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
2020/12/30 1,330 1,330 1,324 1,324 900
2020/12/29 1,337 1,337 1,303 1,321 1,800
2020/12/28 1,319 1,320 1,313 1,317 2,000
2020/12/25 1,332 1,332 1,321 1,321 2,000
2020/12/24 1,345 1,357 1,332 1,332 1,500
2020/12/23 1,334 1,336 1,334 1,336 300
2020/12/22 1,362 1,362 1,345 1,345 800
2020/12/21 1,374 1,374 1,348 1,362 1,200
2020/12/18 1,344 1,361 1,340 1,361 4,700
2020/12/17 1,378 1,379 1,341 1,343 1,000
2020/12/16 1,345 1,368 1,345 1,348 1,500
2020/12/15 1,379 1,379 1,361 1,361 600
2020/12/14 1,337 1,383 1,337 1,380 1,200
2020/12/11 1,356 1,359 1,356 1,359 600
2020/12/10 1,333 1,362 1,333 1,345 3,500
2020/12/09 1,346 1,363 1,346 1,360 1,500
2020/12/08 1,337 1,376 1,328 1,376 3,700
2020/12/07 1,370 1,372 1,360 1,367 11,400
2020/12/04 1,378 1,408 1,328 1,354 5,100
2020/12/03 1,356 1,437 1,356 1,384 8,300
2020/12/02 1,411 1,437 1,340 1,357 12,700
2020/12/01 1,338 1,429 1,338 1,411 20,700
2020/11/30 1,350 1,359 1,337 1,350 7,600
2020/11/27 1,327 1,330 1,322 1,324 1,800
2020/11/26 1,322 1,322 1,303 1,304 1,100
2020/11/25 1,330 1,339 1,310 1,322 2,900
2020/11/24 1,345 1,352 1,330 1,331 8,800
2020/11/20 1,322 1,338 1,311 1,327 44,700
2020/11/19 1,301 1,314 1,300 1,302 1,200
2020/11/18 1,305 1,314 1,300 1,301 1,800
2020/11/17 1,305 1,314 1,302 1,302 900
2020/11/16 1,289 1,290 1,281 1,287 1,500
2020/11/13 1,301 1,303 1,280 1,280 5,900
2020/11/12 1,310 1,312 1,300 1,300 1,200
2020/11/11 1,305 1,309 1,300 1,300 3,200
2020/11/10 1,310 1,311 1,281 1,292 1,400
2020/11/09 1,298 1,318 1,290 1,290 7,200
2020/11/06 1,315 1,319 1,310 1,310 7,300
2020/11/05 1,299 1,308 1,298 1,308 500
2020/11/04 1,290 1,299 1,289 1,298 2,200
2020/11/02 1,285 1,285 1,283 1,284 300
2020/10/30 1,278 1,284 1,265 1,276 2,000
2020/10/29 1,266 1,295 1,265 1,293 3,000
2020/10/28 1,269 1,276 1,269 1,274 1,500
2020/10/27 1,266 1,278 1,266 1,276 1,400
2020/10/26 1,275 1,335 1,275 1,291 4,100
2020/10/23 1,266 1,277 1,265 1,276 1,100
2020/10/22 1,260 1,270 1,260 1,270 2,100
2020/10/21 1,278 1,289 1,270 1,272 1,600
2020/10/20 1,275 1,283 1,275 1,277 3,700
2020/10/19 1,273 1,284 1,269 1,278 1,200
2020/10/16 1,272 1,283 1,270 1,272 3,200
2020/10/15 1,282 1,297 1,280 1,295 2,400
2020/10/14 1,270 1,277 1,265 1,277 2,400
2020/10/13 1,290 1,290 1,263 1,274 2,400
2020/10/12 1,283 1,290 1,272 1,272 3,100
2020/10/09 1,290 1,304 1,290 1,296 1,900
2020/10/08 1,284 1,290 1,277 1,290 800
2020/10/07 1,290 1,290 1,274 1,283 1,400
2020/10/06 1,305 1,306 1,285 1,291 2,000
2020/10/05 1,300 1,304 1,285 1,304 3,300
2020/10/02 1,292 1,292 1,280 1,291 1,400
2020/09/30 1,297 1,297 1,280 1,287 2,900
2020/09/29 1,280 1,287 1,280 1,287 3,300
2020/09/28 1,263 1,285 1,263 1,269 3,900
2020/09/25 1,286 1,294 1,286 1,292 800
2020/09/24 1,275 1,282 1,275 1,282 2,000
2020/09/23 1,305 1,306 1,270 1,275 6,100
2020/09/18 1,295 1,305 1,271 1,289 2,700
2020/09/17 1,296 1,310 1,296 1,296 500
2020/09/16 1,310 1,316 1,268 1,296 2,300
2020/09/15 1,279 1,300 1,275 1,294 2,000
2020/09/14 1,260 1,280 1,259 1,280 3,900
2020/09/11 1,245 1,262 1,245 1,259 800
2020/09/10 1,267 1,271 1,252 1,255 1,200
2020/09/09 1,254 1,254 1,241 1,246 700
2020/09/08 1,254 1,270 1,254 1,254 2,000
2020/09/07 1,289 1,289 1,245 1,279 3,100
2020/09/04 1,280 1,290 1,261 1,263 4,100
2020/09/03 1,291 1,292 1,290 1,290 300
2020/09/02 1,300 1,300 1,290 1,291 3,800
2020/09/01 1,300 1,309 1,289 1,289 1,900
2020/08/31 1,280 1,305 1,280 1,305 3,200
2020/08/28 1,269 1,305 1,269 1,281 4,000
2020/08/27 1,275 1,280 1,269 1,269 1,200
2020/08/26 1,280 1,280 1,275 1,275 600
2020/08/25 1,324 1,324 1,251 1,280 5,400
2020/08/24 1,315 1,315 1,294 1,294 800
2020/08/21 1,300 1,306 1,291 1,298 800
2020/08/20 1,291 1,300 1,288 1,300 1,700
2020/08/19 1,310 1,311 1,295 1,305 1,000
2020/08/18 1,294 1,310 1,294 1,310 300
2020/08/17 1,292 1,304 1,292 1,304 700
2020/08/14 1,304 1,319 1,304 1,315 900
2020/08/13 1,319 1,320 1,290 1,303 1,200
2020/08/12 1,294 1,319 1,294 1,319 1,200
2020/08/11 1,318 1,320 1,288 1,289 1,700
2020/08/07 1,275 1,288 1,265 1,288 3,300
2020/08/06 1,260 1,270 1,260 1,260 700
2020/08/05 1,260 1,267 1,260 1,260 1,700
2020/08/04 1,264 1,267 1,249 1,267 1,300
2020/08/03 1,264 1,264 1,247 1,260 2,600
2020/07/31 1,255 1,255 1,233 1,250 3,600
2020/07/30 1,248 1,249 1,235 1,235 1,600
2020/07/29 1,238 1,262 1,237 1,248 3,600
2020/07/28 1,260 1,264 1,242 1,259 4,700
2020/07/27 1,252 1,268 1,252 1,260 2,100
2020/07/22 1,251 1,259 1,251 1,251 1,900
2020/07/21 1,251 1,267 1,245 1,250 3,800
2020/07/20 1,250 1,260 1,247 1,247 2,200
2020/07/17 1,254 1,268 1,250 1,250 2,600
2020/07/16 1,271 1,277 1,256 1,256 2,900
2020/07/15 1,281 1,281 1,266 1,276 2,600
2020/07/14 1,280 1,295 1,280 1,281 1,600
2020/07/13 1,303 1,316 1,280 1,280 6,100
2020/07/10 1,293 1,314 1,291 1,302 2,800
2020/07/09 1,320 1,324 1,301 1,307 3,200
2020/07/08 1,322 1,322 1,300 1,301 4,300
2020/07/07 1,320 1,325 1,303 1,303 3,000
2020/07/06 1,259 1,299 1,259 1,290 5,100
2020/07/03 1,318 1,318 1,254 1,256 1,300
2020/07/02 1,283 1,299 1,243 1,299 3,500
2020/07/01 1,322 1,322 1,276 1,300 3,100
2020/06/30 1,300 1,325 1,291 1,309 3,700
2020/06/29 1,255 1,300 1,236 1,300 7,100
2020/06/29 1 -> 2.00 分割
2020/06/26 2,780 2,802 2,780 2,790 3,700
2020/06/25 2,742 2,779 2,742 2,778 2,400
2020/06/24 2,793 2,799 2,755 2,755 4,900
2020/06/23 2,760 2,798 2,760 2,793 2,900
2020/06/22 2,766 2,798 2,741 2,772 5,500
2020/06/19 2,768 2,770 2,748 2,765 1,700
2020/06/18 2,759 2,770 2,735 2,756 2,900
2020/06/17 2,756 2,756 2,717 2,752 1,500
2020/06/16 2,715 2,737 2,715 2,720 1,600
2020/06/15 2,716 2,720 2,695 2,695 2,400
2020/06/12 2,712 2,719 2,680 2,715 4,100
2020/06/11 2,730 2,760 2,714 2,714 2,300
2020/06/10 2,719 2,744 2,719 2,730 2,400
2020/06/09 2,710 2,744 2,710 2,723 1,000
2020/06/08 2,706 2,745 2,706 2,709 1,900
2020/06/05 2,730 2,730 2,702 2,706 1,600
2020/06/04 2,760 2,760 2,724 2,730 2,100
2020/06/03 2,700 2,750 2,700 2,720 3,600
2020/06/02 2,687 2,710 2,687 2,700 900
2020/06/01 2,705 2,714 2,680 2,681 3,500
2020/05/29 2,725 2,725 2,701 2,715 1,700
2020/05/28 2,700 2,718 2,700 2,701 2,100
2020/05/27 2,700 2,700 2,692 2,700 2,200
2020/05/26 2,710 2,710 2,682 2,699 8,700
2020/05/25 2,694 2,733 2,694 2,710 1,600
2020/05/22 2,740 2,740 2,690 2,690 4,500
2020/05/21 2,754 2,754 2,690 2,690 5,900
2020/05/20 2,700 2,700 2,653 2,655 3,200
2020/05/19 2,750 2,750 2,653 2,663 2,900
2020/05/18 2,705 2,705 2,688 2,688 500
2020/05/15 2,690 2,690 2,667 2,686 1,200
2020/05/14 2,690 2,700 2,657 2,700 900
2020/05/13 2,699 2,699 2,646 2,694 1,600
2020/05/12 2,680 2,700 2,680 2,699 2,400
2020/05/11 2,700 2,700 2,669 2,700 1,600
2020/05/08 2,700 2,701 2,669 2,701 2,200
2020/05/07 2,685 2,700 2,661 2,682 2,900
2020/05/01 2,710 2,710 2,670 2,670 700
2020/04/30 2,733 2,754 2,635 2,635 8,300
2020/04/28 2,682 2,704 2,645 2,703 10,700
2020/04/27 2,501 2,501 2,432 2,432 1,000
2020/04/24 2,431 2,480 2,402 2,402 900
2020/04/23 2,458 2,492 2,452 2,452 300
2020/04/22 2,507 2,507 2,411 2,452 800
2020/04/21 2,555 2,555 2,500 2,501 1,000
2020/04/20 2,659 2,659 2,605 2,605 400
2020/04/17 2,471 2,601 2,421 2,551 700
2020/04/16 2,621 2,621 2,521 2,521 800
2020/04/15 2,631 2,631 2,631 2,631 300
2020/04/14 2,626 2,630 2,620 2,630 1,000
2020/04/13 2,457 2,626 2,457 2,626 800
2020/04/10 2,456 2,456 2,456 2,456 300
2020/04/09 2,403 2,499 2,401 2,455 500
2020/04/08 2,380 2,381 2,370 2,370 400
2020/04/07 2,446 2,449 2,380 2,380 2,100
2020/04/06 2,330 2,400 2,330 2,369 1,300
2020/04/03 2,311 2,311 2,311 2,311 300
2020/04/02 2,310 2,312 2,310 2,311 500
2020/03/31 2,300 2,360 2,255 2,310 800
2020/03/30 2,235 2,300 2,235 2,235 800
2020/03/27 2,200 2,296 2,200 2,235 1,500
2020/03/26 2,201 2,250 2,196 2,200 3,200
2020/03/25 2,162 2,236 2,112 2,236 800
2020/03/24 2,150 2,150 2,051 2,062 1,000
2020/03/23 2,200 2,200 2,050 2,050 500
2020/03/19 2,100 2,200 2,100 2,200 400
2020/03/18 2,100 2,196 2,030 2,030 1,900
2020/03/17 2,012 2,100 2,000 2,037 4,200
2020/03/16 2,112 2,163 2,012 2,021 4,700
2020/03/13 2,216 2,311 2,212 2,212 1,000
2020/03/12 2,397 2,400 2,350 2,372 800
2020/03/11 2,457 2,457 2,407 2,435 400
2020/03/10 2,299 2,351 2,264 2,351 800
2020/03/09 2,450 2,450 2,399 2,399 1,300
2020/03/06 2,546 2,546 2,541 2,541 300
2020/03/05 2,645 2,670 2,645 2,646 700
2020/03/04 2,680 2,680 2,630 2,645 700
2020/03/03 2,620 2,682 2,620 2,676 1,100
2020/03/02 2,526 2,618 2,526 2,614 2,800
2020/02/28 2,734 2,734 2,626 2,626 1,600
2020/02/27 2,800 2,800 2,752 2,752 1,500
2020/02/26 2,800 2,812 2,775 2,775 5,500
2020/02/25 2,772 2,791 2,770 2,783 700
2020/02/21 2,800 2,802 2,800 2,801 1,100
2020/02/20 2,802 2,815 2,800 2,815 600
2020/02/19 2,802 2,816 2,800 2,816 900
2020/02/18 2,800 2,831 2,800 2,817 1,000
2020/02/17 2,800 2,800 2,772 2,800 1,700
2020/02/14 2,800 2,801 2,800 2,800 400
2020/02/13 2,820 2,823 2,795 2,795 1,700
2020/02/12 2,821 2,821 2,821 2,821 200
2020/02/10 2,820 2,820 2,820 2,820 100
2020/02/06 2,820 2,832 2,820 2,820 6,400
2020/02/05 2,800 2,816 2,796 2,816 2,400
2020/02/04 2,800 2,800 2,800 2,800 100
2020/02/03 2,800 2,801 2,800 2,800 600
2020/01/31 2,815 2,815 2,800 2,800 500
2020/01/30 2,800 2,800 2,800 2,800 100
2020/01/28 2,801 2,801 2,799 2,800 800
2020/01/27 2,773 2,812 2,773 2,801 1,100
2020/01/24 2,800 2,800 2,800 2,800 200
2020/01/23 2,800 2,800 2,800 2,800 500
2020/01/22 2,814 2,814 2,814 2,814 300
2020/01/21 2,800 2,800 2,800 2,800 500
2020/01/20 2,810 2,810 2,810 2,810 900
2020/01/16 2,800 2,800 2,800 2,800 600
2020/01/15 2,801 2,801 2,799 2,800 3,800
2020/01/10 2,800 2,819 2,800 2,819 800
2020/01/09 2,799 2,824 2,779 2,800 14,600
2020/01/08 2,790 2,799 2,790 2,796 1,600
2020/01/07 2,791 2,791 2,791 2,791 200
2020/01/06 2,799 2,799 2,791 2,791 500

このページの先頭へ