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
2018/12/28 2,651 2,661 2,651 2,661 600
2018/12/27 2,691 2,697 2,597 2,649 7,900
2018/12/26 2,686 2,700 2,652 2,652 1,800
2018/12/25 2,686 2,688 2,619 2,686 7,300
2018/12/21 2,749 2,749 2,676 2,700 2,900
2018/12/20 2,728 2,758 2,728 2,750 900
2018/12/19 2,787 2,798 2,759 2,759 500
2018/12/18 2,825 2,825 2,736 2,787 2,100
2018/12/17 2,800 2,820 2,784 2,820 3,600
2018/12/14 2,751 2,797 2,751 2,797 1,500
2018/12/13 2,780 2,780 2,704 2,751 2,600
2018/12/12 2,769 2,771 2,767 2,769 2,400
2018/12/11 2,760 2,760 2,749 2,750 1,200
2018/12/10 2,750 2,795 2,750 2,760 1,500
2018/12/07 2,786 2,786 2,750 2,750 900
2018/12/06 2,811 2,829 2,811 2,815 3,100
2018/12/05 2,812 2,813 2,802 2,805 9,100
2018/12/04 2,818 2,830 2,799 2,811 4,500
2018/12/03 2,756 2,857 2,756 2,800 3,400
2018/11/30 2,751 2,760 2,748 2,751 4,300
2018/11/29 2,825 2,825 2,750 2,822 2,000
2018/11/28 2,899 2,899 2,851 2,851 2,200
2018/11/27 2,896 2,910 2,894 2,899 3,400
2018/11/26 2,896 2,900 2,893 2,896 3,400
2018/11/22 2,900 2,900 2,893 2,895 2,600
2018/11/21 2,885 2,942 2,885 2,888 1,400
2018/11/20 2,885 2,899 2,884 2,885 1,200
2018/11/19 2,885 2,898 2,877 2,897 2,900
2018/11/16 2,880 2,900 2,875 2,875 5,500
2018/11/15 2,882 2,947 2,875 2,880 7,500
2018/11/14 2,825 2,869 2,825 2,850 1,300
2018/11/13 2,800 2,823 2,800 2,820 4,000
2018/11/12 2,905 2,905 2,821 2,821 2,600
2018/11/09 2,843 2,905 2,843 2,905 1,800
2018/11/08 2,908 2,938 2,861 2,861 4,400
2018/11/07 2,859 2,911 2,859 2,890 9,700
2018/11/06 2,808 2,870 2,808 2,855 7,100
2018/11/05 2,760 2,805 2,760 2,803 5,100
2018/11/02 2,780 2,801 2,763 2,763 2,100
2018/11/01 2,673 2,783 2,673 2,783 10,600
2018/10/31 2,685 2,720 2,660 2,701 2,800
2018/10/30 2,688 2,688 2,619 2,674 1,000
2018/10/29 2,644 2,697 2,644 2,688 3,000
2018/10/26 2,669 2,720 2,618 2,644 2,900
2018/10/25 2,735 2,735 2,619 2,668 3,400
2018/10/24 2,760 2,765 2,748 2,748 1,900
2018/10/23 2,752 2,752 2,722 2,740 1,200
2018/10/22 2,737 2,753 2,737 2,753 1,700
2018/10/19 2,696 2,696 2,696 2,696 300
2018/10/18 2,737 2,737 2,713 2,713 300
2018/10/17 2,685 2,720 2,685 2,710 2,500
2018/10/16 2,650 2,683 2,650 2,683 300
2018/10/15 2,661 2,661 2,650 2,650 3,000
2018/10/12 2,671 2,699 2,671 2,687 900
2018/10/11 2,730 2,730 2,660 2,671 4,900
2018/10/10 2,745 2,750 2,711 2,730 1,400
2018/10/09 2,708 2,745 2,695 2,745 2,400
2018/10/05 2,720 2,735 2,720 2,735 500
2018/10/04 2,711 2,735 2,711 2,720 2,000
2018/10/03 2,716 2,718 2,710 2,711 900
2018/10/02 2,730 2,735 2,710 2,716 3,700
2018/10/01 2,704 2,730 2,700 2,730 4,000
2018/09/28 2,695 2,705 2,661 2,691 4,300
2018/09/27 2,660 2,675 2,660 2,661 2,000
2018/09/26 2,649 2,658 2,637 2,658 1,500
2018/09/25 2,610 2,630 2,610 2,628 2,100
2018/09/21 2,603 2,603 2,602 2,602 1,200
2018/09/20 2,602 2,629 2,592 2,601 3,300
2018/09/19 2,609 2,625 2,600 2,602 2,200
2018/09/18 2,609 2,610 2,580 2,610 2,300
2018/09/14 2,592 2,592 2,580 2,580 500
2018/09/13 2,584 2,617 2,583 2,593 1,500
2018/09/12 2,585 2,623 2,585 2,623 500
2018/09/11 2,600 2,600 2,599 2,599 2,000
2018/09/10 2,575 2,600 2,575 2,600 200
2018/09/07 2,576 2,590 2,574 2,590 900
2018/09/06 2,623 2,626 2,523 2,576 1,600
2018/09/05 2,600 2,620 2,595 2,600 1,300
2018/09/04 2,601 2,605 2,601 2,605 500
2018/09/03 2,600 2,600 2,600 2,600 900
2018/08/31 2,601 2,626 2,601 2,625 700
2018/08/30 2,609 2,613 2,600 2,600 1,300
2018/08/29 2,609 2,610 2,608 2,609 1,800
2018/08/28 2,644 2,644 2,609 2,609 1,100
2018/08/27 2,668 2,668 2,649 2,649 1,300
2018/08/24 2,602 2,613 2,595 2,595 4,800
2018/08/23 2,670 2,670 2,640 2,640 1,500
2018/08/22 2,625 2,684 2,625 2,640 2,800
2018/08/21 2,560 2,622 2,560 2,622 2,500
2018/08/17 2,549 2,549 2,545 2,545 700
2018/08/16 2,550 2,550 2,548 2,549 900
2018/08/15 2,540 2,560 2,540 2,550 1,900
2018/08/14 2,510 2,535 2,500 2,535 1,600
2018/08/13 2,530 2,540 2,510 2,510 2,400
2018/08/10 2,480 2,540 2,480 2,540 2,100
2018/08/09 2,480 2,480 2,480 2,480 400
2018/08/08 2,465 2,500 2,465 2,480 3,200
2018/08/07 2,500 2,500 2,500 2,500 1,100
2018/08/06 2,500 2,500 2,500 2,500 1,000
2018/08/03 2,499 2,499 2,499 2,499 500
2018/08/01 2,490 2,500 2,490 2,500 1,800
2018/07/31 2,483 2,492 2,482 2,491 2,300
2018/07/30 2,460 2,491 2,460 2,491 3,400
2018/07/27 2,453 2,470 2,448 2,455 6,200
2018/07/26 2,494 2,494 2,451 2,453 1,400
2018/07/25 2,433 2,495 2,430 2,495 2,000
2018/07/24 2,424 2,444 2,423 2,433 1,400
2018/07/23 2,423 2,446 2,423 2,423 800
2018/07/20 2,430 2,430 2,423 2,423 400
2018/07/19 2,447 2,447 2,447 2,447 200
2018/07/18 2,409 2,423 2,409 2,423 300
2018/07/17 2,424 2,424 2,408 2,409 900
2018/07/13 2,415 2,420 2,403 2,406 1,600
2018/07/12 2,420 2,420 2,415 2,420 1,200
2018/07/11 2,460 2,460 2,441 2,445 1,400
2018/07/10 2,520 2,520 2,455 2,455 1,300
2018/07/09 2,529 2,529 2,500 2,520 1,000
2018/07/06 2,525 2,529 2,525 2,529 2,200
2018/07/05 2,510 2,519 2,509 2,509 1,100
2018/07/04 2,530 2,530 2,509 2,509 2,900
2018/07/03 2,570 2,570 2,527 2,528 2,800
2018/07/02 2,600 2,601 2,545 2,553 3,400
2018/06/29 2,601 2,610 2,505 2,610 3,900
2018/06/28 2,610 2,615 2,597 2,610 2,400
2018/06/27 2,610 2,625 2,608 2,610 5,100
2018/06/26 2,661 2,700 2,661 2,680 2,400
2018/06/25 2,670 2,680 2,670 2,680 2,600
2018/06/22 2,675 2,685 2,670 2,670 2,400
2018/06/21 2,671 2,688 2,671 2,688 1,700
2018/06/20 2,650 2,690 2,650 2,690 4,300
2018/06/19 2,683 2,700 2,683 2,686 2,700
2018/06/18 2,698 2,700 2,696 2,696 1,600
2018/06/15 2,700 2,709 2,698 2,698 2,700
2018/06/14 2,710 2,710 2,700 2,701 4,200
2018/06/13 2,720 2,720 2,710 2,710 600
2018/06/12 2,720 2,720 2,714 2,720 1,600
2018/06/11 2,725 2,726 2,713 2,713 800
2018/06/08 2,700 2,727 2,700 2,705 1,000
2018/06/07 2,720 2,720 2,701 2,701 1,200
2018/06/06 2,698 2,705 2,686 2,701 1,500
2018/06/05 2,700 2,700 2,700 2,700 3,000
2018/06/04 2,668 2,695 2,667 2,691 2,200
2018/06/01 2,684 2,690 2,684 2,685 5,200
2018/05/31 2,688 2,689 2,684 2,684 1,300
2018/05/30 2,656 2,659 2,656 2,659 700
2018/05/29 2,700 2,709 2,678 2,678 1,500
2018/05/28 2,689 2,701 2,689 2,700 1,100
2018/05/25 2,701 2,701 2,680 2,680 700
2018/05/24 2,700 2,700 2,669 2,685 4,400
2018/05/23 2,701 2,709 2,687 2,695 2,800
2018/05/22 2,715 2,715 2,690 2,695 3,000
2018/05/21 2,722 2,722 2,719 2,722 2,400
2018/05/18 2,707 2,715 2,700 2,715 1,900
2018/05/17 2,700 2,710 2,686 2,707 3,500
2018/05/16 2,709 2,709 2,695 2,700 3,300
2018/05/15 2,700 2,732 2,699 2,710 9,100
2018/05/14 2,723 2,729 2,700 2,705 5,300
2018/05/11 2,700 2,737 2,700 2,706 11,500
2018/05/10 2,590 2,706 2,590 2,665 9,700
2018/05/09 2,590 2,610 2,589 2,590 1,000
2018/05/08 2,600 2,601 2,595 2,598 1,600
2018/05/07 2,614 2,615 2,600 2,600 1,800
2018/05/02 2,610 2,613 2,571 2,607 9,300
2018/05/01 2,530 2,530 2,511 2,511 600
2018/04/27 2,510 2,529 2,510 2,529 2,300
2018/04/26 2,519 2,519 2,501 2,510 1,100
2018/04/25 2,505 2,525 2,505 2,525 600
2018/04/24 2,509 2,509 2,503 2,505 800
2018/04/23 2,500 2,509 2,491 2,509 600
2018/04/20 2,497 2,505 2,489 2,500 1,800
2018/04/19 2,500 2,519 2,489 2,500 2,400
2018/04/18 2,495 2,500 2,490 2,495 1,600
2018/04/17 2,481 2,499 2,471 2,495 900
2018/04/16 2,509 2,509 2,499 2,499 600
2018/04/13 2,513 2,513 2,513 2,513 200
2018/04/12 2,496 2,501 2,474 2,474 2,100
2018/04/11 2,516 2,516 2,511 2,511 2,500
2018/04/10 2,505 2,513 2,491 2,491 1,100
2018/04/09 2,470 2,505 2,470 2,505 200
2018/04/06 2,439 2,450 2,439 2,445 900
2018/04/05 2,458 2,510 2,412 2,438 4,000
2018/04/04 2,495 2,495 2,452 2,458 2,400
2018/04/03 2,471 2,513 2,430 2,513 2,900
2018/04/02 2,469 2,650 2,469 2,513 4,500
2018/03/30 2,398 2,469 2,398 2,469 2,600
2018/03/29 2,337 2,399 2,329 2,399 4,100
2018/03/28 2,317 2,339 2,300 2,337 1,500
2018/03/27 2,385 2,482 2,300 2,300 6,800
2018/03/26 2,361 2,382 2,350 2,364 1,200
2018/03/23 2,454 2,467 2,361 2,361 7,700
2018/03/22 2,450 2,470 2,450 2,454 2,800
2018/03/20 2,477 2,491 2,428 2,428 5,200
2018/03/19 2,510 2,514 2,481 2,490 4,300
2018/03/16 2,505 2,505 2,487 2,497 1,500
2018/03/15 2,510 2,513 2,506 2,513 2,500
2018/03/14 2,502 2,541 2,502 2,541 1,000
2018/03/13 2,498 2,501 2,498 2,501 400
2018/03/12 2,509 2,524 2,498 2,498 700
2018/03/09 2,505 2,510 2,484 2,484 1,100
2018/03/08 2,500 2,505 2,494 2,505 3,000
2018/03/07 2,491 2,543 2,491 2,495 1,500
2018/03/06 2,510 2,510 2,490 2,490 800
2018/03/05 2,504 2,504 2,485 2,485 1,700
2018/03/02 2,501 2,519 2,500 2,505 2,800
2018/03/01 2,549 2,549 2,525 2,530 2,100
2018/02/28 2,546 2,564 2,546 2,551 1,600
2018/02/27 2,570 2,570 2,540 2,545 2,200
2018/02/26 2,560 2,561 2,553 2,561 1,000
2018/02/23 2,532 2,564 2,508 2,535 2,200
2018/02/22 2,540 2,540 2,536 2,539 1,500
2018/02/21 2,543 2,543 2,520 2,540 1,000
2018/02/20 2,589 2,589 2,539 2,543 1,600
2018/02/19 2,580 2,590 2,563 2,590 1,200
2018/02/16 2,505 2,550 2,505 2,530 500
2018/02/15 2,502 2,507 2,502 2,505 600
2018/02/14 2,500 2,529 2,453 2,502 4,900
2018/02/13 2,560 2,560 2,500 2,500 8,600
2018/02/09 2,593 2,593 2,540 2,575 1,700
2018/02/08 2,575 2,625 2,575 2,619 1,000
2018/02/07 2,560 2,638 2,550 2,575 2,600
2018/02/06 2,600 2,600 2,450 2,525 9,900
2018/02/05 2,620 2,669 2,607 2,669 2,500
2018/02/02 2,679 2,680 2,641 2,646 1,800
2018/02/01 2,643 2,650 2,630 2,630 2,200
2018/01/31 2,610 2,649 2,610 2,643 2,300
2018/01/30 2,685 2,685 2,656 2,658 1,500
2018/01/29 2,731 2,731 2,656 2,685 2,900
2018/01/26 2,683 2,686 2,674 2,686 3,900
2018/01/25 2,679 2,745 2,672 2,701 9,300
2018/01/24 2,840 2,846 2,658 2,747 18,200
2018/01/23 2,535 2,610 2,533 2,590 9,300
2018/01/22 2,520 2,530 2,519 2,527 4,600
2018/01/19 2,513 2,520 2,503 2,511 2,400
2018/01/18 2,505 2,515 2,500 2,512 4,600
2018/01/17 2,502 2,502 2,500 2,501 5,200
2018/01/16 2,494 2,518 2,494 2,496 3,200
2018/01/15 2,497 2,501 2,494 2,494 2,700
2018/01/12 2,513 2,513 2,494 2,494 4,700
2018/01/11 2,494 2,518 2,494 2,502 2,600
2018/01/10 2,500 2,519 2,494 2,494 8,700
2018/01/09 2,500 2,501 2,495 2,501 4,300
2018/01/05 2,500 2,500 2,493 2,493 3,500
2018/01/04 2,500 2,520 2,489 2,489 1,600

このページの先頭へ