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
2017/12/29 2,487 2,487 2,441 2,456 3,200
2017/12/28 2,489 2,489 2,487 2,487 900
2017/12/27 2,500 2,518 2,487 2,487 2,200
2017/12/26 2,500 2,500 2,480 2,480 2,900
2017/12/25 2,511 2,511 2,486 2,504 6,100
2017/12/22 2,509 2,525 2,509 2,513 1,400
2017/12/21 2,511 2,533 2,510 2,520 6,000
2017/12/20 2,521 2,534 2,515 2,533 4,700
2017/12/19 2,538 2,538 2,533 2,534 1,100
2017/12/18 2,540 2,540 2,517 2,539 1,600
2017/12/15 2,530 2,530 2,520 2,529 3,400
2017/12/14 2,520 2,530 2,520 2,530 1,000
2017/12/13 2,521 2,529 2,515 2,515 2,900
2017/12/12 2,520 2,537 2,515 2,521 3,300
2017/12/11 2,500 2,539 2,498 2,515 8,600
2017/12/08 2,500 2,502 2,490 2,500 7,300
2017/12/07 2,500 2,508 2,496 2,500 8,500
2017/12/06 2,477 2,503 2,461 2,492 7,900
2017/12/05 2,451 2,478 2,451 2,477 3,300
2017/12/04 2,440 2,460 2,434 2,457 5,300
2017/12/01 2,448 2,448 2,425 2,440 1,600
2017/11/30 2,466 2,474 2,413 2,448 2,700
2017/11/29 2,397 2,500 2,397 2,416 13,600
2017/11/28 2,395 2,398 2,388 2,397 2,500
2017/11/27 2,374 2,375 2,373 2,373 700
2017/11/24 2,381 2,381 2,351 2,351 6,000
2017/11/22 2,376 2,381 2,376 2,381 1,900
2017/11/21 2,383 2,395 2,359 2,359 5,100
2017/11/20 2,399 2,399 2,352 2,383 3,300
2017/11/17 2,385 2,440 2,352 2,384 5,000
2017/11/16 2,375 2,397 2,373 2,385 3,000
2017/11/15 2,462 2,462 2,362 2,373 4,900
2017/11/14 2,497 2,497 2,420 2,488 2,200
2017/11/13 2,352 2,496 2,350 2,489 15,200
2017/11/10 2,520 2,550 2,480 2,502 11,800
2017/11/09 2,505 2,527 2,500 2,527 12,500
2017/11/08 2,482 2,529 2,478 2,520 13,500
2017/11/07 2,449 2,487 2,449 2,487 6,300
2017/11/06 2,449 2,449 2,436 2,449 4,700
2017/11/02 2,410 2,440 2,408 2,430 5,200
2017/11/01 2,399 2,415 2,380 2,410 14,600
2017/10/31 2,300 2,398 2,300 2,370 24,800
2017/10/30 2,265 2,294 2,265 2,294 12,300
2017/10/27 2,258 2,265 2,248 2,265 6,300
2017/10/26 2,258 2,270 2,246 2,270 13,300
2017/10/25 2,234 2,259 2,234 2,257 16,600
2017/10/24 2,232 2,233 2,219 2,233 4,200
2017/10/23 2,232 2,234 2,200 2,224 12,300
2017/10/20 2,203 2,232 2,201 2,232 1,600
2017/10/19 2,234 2,234 2,192 2,220 2,700
2017/10/18 2,233 2,235 2,200 2,201 7,800
2017/10/17 2,236 2,236 2,220 2,221 1,500
2017/10/16 2,240 2,242 2,220 2,220 3,300
2017/10/13 2,249 2,249 2,222 2,240 2,600
2017/10/12 2,245 2,250 2,213 2,244 10,800
2017/10/11 2,185 2,241 2,175 2,240 21,400
2017/10/10 2,172 2,184 2,170 2,175 4,000
2017/10/06 2,175 2,185 2,170 2,185 600
2017/10/05 2,169 2,172 2,140 2,172 2,800
2017/10/04 2,189 2,189 2,181 2,188 500
2017/10/03 2,188 2,189 2,181 2,181 600
2017/10/02 2,188 2,189 2,181 2,181 1,200
2017/09/29 2,190 2,190 2,181 2,189 1,900
2017/09/28 2,179 2,180 2,169 2,180 1,600
2017/09/27 2,178 2,179 2,165 2,179 1,200
2017/09/26 2,189 2,189 2,163 2,180 700
2017/09/25 2,190 2,190 2,185 2,185 1,100
2017/09/22 2,195 2,195 2,189 2,190 3,100
2017/09/21 2,174 2,218 2,173 2,194 31,200
2017/09/20 2,170 2,170 2,162 2,170 5,200
2017/09/19 2,170 2,170 2,150 2,170 15,800
2017/09/15 2,160 2,160 2,146 2,146 4,300
2017/09/14 2,158 2,164 2,150 2,162 8,000
2017/09/13 2,158 2,164 2,140 2,158 5,900
2017/09/12 2,180 2,186 2,147 2,158 11,500
2017/09/11 2,090 2,147 2,090 2,147 46,400
2017/09/08 2,070 2,070 2,050 2,060 2,200
2017/09/07 2,060 2,075 2,059 2,059 3,200
2017/09/06 2,068 2,068 2,060 2,064 900
2017/09/05 2,078 2,078 2,047 2,068 4,100
2017/09/04 2,061 2,065 2,061 2,065 700
2017/09/01 2,061 2,075 2,058 2,061 2,800
2017/08/31 2,079 2,095 2,058 2,079 5,300
2017/08/30 2,073 2,080 2,071 2,079 1,500
2017/08/29 2,080 2,080 2,079 2,079 1,200
2017/08/28 2,065 2,080 2,041 2,079 20,000
2017/08/25 2,064 2,065 2,040 2,065 1,800
2017/08/24 2,066 2,066 2,060 2,065 3,800
2017/08/23 2,067 2,069 1,961 2,065 9,800
2017/08/22 2,068 2,068 2,061 2,065 1,300
2017/08/21 2,058 2,070 2,050 2,059 2,400
2017/08/18 2,058 2,060 2,056 2,058 2,200
2017/08/17 2,065 2,067 2,050 2,058 2,800
2017/08/16 2,030 2,065 2,030 2,058 5,100
2017/08/15 2,021 2,024 2,021 2,024 3,600
2017/08/14 2,001 2,030 2,001 2,021 4,900
2017/08/10 2,010 2,030 2,010 2,030 6,400
2017/08/09 2,039 2,039 2,013 2,034 2,500
2017/08/08 2,039 2,039 2,015 2,023 2,500
2017/08/07 2,026 2,039 2,025 2,039 1,500
2017/08/04 2,039 2,039 2,027 2,039 1,200
2017/08/03 2,043 2,043 2,027 2,040 1,200
2017/08/02 2,044 2,044 2,025 2,043 1,600
2017/08/01 2,055 2,055 2,030 2,044 2,500
2017/07/31 2,065 2,065 2,046 2,065 3,000
2017/07/28 2,055 2,070 2,055 2,065 5,500
2017/07/27 2,051 2,056 2,050 2,055 2,600
2017/07/26 2,059 2,059 2,050 2,055 1,300
2017/07/25 2,085 2,085 2,023 2,059 4,900
2017/07/24 1,990 2,157 1,990 2,040 21,200
2017/07/21 1,983 1,995 1,981 1,995 2,900
2017/07/20 1,983 1,995 1,983 1,995 700
2017/07/19 1,995 1,997 1,981 1,981 1,400
2017/07/18 1,990 1,994 1,990 1,990 2,300
2017/07/14 1,992 1,997 1,980 1,994 2,200
2017/07/13 1,990 1,992 1,985 1,992 2,600
2017/07/12 1,980 1,985 1,972 1,985 1,500
2017/07/11 1,965 1,980 1,965 1,980 1,200
2017/07/10 1,960 1,972 1,960 1,972 1,200
2017/07/07 1,960 1,970 1,953 1,970 1,000
2017/07/06 1,975 1,975 1,965 1,965 800
2017/07/05 1,975 1,975 1,950 1,974 3,500
2017/07/04 1,960 1,972 1,960 1,972 4,500
2017/07/03 1,966 1,980 1,961 1,961 3,400
2017/06/30 1,965 1,968 1,952 1,966 4,700
2017/06/29 1,961 1,990 1,956 1,982 8,300
2017/06/28 1,985 1,985 1,951 1,960 15,900
2017/06/27 2,047 2,056 2,030 2,056 19,500
2017/06/26 2,043 2,045 2,020 2,044 6,700
2017/06/23 2,033 2,044 2,026 2,026 10,200
2017/06/22 2,013 2,044 2,013 2,044 6,000
2017/06/21 2,040 2,040 2,000 2,017 8,300
2017/06/20 2,025 2,044 2,017 2,026 27,500
2017/06/19 1,990 2,024 1,988 2,024 35,300
2017/06/16 1,983 1,991 1,983 1,985 5,500
2017/06/15 1,984 1,985 1,964 1,970 3,100
2017/06/14 1,980 1,986 1,979 1,982 3,300
2017/06/13 1,991 1,991 1,976 1,978 3,900
2017/06/12 1,995 1,997 1,984 1,991 10,600
2017/06/09 1,955 1,955 1,939 1,955 4,000
2017/06/08 1,924 1,978 1,924 1,925 27,400
2017/06/07 1,880 1,920 1,880 1,920 10,900
2017/06/06 1,895 1,900 1,878 1,900 9,700
2017/06/05 1,885 1,895 1,883 1,895 8,500
2017/06/02 1,888 1,896 1,880 1,893 5,400
2017/06/01 1,890 1,900 1,887 1,890 17,300
2017/05/31 1,876 1,887 1,876 1,887 4,000
2017/05/30 1,888 1,890 1,878 1,880 9,000
2017/05/29 1,887 1,890 1,882 1,888 9,500
2017/05/26 1,896 1,897 1,886 1,890 8,400
2017/05/25 1,897 1,900 1,883 1,896 3,200
2017/05/24 1,895 1,897 1,891 1,897 2,800
2017/05/23 1,881 1,885 1,881 1,885 500
2017/05/22 1,895 1,895 1,879 1,880 3,900
2017/05/19 1,895 1,895 1,881 1,881 1,000
2017/05/18 1,851 1,888 1,851 1,884 5,000
2017/05/17 1,898 1,898 1,890 1,890 2,200
2017/05/16 1,890 1,900 1,884 1,891 9,700
2017/05/15 1,894 1,894 1,880 1,890 6,200
2017/05/12 1,890 1,890 1,886 1,890 10,200
2017/05/11 1,884 1,900 1,884 1,885 3,400
2017/05/10 1,880 1,880 1,879 1,880 4,100
2017/05/09 1,870 1,873 1,869 1,870 1,800
2017/05/08 1,880 1,880 1,853 1,866 5,700
2017/05/02 1,839 1,878 1,835 1,842 9,800
2017/05/01 1,845 1,845 1,840 1,843 9,900
2017/04/28 1,837 1,838 1,825 1,834 1,100
2017/04/27 1,837 1,840 1,836 1,838 3,100
2017/04/26 1,839 1,842 1,836 1,836 3,300
2017/04/25 1,837 1,840 1,812 1,830 14,200
2017/04/24 1,802 1,802 1,797 1,797 1,100
2017/04/21 1,796 1,802 1,796 1,802 200
2017/04/20 1,792 1,794 1,792 1,794 400
2017/04/19 1,790 1,790 1,785 1,785 800
2017/04/18 1,775 1,780 1,775 1,780 300
2017/04/17 1,768 1,778 1,768 1,775 500
2017/04/14 1,770 1,798 1,770 1,798 600
2017/04/13 1,764 1,770 1,764 1,766 1,400
2017/04/12 1,806 1,806 1,764 1,764 6,200
2017/04/11 1,811 1,811 1,800 1,806 1,100
2017/04/10 1,800 1,804 1,800 1,804 200
2017/04/07 1,792 1,792 1,787 1,788 6,200
2017/04/06 1,812 1,814 1,788 1,788 3,700
2017/04/05 1,807 1,808 1,807 1,807 600
2017/04/04 1,834 1,834 1,799 1,807 5,100
2017/04/03 1,823 1,835 1,823 1,835 5,000
2017/03/31 1,823 1,828 1,819 1,819 6,200
2017/03/30 1,815 1,824 1,815 1,818 4,200
2017/03/29 1,817 1,817 1,814 1,815 1,300
2017/03/28 1,814 1,819 1,813 1,813 2,600
2017/03/27 1,811 1,820 1,811 1,812 3,000
2017/03/24 1,806 1,840 1,806 1,811 2,800
2017/03/23 1,805 1,814 1,805 1,809 300
2017/03/22 1,805 1,807 1,805 1,807 1,200
2017/03/21 1,812 1,819 1,807 1,819 8,000
2017/03/17 1,804 1,810 1,804 1,805 300
2017/03/16 1,804 1,814 1,804 1,804 3,900
2017/03/15 1,807 1,807 1,804 1,804 600
2017/03/14 1,814 1,814 1,809 1,813 600
2017/03/13 1,814 1,814 1,810 1,810 3,200
2017/03/10 1,815 1,815 1,814 1,815 2,100
2017/03/09 1,815 1,815 1,805 1,806 2,400
2017/03/08 1,808 1,817 1,802 1,813 2,600
2017/03/07 1,809 1,809 1,805 1,805 1,300
2017/03/06 1,813 1,813 1,810 1,812 4,500
2017/03/03 1,817 1,817 1,812 1,816 500
2017/03/02 1,809 1,815 1,809 1,809 2,600
2017/03/01 1,813 1,814 1,809 1,809 3,900
2017/02/28 1,816 1,816 1,806 1,814 2,600
2017/02/27 1,800 1,807 1,795 1,804 4,500
2017/02/24 1,805 1,805 1,795 1,795 500
2017/02/23 1,805 1,805 1,795 1,795 2,600
2017/02/22 1,790 1,803 1,790 1,802 1,900
2017/02/21 1,791 1,803 1,785 1,786 5,900
2017/02/20 1,785 1,845 1,777 1,845 5,400
2017/02/17 1,775 1,785 1,771 1,785 2,000
2017/02/16 1,784 1,785 1,775 1,775 3,800
2017/02/15 1,780 1,780 1,779 1,780 1,000
2017/02/14 1,780 1,780 1,780 1,780 1,500
2017/02/13 1,785 1,785 1,768 1,779 1,800
2017/02/10 1,775 1,785 1,775 1,785 600
2017/02/09 1,783 1,785 1,777 1,777 1,500
2017/02/08 1,776 1,783 1,776 1,783 4,200
2017/02/07 1,769 1,770 1,769 1,770 400
2017/02/06 1,767 1,780 1,767 1,778 3,000
2017/02/03 1,788 1,788 1,765 1,767 11,300
2017/02/02 1,779 1,779 1,775 1,777 8,400
2017/02/01 1,777 1,779 1,776 1,779 4,300
2017/01/31 1,779 1,779 1,764 1,770 3,300
2017/01/30 1,773 1,780 1,773 1,779 7,200
2017/01/27 1,770 1,773 1,770 1,773 2,200
2017/01/26 1,770 1,770 1,765 1,770 800
2017/01/25 1,769 1,770 1,763 1,763 1,200
2017/01/24 1,767 1,769 1,767 1,769 600
2017/01/23 1,768 1,768 1,767 1,767 300
2017/01/20 1,767 1,767 1,761 1,762 300
2017/01/19 1,760 1,762 1,760 1,760 1,000
2017/01/18 1,752 1,757 1,752 1,757 700
2017/01/17 1,750 1,765 1,750 1,756 1,800
2017/01/16 1,770 1,770 1,765 1,765 1,600
2017/01/13 1,772 1,772 1,757 1,757 1,100
2017/01/12 1,765 1,767 1,765 1,766 300
2017/01/11 1,765 1,772 1,762 1,772 1,900
2017/01/10 1,769 1,773 1,765 1,765 10,900
2017/01/06 1,760 1,769 1,760 1,769 1,200
2017/01/05 1,771 1,771 1,746 1,760 2,400
2017/01/04 1,755 1,771 1,755 1,771 1,000

このページの先頭へ