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
2019/12/30 2,800 2,800 2,749 2,800 4,400
2019/12/27 2,800 2,800 2,792 2,792 1,100
2019/12/26 2,772 2,800 2,772 2,800 1,500
2019/12/24 2,808 2,808 2,805 2,805 300
2019/12/23 2,759 2,780 2,759 2,780 1,400
2019/12/20 2,800 2,800 2,784 2,784 1,200
2019/12/19 2,800 2,800 2,800 2,800 1,000
2019/12/18 2,801 2,802 2,786 2,786 2,000
2019/12/17 2,823 2,823 2,823 2,823 200
2019/12/16 2,830 2,830 2,780 2,824 1,200
2019/12/13 2,814 2,839 2,808 2,839 800
2019/12/12 2,811 2,811 2,811 2,811 100
2019/12/11 2,800 2,800 2,800 2,800 100
2019/12/10 2,782 2,800 2,782 2,800 900
2019/12/09 2,795 2,805 2,793 2,793 1,600
2019/12/06 2,793 2,805 2,792 2,805 500
2019/12/05 2,803 2,810 2,800 2,810 1,800
2019/12/04 2,830 2,830 2,830 2,830 100
2019/12/03 2,834 2,834 2,826 2,830 900
2019/12/02 2,834 2,834 2,834 2,834 100
2019/11/29 2,789 2,836 2,761 2,836 2,800
2019/11/28 2,839 2,839 2,800 2,839 700
2019/11/27 2,844 2,844 2,839 2,839 200
2019/11/26 2,844 2,844 2,844 2,844 100
2019/11/25 2,826 2,845 2,826 2,844 800
2019/11/22 2,870 2,870 2,823 2,823 200
2019/11/21 2,874 2,874 2,870 2,870 200
2019/11/20 2,879 2,879 2,874 2,874 200
2019/11/19 2,875 2,883 2,875 2,879 400
2019/11/18 2,925 2,925 2,925 2,925 200
2019/11/15 2,900 2,900 2,900 2,900 100
2019/11/14 2,900 2,900 2,900 2,900 400
2019/11/13 2,882 2,900 2,882 2,900 200
2019/11/12 2,861 2,911 2,861 2,911 3,500
2019/11/11 2,850 2,861 2,850 2,861 4,500
2019/11/08 2,850 2,851 2,807 2,851 1,900
2019/11/07 2,832 2,850 2,832 2,850 1,600
2019/11/06 2,831 2,831 2,831 2,831 600
2019/11/05 2,831 2,834 2,809 2,832 800
2019/11/01 2,816 2,816 2,802 2,802 1,000
2019/10/31 2,828 2,828 2,784 2,813 900
2019/10/30 2,816 2,816 2,812 2,812 1,600
2019/10/29 2,810 2,825 2,810 2,816 500
2019/10/28 2,793 2,793 2,786 2,793 700
2019/10/25 2,793 2,793 2,793 2,793 100
2019/10/24 2,829 2,829 2,791 2,791 400
2019/10/23 2,789 2,789 2,788 2,788 600
2019/10/18 2,805 2,805 2,786 2,786 400
2019/10/17 2,780 2,833 2,780 2,821 400
2019/10/16 2,805 2,805 2,805 2,805 200
2019/10/15 2,803 2,803 2,803 2,803 100
2019/10/11 2,781 2,800 2,781 2,790 500
2019/10/09 2,800 2,804 2,800 2,803 2,600
2019/10/08 2,830 2,830 2,830 2,830 300
2019/10/07 2,811 2,811 2,811 2,811 100
2019/10/04 2,811 2,811 2,811 2,811 100
2019/10/03 2,811 2,811 2,811 2,811 200
2019/10/02 2,822 2,822 2,800 2,800 700
2019/10/01 2,840 2,846 2,801 2,823 700
2019/09/30 2,877 2,877 2,817 2,823 2,700
2019/09/27 2,800 2,827 2,800 2,827 700
2019/09/26 2,830 2,850 2,800 2,800 1,100
2019/09/25 2,794 2,820 2,790 2,820 2,500
2019/09/24 2,794 2,794 2,794 2,794 100
2019/09/20 2,797 2,815 2,797 2,815 500
2019/09/19 2,772 2,799 2,772 2,787 1,000
2019/09/17 2,819 2,819 2,775 2,800 1,100
2019/09/13 2,800 2,800 2,769 2,773 1,500
2019/09/12 2,765 2,800 2,765 2,800 600
2019/09/11 2,814 2,814 2,800 2,800 900
2019/09/10 2,815 2,815 2,805 2,810 400
2019/09/09 2,814 2,814 2,814 2,814 100
2019/09/06 2,800 2,800 2,800 2,800 100
2019/09/05 2,814 2,814 2,814 2,814 100
2019/09/04 2,764 2,764 2,764 2,764 100
2019/09/03 2,784 2,784 2,784 2,784 200
2019/08/30 2,820 2,820 2,780 2,818 500
2019/08/29 2,817 2,817 2,814 2,814 200
2019/08/28 2,787 2,787 2,787 2,787 100
2019/08/27 2,787 2,787 2,787 2,787 400
2019/08/21 2,830 2,830 2,800 2,815 600
2019/08/20 2,833 2,840 2,818 2,840 1,500
2019/08/19 2,833 2,833 2,833 2,833 100
2019/08/16 2,800 2,833 2,800 2,833 600
2019/08/15 2,800 2,840 2,800 2,840 300
2019/08/14 2,844 2,844 2,844 2,844 100
2019/08/13 2,840 2,840 2,840 2,840 200
2019/08/09 2,840 2,840 2,820 2,840 600
2019/08/08 2,840 2,840 2,820 2,820 200
2019/08/06 2,820 2,820 2,820 2,820 200
2019/08/05 2,850 2,850 2,850 2,850 200
2019/08/02 2,848 2,850 2,811 2,847 1,300
2019/07/31 2,870 2,898 2,870 2,898 200
2019/07/26 2,850 2,850 2,850 2,850 200
2019/07/23 2,826 2,826 2,826 2,826 100
2019/07/22 2,842 2,842 2,826 2,826 200
2019/07/19 2,812 2,842 2,800 2,842 900
2019/07/18 2,834 2,834 2,801 2,812 600
2019/07/16 2,844 2,844 2,827 2,834 1,000
2019/07/11 2,844 2,844 2,844 2,844 100
2019/07/10 2,845 2,873 2,845 2,873 500
2019/07/09 2,846 2,846 2,845 2,845 200
2019/07/08 2,835 2,835 2,799 2,816 800
2019/07/05 2,835 2,835 2,835 2,835 300
2019/07/04 2,838 2,841 2,838 2,841 200
2019/07/03 2,849 2,850 2,849 2,849 700
2019/07/02 2,836 2,849 2,836 2,849 400
2019/07/01 2,836 2,836 2,836 2,836 200
2019/06/28 2,860 2,860 2,830 2,851 700
2019/06/27 2,856 2,860 2,835 2,860 1,300
2019/06/26 2,898 2,898 2,831 2,856 2,500
2019/06/25 2,969 2,969 2,898 2,898 1,400
2019/06/24 2,938 2,950 2,938 2,941 1,100
2019/06/21 2,928 2,938 2,928 2,938 300
2019/06/20 2,923 2,928 2,923 2,928 200
2019/06/19 2,928 2,928 2,928 2,928 200
2019/06/18 2,900 2,900 2,900 2,900 200
2019/06/17 2,872 2,908 2,850 2,900 9,400
2019/06/14 2,889 2,901 2,871 2,872 2,500
2019/06/13 2,939 2,939 2,939 2,939 700
2019/06/12 2,900 2,920 2,900 2,920 400
2019/06/11 2,905 2,922 2,900 2,922 1,000
2019/06/10 2,870 3,000 2,870 2,950 11,300
2019/06/07 2,900 2,900 2,870 2,870 600
2019/06/06 2,901 2,913 2,900 2,902 1,000
2019/06/05 2,937 2,938 2,895 2,901 2,600
2019/06/04 2,919 2,919 2,880 2,919 1,500
2019/06/03 2,871 2,919 2,871 2,919 3,000
2019/05/31 2,853 3,000 2,853 2,911 11,700
2019/05/30 2,853 2,853 2,849 2,853 1,300
2019/05/29 2,853 2,869 2,852 2,852 600
2019/05/28 2,877 2,877 2,869 2,869 500
2019/05/27 2,869 2,870 2,850 2,850 2,100
2019/05/24 2,850 2,852 2,850 2,852 700
2019/05/23 2,852 2,852 2,852 2,852 400
2019/05/22 2,853 2,860 2,851 2,851 600
2019/05/21 2,850 2,850 2,850 2,850 200
2019/05/20 2,833 2,833 2,833 2,833 500
2019/05/17 2,837 2,838 2,830 2,830 1,300
2019/05/16 2,835 2,835 2,835 2,835 100
2019/05/15 2,832 2,852 2,830 2,830 1,700
2019/05/14 2,830 2,835 2,830 2,830 1,400
2019/05/13 2,834 2,837 2,830 2,830 1,600
2019/05/10 2,832 2,840 2,830 2,830 2,900
2019/05/09 2,831 2,845 2,830 2,830 3,300
2019/05/08 2,835 2,835 2,835 2,835 400
2019/05/07 2,860 2,940 2,831 2,861 3,600
2019/04/26 2,858 2,860 2,858 2,860 400
2019/04/24 2,850 2,870 2,850 2,870 800
2019/04/23 2,830 2,916 2,830 2,850 1,500
2019/04/22 2,830 2,832 2,830 2,832 3,900
2019/04/19 2,830 2,832 2,830 2,832 1,300
2019/04/18 2,830 2,863 2,829 2,830 3,400
2019/04/17 2,829 2,850 2,827 2,830 900
2019/04/16 2,830 2,831 2,830 2,830 400
2019/04/15 2,837 2,844 2,830 2,830 800
2019/04/12 2,801 2,821 2,801 2,820 2,200
2019/04/11 2,800 2,830 2,800 2,810 3,500
2019/04/10 2,766 2,799 2,766 2,775 3,200
2019/04/09 2,750 2,765 2,750 2,765 1,800
2019/04/08 2,775 2,800 2,750 2,750 400
2019/04/05 2,840 2,840 2,745 2,775 1,400
2019/04/04 2,700 2,840 2,700 2,840 1,900
2019/04/03 2,730 2,730 2,700 2,700 400
2019/04/02 2,700 2,700 2,700 2,700 400
2019/04/01 2,700 2,700 2,700 2,700 800
2019/03/29 2,700 2,700 2,680 2,700 800
2019/03/28 2,672 2,672 2,650 2,672 1,300
2019/03/27 2,700 2,729 2,684 2,684 1,600
2019/03/26 2,720 2,720 2,684 2,684 900
2019/03/25 2,769 2,770 2,673 2,675 1,800
2019/03/22 2,760 2,770 2,722 2,770 700
2019/03/20 2,773 2,773 2,770 2,770 300
2019/03/18 2,800 2,800 2,766 2,773 400
2019/03/15 2,800 2,800 2,800 2,800 100
2019/03/14 2,800 2,800 2,800 2,800 100
2019/03/13 2,833 2,833 2,797 2,800 900
2019/03/12 2,731 2,848 2,731 2,848 2,000
2019/03/11 2,774 2,781 2,755 2,781 800
2019/03/08 2,820 2,820 2,741 2,755 700
2019/03/07 2,850 2,850 2,740 2,830 1,200
2019/03/05 2,855 2,855 2,850 2,850 200
2019/03/04 2,874 2,874 2,830 2,850 300
2019/03/01 2,871 2,871 2,870 2,870 200
2019/02/28 2,858 2,870 2,858 2,870 300
2019/02/27 2,830 2,857 2,830 2,830 400
2019/02/26 2,841 2,841 2,830 2,830 500
2019/02/22 2,858 2,858 2,841 2,841 900
2019/02/21 2,831 2,858 2,831 2,858 600
2019/02/20 2,830 2,858 2,830 2,858 400
2019/02/19 2,830 2,858 2,830 2,858 500
2019/02/18 2,830 2,858 2,828 2,858 1,700
2019/02/15 2,830 2,830 2,830 2,830 200
2019/02/14 2,830 2,830 2,830 2,830 200
2019/02/13 2,830 2,830 2,830 2,830 100
2019/02/12 2,875 2,875 2,801 2,830 700
2019/02/07 2,830 2,859 2,800 2,830 1,300
2019/02/06 2,825 2,835 2,825 2,830 1,500
2019/02/05 2,803 2,819 2,753 2,819 1,100
2019/02/04 2,797 2,810 2,797 2,810 1,400
2019/02/01 2,754 2,797 2,754 2,797 600
2019/01/31 2,779 2,797 2,779 2,797 200
2019/01/30 2,760 2,797 2,753 2,761 1,400
2019/01/29 2,780 2,781 2,779 2,780 1,300
2019/01/28 2,753 2,774 2,753 2,753 7,700
2019/01/25 2,750 2,780 2,750 2,753 1,500
2019/01/24 2,750 2,772 2,750 2,750 1,600
2019/01/23 2,750 2,760 2,750 2,750 1,400
2019/01/22 2,750 2,760 2,750 2,750 2,200
2019/01/21 2,770 2,779 2,750 2,750 600
2019/01/18 2,727 2,805 2,727 2,779 3,200
2019/01/17 2,735 2,743 2,733 2,737 2,300
2019/01/16 2,750 2,753 2,735 2,737 700
2019/01/15 2,750 2,760 2,750 2,753 1,400
2019/01/11 2,726 2,758 2,726 2,753 700
2019/01/10 2,730 2,730 2,710 2,726 700
2019/01/09 2,720 2,730 2,720 2,726 1,700
2019/01/08 2,719 2,719 2,707 2,707 1,400
2019/01/07 2,700 2,729 2,700 2,707 1,900
2019/01/04 2,657 2,680 2,657 2,680 400

このページの先頭へ