 2,645 400
2013/03/12 2,680 2,685 2,647 2,685 2,600
2013/03/11 2,695 2,700 2,641 2,641 1,100
2013/03/08 2,700 2,700 2,700 2,700 100
2013/03/07 2,695 2,695 2,695 2,695 100
2013/03/06 2,660 2,690 2,660 2,690 700
2013/03/05 2,673 2,685 2,650 2,685 1,200
2013/03/04 2,650 2,660 2,639 2,639 1,500
2013/03/01 2,620 2,671 2,615 2,671 800
2013/02/28 2,672 2,672 2,650 2,650 300
2013/02/27 2,655 2,672 2,635 2,672 300
2013/02/26 2,635 2,678 2,635 2,677 600
2013/02/25 2,679 2,679 2,629 2,679 700
2013/02/22 2,630 2,679 2,601 2,679 500
2013/02/21 2,675 2,680 2,630 2,680 700
2013/02/20 2,660 2,670 2,660 2,670 200
2013/02/19 2,650 2,670 2,610 2,660 700
2013/02/18 2,675 2,675 2,600 2,670 1,900
2013/02/15 2,620 2,660 2,620 2,660 400
2013/02/14 2,660 2,675 2,660 2,675 400
2013/02/13 2,650 2,680 2,625 2,680 1,900
2013/02/12 2,655 2,689 2,649 2,650 1,000
2013/02/08 2,690 2,690 2,660 2,669 2,600
2013/02/07 2,729 2,729 2,729 2,729 100
2013/02/06 2,710 2,740 2,650 2,730 2,000
2013/02/05 2,735 2,735 2,690 2,700 900
2013/02/04 2,750 2,750 2,690 2,700 3,100
2013/02/01 2,740 2,765 2,725 2,765 1,200
2013/01/31 2,750 2,750 2,750 2,750 1,900
2013/01/30 2,723 2,750 2,723 2,750 1,100
2013/01/29 2,750 2,750 2,740 2,750 2,300
2013/01/28 2,740 2,755 2,740 2,755 1,600
2013/01/25 2,739 2,740 2,727 2,740 2,800
2013/01/24 2,739 2,739 2,739 2,739 800
2013/01/23 2,610 2,639 2,610 2,639 1,000
2013/01/22 2,651 2,651 2,640 2,640 1,800
2013/01/21 2,699 2,699 2,651 2,651 700
2013/01/18 2,655 2,699 2,650 2,690 2,600
2013/01/17 2,585 2,650 2,585 2,625 2,700
2013/01/16 2,580 2,585 2,580 2,585 700
2013/01/15 2,501 2,580 2,501 2,580 1,600
2013/01/11 2,566 2,575 2,540 2,550 600
2013/01/10 2,549 2,550 2,549 2,550 900
2013/01/09 2,505 2,505 2,501 2,501 1,100
2013/01/08 2,545 2,545 2,510 2,510 300
2013/01/07 2,510 2,510 2,510 2,510 400
2013/01/04 2,500 2,520 2,500 2,510 2,300

このページの先頭へ