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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,705 | 1,724 | 1,703 | 1,722 | 15,800 |
| 2024/12/27 | 1,720 | 1,724 | 1,705 | 1,712 | 20,800 |
| 2024/12/26 | 1,717 | 1,722 | 1,710 | 1,710 | 28,700 |
| 2024/12/25 | 1,731 | 1,731 | 1,713 | 1,718 | 35,700 |
| 2024/12/24 | 1,741 | 1,747 | 1,738 | 1,739 | 8,800 |
| 2024/12/23 | 1,746 | 1,748 | 1,738 | 1,742 | 16,700 |
| 2024/12/20 | 1,758 | 1,758 | 1,748 | 1,750 | 5,400 |
| 2024/12/19 | 1,750 | 1,759 | 1,748 | 1,755 | 9,900 |
| 2024/12/18 | 1,747 | 1,750 | 1,743 | 1,750 | 7,800 |
| 2024/12/17 | 1,753 | 1,753 | 1,744 | 1,747 | 3,600 |
| 2024/12/16 | 1,747 | 1,750 | 1,746 | 1,746 | 3,900 |
| 2024/12/13 | 1,751 | 1,753 | 1,746 | 1,747 | 4,600 |
| 2024/12/12 | 1,754 | 1,754 | 1,745 | 1,751 | 5,900 |
| 2024/12/11 | 1,746 | 1,750 | 1,743 | 1,748 | 8,100 |
| 2024/12/10 | 1,751 | 1,759 | 1,745 | 1,746 | 11,600 |
| 2024/12/09 | 1,760 | 1,768 | 1,754 | 1,759 | 5,900 |
| 2024/12/06 | 1,766 | 1,777 | 1,750 | 1,760 | 17,200 |
| 2024/12/05 | 1,772 | 1,772 | 1,765 | 1,770 | 3,100 |
| 2024/12/04 | 1,770 | 1,771 | 1,765 | 1,769 | 4,100 |
| 2024/12/03 | 1,773 | 1,799 | 1,760 | 1,776 | 21,200 |
| 2024/12/02 | 1,777 | 1,781 | 1,773 | 1,779 | 7,000 |
| 2024/11/29 | 1,768 | 1,777 | 1,768 | 1,777 | 4,100 |
| 2024/11/28 | 1,766 | 1,774 | 1,766 | 1,772 | 2,600 |
| 2024/11/27 | 1,769 | 1,775 | 1,766 | 1,767 | 3,400 |
| 2024/11/26 | 1,770 | 1,771 | 1,769 | 1,769 | 4,100 |
| 2024/11/25 | 1,771 | 1,775 | 1,770 | 1,770 | 4,900 |
| 2024/11/22 | 1,776 | 1,777 | 1,770 | 1,770 | 6,000 |
| 2024/11/21 | 1,781 | 1,783 | 1,772 | 1,773 | 7,000 |
| 2024/11/20 | 1,777 | 1,783 | 1,775 | 1,780 | 5,200 |
| 2024/11/19 | 1,780 | 1,780 | 1,776 | 1,777 | 2,800 |
| 2024/11/18 | 1,775 | 1,780 | 1,775 | 1,775 | 3,300 |
| 2024/11/15 | 1,775 | 1,782 | 1,775 | 1,775 | 2,900 |
| 2024/11/14 | 1,775 | 1,780 | 1,775 | 1,775 | 4,900 |
| 2024/11/13 | 1,780 | 1,788 | 1,776 | 1,777 | 1,500 |
| 2024/11/12 | 1,783 | 1,790 | 1,780 | 1,780 | 3,200 |
| 2024/11/11 | 1,771 | 1,794 | 1,771 | 1,794 | 5,600 |
| 2024/11/08 | 1,791 | 1,798 | 1,776 | 1,780 | 12,600 |
| 2024/11/07 | 1,788 | 1,800 | 1,785 | 1,792 | 10,800 |
| 2024/11/06 | 1,797 | 1,798 | 1,788 | 1,795 | 5,900 |
| 2024/11/05 | 1,786 | 1,797 | 1,786 | 1,797 | 1,700 |
| 2024/11/01 | 1,786 | 1,790 | 1,783 | 1,790 | 1,400 |
| 2024/10/31 | 1,790 | 1,799 | 1,781 | 1,785 | 3,500 |
| 2024/10/30 | 1,785 | 1,800 | 1,785 | 1,798 | 7,000 |
| 2024/10/29 | 1,799 | 1,799 | 1,781 | 1,785 | 5,500 |
| 2024/10/28 | 1,781 | 1,800 | 1,777 | 1,783 | 19,400 |
| 2024/10/25 | 1,774 | 1,782 | 1,765 | 1,781 | 9,900 |
| 2024/10/24 | 1,792 | 1,794 | 1,773 | 1,794 | 8,600 |
| 2024/10/23 | 1,785 | 1,794 | 1,785 | 1,792 | 3,600 |
| 2024/10/22 | 1,794 | 1,794 | 1,785 | 1,788 | 4,200 |
| 2024/10/21 | 1,785 | 1,796 | 1,782 | 1,794 | 5,700 |
| 2024/10/18 | 1,791 | 1,800 | 1,785 | 1,793 | 7,800 |
| 2024/10/17 | 1,791 | 1,799 | 1,790 | 1,795 | 4,600 |
| 2024/10/16 | 1,790 | 1,802 | 1,790 | 1,791 | 7,000 |
| 2024/10/15 | 1,800 | 1,800 | 1,790 | 1,790 | 8,900 |
| 2024/10/11 | 1,790 | 1,798 | 1,789 | 1,794 | 6,500 |
| 2024/10/10 | 1,799 | 1,799 | 1,786 | 1,787 | 3,000 |
| 2024/10/09 | 1,799 | 1,803 | 1,785 | 1,799 | 10,900 |
| 2024/10/08 | 1,799 | 1,799 | 1,783 | 1,785 | 5,000 |
| 2024/10/07 | 1,824 | 1,824 | 1,781 | 1,790 | 10,600 |
| 2024/10/04 | 1,798 | 1,801 | 1,789 | 1,799 | 9,900 |
| 2024/10/03 | 1,799 | 1,799 | 1,786 | 1,798 | 5,300 |
| 2024/10/02 | 1,789 | 1,799 | 1,785 | 1,799 | 5,500 |
| 2024/10/01 | 1,819 | 1,819 | 1,779 | 1,789 | 9,300 |
| 2024/09/30 | 1,775 | 1,809 | 1,775 | 1,807 | 12,700 |
| 2024/09/27 | 1,800 | 1,826 | 1,799 | 1,823 | 17,700 |
| 2024/09/26 | 1,800 | 1,800 | 1,780 | 1,798 | 10,600 |
| 2024/09/25 | 1,784 | 1,804 | 1,761 | 1,798 | 26,000 |
| 2024/09/24 | 1,770 | 1,780 | 1,752 | 1,775 | 10,000 |
| 2024/09/20 | 1,759 | 1,775 | 1,758 | 1,770 | 21,800 |
| 2024/09/19 | 1,738 | 1,760 | 1,704 | 1,755 | 25,900 |
| 2024/09/18 | 1,731 | 1,749 | 1,731 | 1,733 | 6,700 |
| 2024/09/17 | 1,731 | 1,740 | 1,724 | 1,730 | 3,300 |
| 2024/09/13 | 1,724 | 1,744 | 1,722 | 1,740 | 6,700 |
| 2024/09/12 | 1,748 | 1,748 | 1,719 | 1,739 | 7,300 |
| 2024/09/11 | 1,758 | 1,758 | 1,719 | 1,719 | 9,600 |
| 2024/09/10 | 1,755 | 1,758 | 1,750 | 1,751 | 5,300 |
| 2024/09/09 | 1,720 | 1,756 | 1,715 | 1,755 | 10,800 |
| 2024/09/06 | 1,762 | 1,762 | 1,723 | 1,750 | 8,000 |
| 2024/09/05 | 1,744 | 1,776 | 1,740 | 1,745 | 5,700 |
| 2024/09/04 | 1,780 | 1,781 | 1,745 | 1,750 | 20,200 |
| 2024/09/03 | 1,782 | 1,802 | 1,750 | 1,781 | 25,700 |
| 2024/09/02 | 1,799 | 1,799 | 1,779 | 1,781 | 7,700 |
| 2024/08/30 | 1,768 | 1,791 | 1,761 | 1,782 | 21,400 |
| 2024/08/29 | 1,760 | 1,770 | 1,758 | 1,763 | 7,300 |
| 2024/08/28 | 1,750 | 1,768 | 1,742 | 1,760 | 11,000 |
| 2024/08/27 | 1,747 | 1,747 | 1,720 | 1,743 | 11,300 |
| 2024/08/26 | 1,745 | 1,747 | 1,726 | 1,730 | 4,800 |
| 2024/08/23 | 1,738 | 1,750 | 1,732 | 1,735 | 10,200 |
| 2024/08/22 | 1,718 | 1,734 | 1,712 | 1,732 | 22,800 |
| 2024/08/21 | 1,726 | 1,730 | 1,716 | 1,721 | 11,700 |
| 2024/08/20 | 1,740 | 1,755 | 1,720 | 1,726 | 18,600 |
| 2024/08/19 | 1,754 | 1,754 | 1,716 | 1,734 | 16,300 |
| 2024/08/16 | 1,723 | 1,732 | 1,717 | 1,730 | 20,900 |
| 2024/08/15 | 1,700 | 1,723 | 1,700 | 1,719 | 15,800 |
| 2024/08/14 | 1,697 | 1,712 | 1,689 | 1,712 | 15,400 |
| 2024/08/13 | 1,676 | 1,696 | 1,671 | 1,696 | 19,500 |
| 2024/08/09 | 1,682 | 1,707 | 1,655 | 1,676 | 16,700 |
| 2024/08/08 | 1,708 | 1,708 | 1,674 | 1,680 | 11,000 |
| 2024/08/07 | 1,659 | 1,713 | 1,652 | 1,708 | 26,800 |
| 2024/08/06 | 1,580 | 1,740 | 1,571 | 1,670 | 45,300 |
| 2024/08/05 | 1,670 | 1,679 | 1,565 | 1,565 | 120,300 |
| 2024/08/02 | 1,751 | 1,759 | 1,705 | 1,710 | 59,100 |
| 2024/08/01 | 1,800 | 1,800 | 1,775 | 1,780 | 30,600 |
| 2024/07/31 | 1,796 | 1,803 | 1,789 | 1,803 | 8,700 |
| 2024/07/30 | 1,790 | 1,796 | 1,787 | 1,796 | 14,200 |
| 2024/07/29 | 1,809 | 1,809 | 1,790 | 1,790 | 9,800 |
| 2024/07/26 | 1,786 | 1,804 | 1,786 | 1,790 | 23,600 |
| 2024/07/25 | 1,791 | 1,797 | 1,785 | 1,790 | 23,100 |
| 2024/07/24 | 1,805 | 1,806 | 1,795 | 1,795 | 24,500 |
| 2024/07/23 | 1,809 | 1,816 | 1,800 | 1,800 | 24,900 |
| 2024/07/22 | 1,819 | 1,820 | 1,793 | 1,799 | 47,600 |
| 2024/07/19 | 1,826 | 1,830 | 1,811 | 1,813 | 27,600 |
| 2024/07/18 | 1,823 | 1,835 | 1,823 | 1,826 | 25,800 |
| 2024/07/17 | 1,839 | 1,841 | 1,830 | 1,838 | 13,700 |
| 2024/07/16 | 1,840 | 1,842 | 1,826 | 1,826 | 31,800 |
| 2024/07/12 | 1,804 | 1,830 | 1,803 | 1,830 | 42,400 |
| 2024/07/11 | 1,788 | 1,807 | 1,788 | 1,803 | 55,800 |
| 2024/07/10 | 1,786 | 1,789 | 1,782 | 1,788 | 29,000 |
| 2024/07/09 | 1,787 | 1,787 | 1,775 | 1,786 | 31,800 |
| 2024/07/08 | 1,791 | 1,794 | 1,780 | 1,781 | 46,100 |
| 2024/07/05 | 1,795 | 1,795 | 1,787 | 1,788 | 35,300 |
| 2024/07/04 | 1,800 | 1,800 | 1,787 | 1,790 | 33,700 |
| 2024/07/03 | 1,790 | 1,800 | 1,786 | 1,792 | 60,400 |
| 2024/07/02 | 1,801 | 1,803 | 1,777 | 1,787 | 97,000 |
| 2024/07/01 | 1,857 | 1,857 | 1,800 | 1,800 | 132,600 |
| 2024/06/28 | 1,870 | 1,870 | 1,850 | 1,857 | 49,500 |
| 2024/06/27 | 1,801 | 1,856 | 1,801 | 1,854 | 169,700 |
| 2024/06/26 | 2,001 | 2,008 | 2,001 | 2,006 | 143,200 |
| 2024/06/25 | 2,004 | 2,012 | 2,002 | 2,004 | 109,000 |
| 2024/06/24 | 2,003 | 2,007 | 2,000 | 2,004 | 46,700 |
| 2024/06/21 | 2,002 | 2,004 | 2,001 | 2,001 | 30,300 |
| 2024/06/20 | 2,001 | 2,003 | 2,000 | 2,001 | 9,200 |
| 2024/06/19 | 2,001 | 2,005 | 1,999 | 2,001 | 40,400 |
| 2024/06/18 | 2,002 | 2,006 | 2,001 | 2,001 | 24,000 |
| 2024/06/17 | 2,006 | 2,009 | 2,000 | 2,002 | 23,400 |
| 2024/06/14 | 2,000 | 2,005 | 1,997 | 2,000 | 35,900 |
| 2024/06/13 | 2,005 | 2,008 | 1,998 | 1,999 | 28,800 |
| 2024/06/12 | 2,002 | 2,005 | 1,997 | 2,003 | 28,000 |
| 2024/06/11 | 1,997 | 2,003 | 1,993 | 2,001 | 36,200 |
| 2024/06/10 | 1,995 | 2,000 | 1,990 | 1,994 | 66,100 |
| 2024/06/07 | 1,990 | 1,995 | 1,988 | 1,995 | 19,800 |
| 2024/06/06 | 1,999 | 2,000 | 1,989 | 1,990 | 37,900 |
| 2024/06/05 | 2,000 | 2,000 | 1,986 | 1,997 | 43,200 |
| 2024/06/04 | 2,006 | 2,006 | 1,996 | 2,000 | 36,700 |
| 2024/06/03 | 2,020 | 2,020 | 1,998 | 2,007 | 54,800 |
| 2024/05/31 | 2,009 | 2,011 | 1,998 | 2,005 | 38,100 |
| 2024/05/30 | 1,997 | 2,006 | 1,985 | 2,000 | 45,200 |
| 2024/05/29 | 1,993 | 2,006 | 1,988 | 1,998 | 35,900 |
| 2024/05/28 | 2,010 | 2,013 | 1,990 | 1,992 | 54,300 |
| 2024/05/27 | 2,001 | 2,009 | 1,996 | 2,009 | 28,500 |
| 2024/05/24 | 2,000 | 2,005 | 1,991 | 2,000 | 44,100 |
| 2024/05/23 | 2,025 | 2,025 | 1,997 | 2,005 | 47,300 |
| 2024/05/22 | 2,044 | 2,044 | 2,021 | 2,021 | 32,400 |
| 2024/05/21 | 2,050 | 2,069 | 2,041 | 2,044 | 29,400 |
| 2024/05/20 | 2,010 | 2,070 | 2,010 | 2,039 | 34,200 |
| 2024/05/17 | 2,007 | 2,011 | 1,993 | 2,004 | 48,900 |
| 2024/05/16 | 2,025 | 2,025 | 2,000 | 2,008 | 46,000 |
| 2024/05/15 | 2,044 | 2,044 | 2,022 | 2,036 | 23,200 |
| 2024/05/14 | 2,089 | 2,090 | 2,021 | 2,041 | 47,600 |
| 2024/05/13 | 2,089 | 2,089 | 2,070 | 2,076 | 56,700 |
| 2024/05/10 | 2,110 | 2,121 | 2,100 | 2,110 | 14,500 |
| 2024/05/09 | 2,114 | 2,140 | 2,110 | 2,110 | 9,900 |
| 2024/05/08 | 2,099 | 2,138 | 2,095 | 2,122 | 12,900 |
| 2024/05/07 | 2,100 | 2,100 | 2,088 | 2,097 | 5,700 |
| 2024/05/02 | 2,081 | 2,100 | 2,081 | 2,084 | 8,900 |
| 2024/05/01 | 2,077 | 2,090 | 2,070 | 2,081 | 9,700 |
| 2024/04/30 | 2,070 | 2,099 | 2,070 | 2,093 | 34,800 |
| 2024/04/26 | 2,067 | 2,088 | 2,050 | 2,079 | 14,300 |
| 2024/04/25 | 2,069 | 2,082 | 2,060 | 2,070 | 12,400 |
| 2024/04/24 | 2,069 | 2,070 | 2,059 | 2,069 | 10,900 |
| 2024/04/23 | 2,063 | 2,072 | 2,044 | 2,061 | 14,800 |
| 2024/04/22 | 2,080 | 2,080 | 2,042 | 2,063 | 11,800 |
| 2024/04/19 | 2,090 | 2,090 | 1,986 | 2,034 | 35,400 |
| 2024/04/18 | 2,112 | 2,112 | 2,085 | 2,094 | 12,500 |
| 2024/04/17 | 2,120 | 2,120 | 2,079 | 2,096 | 9,800 |
| 2024/04/16 | 2,127 | 2,127 | 2,073 | 2,085 | 21,100 |
| 2024/04/15 | 2,127 | 2,135 | 2,123 | 2,123 | 10,500 |
| 2024/04/12 | 2,134 | 2,161 | 2,128 | 2,144 | 22,000 |
| 2024/04/11 | 2,145 | 2,145 | 2,125 | 2,134 | 14,300 |
| 2024/04/10 | 2,156 | 2,170 | 2,146 | 2,155 | 14,300 |
| 2024/04/09 | 2,160 | 2,162 | 2,153 | 2,159 | 15,500 |
| 2024/04/08 | 2,167 | 2,167 | 2,150 | 2,155 | 7,600 |
| 2024/04/05 | 2,169 | 2,171 | 2,155 | 2,160 | 22,600 |
| 2024/04/04 | 2,197 | 2,197 | 2,171 | 2,180 | 14,300 |
| 2024/04/03 | 2,180 | 2,180 | 2,150 | 2,170 | 22,200 |
| 2024/04/02 | 2,190 | 2,200 | 2,150 | 2,173 | 31,900 |
| 2024/04/01 | 2,175 | 2,185 | 2,156 | 2,181 | 20,800 |
| 2024/03/29 | 2,109 | 2,150 | 2,107 | 2,150 | 28,500 |
| 2024/03/28 | 2,090 | 2,111 | 2,088 | 2,093 | 36,700 |
| 2024/03/27 | 2,090 | 2,090 | 2,048 | 2,080 | 25,000 |
| 2024/03/26 | 2,043 | 2,052 | 2,043 | 2,048 | 14,200 |
| 2024/03/25 | 2,033 | 2,046 | 2,027 | 2,044 | 18,000 |
| 2024/03/22 | 2,019 | 2,021 | 2,008 | 2,018 | 18,600 |
| 2024/03/21 | 2,011 | 2,011 | 2,002 | 2,009 | 17,400 |
| 2024/03/19 | 2,000 | 2,003 | 1,990 | 2,000 | 14,400 |
| 2024/03/18 | 1,991 | 2,001 | 1,990 | 2,000 | 16,300 |
| 2024/03/15 | 1,985 | 1,999 | 1,985 | 1,999 | 19,900 |
| 2024/03/14 | 1,994 | 1,997 | 1,984 | 1,997 | 22,700 |
| 2024/03/13 | 2,021 | 2,021 | 1,990 | 1,999 | 19,000 |
| 2024/03/12 | 2,006 | 2,032 | 2,001 | 2,024 | 6,800 |
| 2024/03/11 | 2,041 | 2,041 | 2,019 | 2,024 | 9,700 |
| 2024/03/08 | 2,040 | 2,041 | 2,031 | 2,041 | 6,000 |
| 2024/03/07 | 2,054 | 2,054 | 2,031 | 2,040 | 5,600 |
| 2024/03/06 | 2,038 | 2,047 | 2,025 | 2,047 | 5,200 |
| 2024/03/05 | 2,036 | 2,039 | 2,025 | 2,038 | 8,600 |
| 2024/03/04 | 2,048 | 2,054 | 2,034 | 2,040 | 7,900 |
| 2024/03/01 | 2,051 | 2,068 | 2,042 | 2,042 | 7,800 |
| 2024/02/29 | 2,046 | 2,052 | 2,045 | 2,050 | 5,100 |
| 2024/02/28 | 2,050 | 2,054 | 2,034 | 2,045 | 10,100 |
| 2024/02/27 | 2,036 | 2,054 | 2,034 | 2,050 | 8,400 |
| 2024/02/26 | 2,038 | 2,041 | 2,031 | 2,031 | 8,300 |
| 2024/02/22 | 2,039 | 2,040 | 2,019 | 2,030 | 6,100 |
| 2024/02/21 | 2,039 | 2,039 | 2,022 | 2,023 | 4,400 |
| 2024/02/20 | 2,044 | 2,045 | 2,020 | 2,043 | 6,500 |
| 2024/02/19 | 2,022 | 2,042 | 2,010 | 2,042 | 6,800 |
| 2024/02/16 | 2,007 | 2,020 | 2,001 | 2,014 | 10,400 |
| 2024/02/15 | 2,033 | 2,033 | 2,006 | 2,006 | 9,300 |
| 2024/02/14 | 2,036 | 2,040 | 2,011 | 2,020 | 10,500 |
| 2024/02/13 | 2,050 | 2,050 | 2,015 | 2,036 | 21,300 |
| 2024/02/09 | 2,075 | 2,075 | 2,051 | 2,061 | 6,900 |
| 2024/02/08 | 2,079 | 2,080 | 2,064 | 2,076 | 8,300 |
| 2024/02/07 | 2,073 | 2,079 | 2,064 | 2,077 | 12,400 |
| 2024/02/06 | 2,058 | 2,072 | 2,055 | 2,072 | 10,400 |
| 2024/02/05 | 2,041 | 2,058 | 2,037 | 2,058 | 18,100 |
| 2024/02/02 | 2,029 | 2,030 | 2,021 | 2,030 | 7,200 |
| 2024/02/01 | 2,030 | 2,030 | 2,021 | 2,025 | 3,700 |
| 2024/01/31 | 2,023 | 2,030 | 2,020 | 2,030 | 9,200 |
| 2024/01/30 | 2,020 | 2,023 | 2,020 | 2,023 | 6,700 |
| 2024/01/29 | 2,013 | 2,021 | 2,013 | 2,020 | 7,100 |
| 2024/01/26 | 2,011 | 2,013 | 2,005 | 2,013 | 3,900 |
| 2024/01/25 | 2,012 | 2,012 | 2,003 | 2,010 | 3,800 |
| 2024/01/24 | 2,013 | 2,013 | 2,004 | 2,009 | 3,200 |
| 2024/01/23 | 2,016 | 2,020 | 2,000 | 2,013 | 20,300 |
| 2024/01/22 | 2,015 | 2,015 | 2,010 | 2,015 | 6,900 |
| 2024/01/19 | 2,004 | 2,011 | 2,001 | 2,010 | 10,900 |
| 2024/01/18 | 1,998 | 2,000 | 1,992 | 2,000 | 7,200 |
| 2024/01/17 | 1,990 | 1,999 | 1,986 | 1,991 | 13,000 |
| 2024/01/16 | 1,989 | 1,990 | 1,985 | 1,990 | 14,500 |
| 2024/01/15 | 1,985 | 1,987 | 1,978 | 1,986 | 7,300 |
| 2024/01/12 | 1,970 | 1,990 | 1,963 | 1,975 | 31,800 |
| 2024/01/11 | 1,989 | 1,989 | 1,966 | 1,967 | 18,300 |
| 2024/01/10 | 1,972 | 1,980 | 1,966 | 1,973 | 8,800 |
| 2024/01/09 | 1,971 | 1,995 | 1,965 | 1,971 | 10,200 |
| 2024/01/05 | 1,963 | 1,980 | 1,958 | 1,962 | 15,900 |
| 2024/01/04 | 1,953 | 1,963 | 1,935 | 1,962 | 12,800 |