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
2023/12/29 1,926 1,941 1,926 1,934 5,100
2023/12/28 1,935 1,965 1,840 1,938 40,900
2023/12/27 1,950 1,959 1,945 1,951 7,900
2023/12/26 1,945 1,945 1,932 1,941 3,300
2023/12/25 1,950 1,964 1,932 1,932 16,800
2023/12/22 1,949 1,949 1,935 1,942 4,300
2023/12/21 1,948 1,949 1,928 1,934 11,400
2023/12/20 1,940 1,945 1,931 1,933 6,400
2023/12/19 1,939 1,949 1,932 1,938 5,700
2023/12/18 1,933 1,939 1,929 1,932 8,800
2023/12/15 1,928 1,933 1,928 1,933 2,200
2023/12/14 1,938 1,938 1,931 1,931 1,600
2023/12/13 1,933 1,940 1,931 1,940 3,000
2023/12/12 1,940 1,940 1,928 1,933 4,700
2023/12/11 1,940 1,945 1,925 1,938 6,300
2023/12/08 1,925 1,940 1,925 1,938 4,000
2023/12/07 1,939 1,949 1,925 1,942 4,800
2023/12/06 1,930 1,934 1,930 1,933 2,900
2023/12/05 1,934 1,934 1,922 1,930 1,900
2023/12/04 1,925 1,934 1,923 1,934 3,400
2023/12/01 1,906 1,930 1,906 1,930 8,900
2023/11/30 1,935 1,935 1,926 1,930 1,600
2023/11/29 1,925 1,934 1,916 1,925 6,000
2023/11/28 1,940 1,940 1,925 1,925 5,100
2023/11/27 1,939 1,939 1,928 1,933 2,300
2023/11/24 1,914 1,932 1,914 1,930 2,200
2023/11/22 1,929 1,932 1,920 1,920 1,900
2023/11/21 1,925 1,935 1,924 1,929 1,400
2023/11/20 1,941 1,941 1,912 1,936 6,200
2023/11/17 1,909 1,920 1,909 1,920 1,400
2023/11/16 1,919 1,924 1,908 1,913 1,500
2023/11/15 1,932 1,932 1,909 1,910 3,900
2023/11/14 1,932 1,932 1,910 1,917 9,000
2023/11/13 1,950 1,950 1,921 1,921 4,000
2023/11/10 1,945 1,950 1,936 1,950 10,200
2023/11/09 1,917 1,949 1,917 1,940 2,800
2023/11/08 1,927 1,930 1,920 1,930 2,300
2023/11/07 1,925 1,928 1,920 1,928 1,100
2023/11/06 1,931 1,935 1,910 1,914 2,600
2023/11/02 1,951 1,951 1,911 1,912 2,000
2023/11/01 1,910 1,954 1,910 1,923 4,400
2023/10/31 1,928 1,928 1,909 1,925 1,300
2023/10/30 1,925 1,928 1,901 1,928 3,500
2023/10/27 1,914 1,918 1,900 1,917 2,800
2023/10/26 1,930 1,930 1,910 1,914 3,300
2023/10/25 1,924 1,938 1,901 1,923 4,500
2023/10/24 1,927 1,927 1,889 1,913 7,000
2023/10/23 1,950 1,950 1,930 1,936 1,600
2023/10/20 1,924 1,958 1,923 1,958 2,900
2023/10/19 1,934 1,934 1,922 1,925 4,200
2023/10/18 1,958 1,959 1,939 1,940 3,200
2023/10/17 1,955 1,980 1,933 1,956 4,500
2023/10/16 1,971 1,978 1,948 1,955 6,500
2023/10/13 1,979 1,994 1,948 1,977 11,600
2023/10/12 1,988 1,998 1,969 1,987 5,500
2023/10/11 1,992 1,998 1,975 1,976 3,000
2023/10/10 1,988 2,000 1,950 1,992 11,700
2023/10/06 1,980 1,998 1,971 1,998 3,900
2023/10/05 1,932 1,975 1,932 1,959 6,200
2023/10/04 1,980 1,980 1,941 1,941 11,500
2023/10/03 1,994 1,994 1,979 1,989 3,400
2023/10/02 1,985 1,999 1,980 1,980 6,200
2023/09/29 2,000 2,000 1,985 1,985 7,700
2023/09/28 2,003 2,007 1,990 2,004 12,800
2023/09/27 2,014 2,014 1,973 1,990 15,600
2023/09/26 2,010 2,018 1,990 1,998 18,100
2023/09/25 2,000 2,000 1,980 1,990 8,900
2023/09/22 1,975 1,981 1,956 1,978 4,500
2023/09/21 1,986 1,994 1,954 1,972 10,800
2023/09/20 2,008 2,008 1,989 1,989 13,200
2023/09/19 1,998 2,012 1,984 2,009 12,100
2023/09/15 1,977 2,001 1,974 1,998 20,000
2023/09/14 1,952 1,976 1,952 1,972 17,800
2023/09/13 1,958 1,958 1,944 1,954 3,000
2023/09/12 1,954 1,960 1,930 1,944 15,600
2023/09/11 1,965 1,965 1,952 1,954 7,200
2023/09/08 1,965 1,967 1,956 1,965 5,700
2023/09/07 1,969 1,969 1,960 1,965 5,200
2023/09/06 1,975 1,976 1,961 1,969 7,300
2023/09/05 1,975 1,977 1,960 1,966 6,400
2023/09/04 1,961 1,971 1,950 1,968 15,600
2023/09/01 1,967 1,967 1,947 1,947 12,200
2023/08/31 1,962 1,969 1,956 1,963 11,900
2023/08/30 1,949 1,959 1,939 1,959 10,400
2023/08/29 1,930 1,949 1,927 1,941 8,800
2023/08/28 1,929 1,932 1,920 1,930 5,000
2023/08/25 1,929 1,940 1,920 1,920 11,900
2023/08/24 1,915 1,930 1,902 1,930 12,300
2023/08/23 1,903 1,917 1,899 1,915 6,200
2023/08/22 1,895 1,900 1,891 1,891 2,100
2023/08/21 1,886 1,913 1,886 1,895 5,200
2023/08/18 1,900 1,918 1,885 1,885 10,900
2023/08/17 1,912 1,915 1,888 1,901 12,100
2023/08/16 1,916 1,916 1,901 1,905 4,900
2023/08/15 1,922 1,922 1,895 1,910 16,000
2023/08/14 1,900 1,928 1,896 1,918 21,700
2023/08/10 1,873 1,898 1,868 1,895 11,700
2023/08/09 1,870 1,894 1,863 1,873 7,100
2023/08/08 1,889 1,894 1,870 1,872 9,800
2023/08/07 1,884 1,888 1,875 1,888 18,500
2023/08/04 1,881 1,895 1,880 1,895 10,400
2023/08/03 1,882 1,893 1,882 1,882 3,900
2023/08/02 1,895 1,895 1,886 1,887 5,900
2023/08/01 1,876 1,890 1,865 1,890 14,500
2023/07/31 1,858 1,877 1,858 1,864 11,800
2023/07/28 1,848 1,861 1,841 1,848 14,800
2023/07/27 1,860 1,870 1,851 1,853 9,700
2023/07/26 1,887 1,887 1,852 1,859 10,400
2023/07/25 1,889 1,890 1,870 1,870 8,200
2023/07/24 1,869 1,889 1,869 1,882 20,100
2023/07/21 1,860 1,868 1,858 1,860 6,600
2023/07/20 1,875 1,878 1,858 1,860 9,200
2023/07/19 1,849 1,870 1,847 1,867 19,200
2023/07/18 1,828 1,850 1,828 1,840 19,700
2023/07/14 1,838 1,838 1,825 1,834 8,700
2023/07/13 1,840 1,841 1,821 1,839 17,700
2023/07/12 1,855 1,855 1,837 1,845 13,200
2023/07/11 1,857 1,864 1,848 1,852 12,700
2023/07/10 1,860 1,868 1,849 1,857 17,100
2023/07/07 1,838 1,867 1,833 1,862 12,200
2023/07/06 1,875 1,879 1,835 1,844 25,900
2023/07/05 1,828 1,884 1,828 1,883 37,100
2023/07/04 1,855 1,858 1,825 1,827 63,500
2023/07/03 1,924 1,924 1,870 1,879 69,200
2023/06/30 1,977 1,977 1,920 1,926 36,800
2023/06/29 1,879 1,990 1,877 1,984 114,900
2023/06/28 2,140 2,159 2,135 2,159 58,000
2023/06/27 2,149 2,149 2,128 2,144 46,500
2023/06/26 2,125 2,135 2,117 2,130 37,900
2023/06/23 2,137 2,143 2,110 2,130 28,100
2023/06/22 2,152 2,156 2,133 2,136 32,900
2023/06/21 2,159 2,160 2,150 2,152 24,200
2023/06/20 2,145 2,164 2,135 2,161 32,800
2023/06/19 2,127 2,144 2,121 2,144 28,800
2023/06/16 2,131 2,147 2,120 2,127 22,700
2023/06/15 2,093 2,122 2,093 2,112 36,900
2023/06/14 2,091 2,105 2,091 2,092 28,000
2023/06/13 2,080 2,097 2,080 2,089 21,000
2023/06/12 2,078 2,084 2,072 2,079 17,200
2023/06/09 2,070 2,082 2,061 2,071 21,400
2023/06/08 2,077 2,080 2,071 2,072 9,000
2023/06/07 2,097 2,099 2,073 2,076 27,200
2023/06/06 2,090 2,095 2,082 2,094 18,600
2023/06/05 2,082 2,095 2,078 2,082 19,700
2023/06/02 2,075 2,095 2,071 2,080 19,900
2023/06/01 2,060 2,078 2,055 2,078 25,100
2023/05/31 2,060 2,076 2,039 2,060 34,400
2023/05/30 2,040 2,069 2,040 2,055 17,000
2023/05/29 2,058 2,065 2,035 2,047 21,500
2023/05/26 2,054 2,065 2,048 2,058 5,600
2023/05/25 2,073 2,073 2,046 2,048 9,500
2023/05/24 2,062 2,077 2,047 2,077 10,000
2023/05/23 2,078 2,078 2,045 2,045 14,200
2023/05/22 2,058 2,075 2,047 2,075 5,000
2023/05/19 2,060 2,078 2,040 2,058 15,800
2023/05/18 2,051 2,060 2,041 2,058 14,400
2023/05/17 2,064 2,071 2,030 2,030 14,300
2023/05/16 2,023 2,063 2,023 2,063 20,300
2023/05/15 2,020 2,025 2,011 2,023 16,600
2023/05/12 1,995 2,011 1,992 2,005 6,200
2023/05/11 2,000 2,010 1,990 2,000 26,100
2023/05/10 2,000 2,009 1,989 1,993 11,500
2023/05/09 1,998 2,014 1,990 1,994 22,000
2023/05/08 1,980 2,014 1,980 1,993 16,600
2023/05/02 2,009 2,009 1,986 1,986 12,400
2023/05/01 2,021 2,021 1,992 1,999 16,600
2023/04/28 2,000 2,014 1,977 1,989 16,900
2023/04/27 1,968 1,990 1,958 1,990 20,700
2023/04/26 1,945 1,969 1,942 1,964 5,500
2023/04/25 1,943 1,966 1,943 1,949 6,600
2023/04/24 1,968 1,970 1,911 1,943 12,400
2023/04/21 1,951 1,969 1,951 1,960 4,600
2023/04/20 1,965 1,970 1,950 1,951 11,200
2023/04/19 1,969 1,970 1,960 1,970 5,300
2023/04/18 1,960 1,969 1,955 1,967 10,100
2023/04/17 1,970 1,970 1,961 1,968 7,900
2023/04/14 1,967 1,970 1,947 1,970 15,100
2023/04/13 1,946 1,959 1,945 1,951 9,000
2023/04/12 1,926 1,946 1,926 1,941 6,600
2023/04/11 1,959 1,962 1,922 1,926 6,200
2023/04/10 1,963 1,970 1,956 1,959 8,000
2023/04/07 1,973 1,973 1,937 1,963 7,000
2023/04/06 1,972 1,972 1,950 1,954 12,300
2023/04/05 1,974 1,974 1,921 1,963 22,400
2023/04/04 1,918 1,960 1,915 1,960 25,600
2023/04/03 1,905 1,910 1,896 1,903 9,900
2023/03/31 1,897 1,905 1,890 1,894 10,200
2023/03/30 1,840 1,900 1,840 1,894 28,600
2023/03/29 1,845 1,848 1,837 1,839 1,400
2023/03/28 1,821 1,836 1,821 1,836 6,400
2023/03/27 1,817 1,819 1,809 1,818 2,500
2023/03/24 1,808 1,808 1,793 1,807 2,000
2023/03/23 1,794 1,808 1,778 1,797 2,600
2023/03/22 1,800 1,807 1,790 1,790 2,600
2023/03/20 1,820 1,820 1,800 1,800 8,000
2023/03/17 1,810 1,820 1,805 1,820 3,800
2023/03/16 1,804 1,810 1,775 1,810 10,500
2023/03/15 1,786 1,830 1,786 1,811 3,000
2023/03/14 1,820 1,862 1,775 1,800 9,600
2023/03/13 1,858 1,858 1,822 1,841 5,100
2023/03/10 1,853 1,860 1,845 1,859 4,600
2023/03/09 1,854 1,859 1,843 1,858 9,500
2023/03/08 1,850 1,856 1,841 1,841 3,200
2023/03/07 1,838 1,856 1,838 1,850 10,900
2023/03/06 1,835 1,843 1,833 1,838 7,600
2023/03/03 1,831 1,842 1,825 1,832 7,400
2023/03/02 1,834 1,838 1,818 1,825 5,300
2023/03/01 1,844 1,844 1,824 1,830 5,700
2023/02/28 1,835 1,845 1,822 1,837 12,700
2023/02/27 1,798 1,837 1,798 1,832 8,900
2023/02/24 1,800 1,800 1,786 1,797 4,400
2023/02/22 1,788 1,810 1,773 1,791 10,300
2023/02/21 1,759 1,800 1,759 1,787 9,400
2023/02/20 1,743 1,767 1,726 1,757 9,100
2023/02/17 1,720 1,756 1,691 1,725 14,800
2023/02/16 1,698 1,711 1,698 1,710 5,700
2023/02/15 1,690 1,700 1,686 1,692 10,000
2023/02/14 1,699 1,699 1,688 1,690 5,000
2023/02/13 1,684 1,699 1,683 1,699 9,100
2023/02/10 1,684 1,686 1,679 1,684 3,200
2023/02/09 1,685 1,685 1,678 1,681 4,600
2023/02/08 1,684 1,685 1,675 1,678 5,800
2023/02/07 1,682 1,682 1,674 1,681 5,000
2023/02/06 1,672 1,685 1,670 1,683 2,600
2023/02/03 1,670 1,675 1,659 1,674 6,100
2023/02/02 1,663 1,668 1,659 1,662 8,100
2023/02/01 1,690 1,690 1,651 1,663 23,400
2023/01/31 1,699 1,700 1,695 1,697 16,400
2023/01/30 1,698 1,700 1,690 1,699 7,500
2023/01/27 1,686 1,700 1,686 1,695 6,000
2023/01/26 1,686 1,698 1,685 1,686 4,000
2023/01/25 1,683 1,696 1,680 1,686 7,200
2023/01/24 1,688 1,697 1,688 1,694 3,400
2023/01/23 1,680 1,695 1,679 1,684 5,200
2023/01/20 1,680 1,689 1,678 1,679 1,200
2023/01/19 1,680 1,686 1,673 1,673 4,800
2023/01/18 1,686 1,700 1,675 1,686 4,600
2023/01/17 1,700 1,700 1,690 1,690 3,500
2023/01/16 1,697 1,700 1,691 1,692 2,100
2023/01/13 1,692 1,703 1,676 1,691 9,000
2023/01/12 1,665 1,680 1,665 1,673 5,600
2023/01/11 1,656 1,658 1,647 1,658 3,000
2023/01/10 1,650 1,655 1,647 1,650 4,200
2023/01/06 1,640 1,648 1,640 1,648 4,900
2023/01/05 1,645 1,645 1,641 1,641 2,700
2023/01/04 1,631 1,647 1,631 1,645 1,600

このページの先頭へ