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
2026/06/12 2,021 2,028 1,996 2,000 13,900
2026/06/11 2,020 2,020 1,997 2,005 11,100
2026/06/10 2,001 2,022 1,996 1,996 12,000
2026/06/09 1,980 2,009 1,980 1,999 22,600
2026/06/08 1,945 1,972 1,930 1,972 17,900
2026/06/05 1,953 1,974 1,927 1,949 26,100
2026/06/04 1,979 1,989 1,952 1,953 30,500
2026/06/03 1,976 2,010 1,964 1,984 31,000
2026/06/02 2,001 2,001 1,958 1,970 36,200
2026/06/01 2,034 2,034 2,000 2,001 37,500
2026/05/29 2,046 2,049 2,025 2,025 32,900
2026/05/28 2,037 2,063 2,019 2,036 15,400
2026/05/27 2,029 2,037 2,022 2,037 7,900
2026/05/26 2,030 2,030 2,010 2,023 7,400
2026/05/25 2,069 2,069 2,030 2,030 15,200
2026/05/22 2,044 2,077 2,032 2,077 16,300
2026/05/21 2,038 2,043 2,026 2,039 7,100
2026/05/20 2,017 2,029 2,010 2,013 15,000
2026/05/19 2,024 2,036 2,020 2,023 4,400
2026/05/18 2,052 2,052 2,022 2,032 9,600
2026/05/15 2,047 2,057 2,015 2,040 30,800
2026/05/14 2,060 2,078 2,045 2,045 23,600
2026/05/13 2,050 2,086 2,036 2,064 19,100
2026/05/12 2,060 2,075 2,041 2,041 9,100
2026/05/11 2,047 2,077 2,035 2,060 24,600
2026/05/08 2,022 2,038 2,011 2,022 12,600
2026/05/07 2,008 2,031 1,992 2,022 21,800
2026/05/01 1,992 2,005 1,992 2,005 7,100
2026/04/30 2,018 2,018 1,996 1,996 12,500
2026/04/28 1,999 2,025 1,999 2,025 22,800
2026/04/27 1,990 2,007 1,990 1,999 12,100
2026/04/24 1,998 2,004 1,987 1,990 6,700
2026/04/23 1,997 1,997 1,971 1,973 9,100
2026/04/22 1,981 1,995 1,980 1,995 6,200
2026/04/21 1,980 1,996 1,980 1,981 6,900
2026/04/20 1,996 1,996 1,977 1,980 12,000
2026/04/17 1,960 1,982 1,960 1,977 16,900
2026/04/16 1,968 1,970 1,956 1,965 8,700
2026/04/15 1,953 1,967 1,941 1,967 8,100
2026/04/14 1,992 1,993 1,952 1,952 15,200
2026/04/13 1,996 2,000 1,962 1,986 24,000
2026/04/10 1,999 2,005 1,988 1,996 17,000
2026/04/09 1,983 1,995 1,977 1,985 18,500
2026/04/08 1,988 1,993 1,970 1,981 17,600
2026/04/07 1,981 1,988 1,968 1,968 6,700
2026/04/06 1,979 1,982 1,963 1,978 13,700
2026/04/03 1,999 1,999 1,969 1,979 12,900
2026/03/27 1,925 1,988 1,925 1,964 10,800
2026/03/26 1,961 1,966 1,932 1,937 25,100
2026/03/25 1,948 1,960 1,943 1,958 7,200
2026/03/24 1,931 1,946 1,915 1,929 18,700
2026/03/23 1,913 1,914 1,885 1,896 22,200
2026/03/19 1,940 1,948 1,903 1,910 25,900
2026/03/18 1,930 1,966 1,930 1,966 20,700
2026/03/17 1,928 1,941 1,912 1,930 15,100
2026/03/16 1,945 1,952 1,908 1,908 26,400
2026/03/13 1,962 1,976 1,951 1,957 15,500
2026/03/12 1,999 2,015 1,975 1,975 25,800
2026/03/11 1,992 2,006 1,981 1,999 20,300
2026/03/10 1,972 1,986 1,964 1,978 9,000
2026/03/09 1,950 1,960 1,928 1,960 25,200
2026/03/06 1,980 2,000 1,980 1,990 8,500
2026/03/05 1,978 2,003 1,968 1,989 22,900
2026/03/04 1,953 1,965 1,904 1,931 38,400
2026/03/03 2,014 2,016 1,978 1,978 22,600
2026/03/02 1,994 2,014 1,981 2,013 28,000
2026/02/27 2,000 2,011 1,997 2,011 17,600
2026/02/26 1,978 2,000 1,973 2,000 16,700
2026/02/25 1,978 1,980 1,967 1,978 11,800
2026/02/24 1,950 1,975 1,950 1,972 18,200
2026/02/20 1,963 1,965 1,950 1,958 13,400
2026/02/19 1,970 1,978 1,950 1,962 24,300
2026/02/18 1,974 1,974 1,968 1,970 11,900
2026/02/17 1,954 1,972 1,954 1,965 21,100
2026/02/16 1,951 1,953 1,943 1,953 28,100
2026/02/13 1,928 1,953 1,923 1,948 37,700
2026/02/12 1,922 1,930 1,919 1,925 24,400
2026/02/10 1,916 1,926 1,877 1,919 24,800
2026/02/09 1,920 1,923 1,914 1,923 9,300
2026/02/06 1,907 1,919 1,907 1,914 7,900
2026/02/05 1,914 1,916 1,906 1,907 8,600
2026/02/04 1,903 1,915 1,901 1,904 10,000
2026/02/03 1,905 1,908 1,902 1,903 4,600
2026/02/02 1,900 1,915 1,896 1,904 15,700
2026/01/30 1,891 1,905 1,890 1,905 8,100
2026/01/29 1,898 1,898 1,880 1,884 5,700
2026/01/28 1,900 1,900 1,882 1,890 8,700
2026/01/27 1,901 1,911 1,898 1,902 4,000
2026/01/26 1,911 1,911 1,898 1,898 10,500
2026/01/23 1,910 1,915 1,905 1,911 8,400
2026/01/22 1,915 1,920 1,915 1,915 6,800
2026/01/21 1,901 1,929 1,901 1,915 15,100
2026/01/20 1,927 1,930 1,908 1,908 12,700
2026/01/19 1,918 1,935 1,911 1,921 24,200
2026/01/16 1,909 1,913 1,904 1,912 10,900
2026/01/15 1,900 1,905 1,892 1,897 13,000
2026/01/14 1,877 1,905 1,875 1,903 29,500
2026/01/13 1,870 1,881 1,860 1,860 17,700
2026/01/09 1,899 1,899 1,850 1,861 31,100
2026/01/08 1,861 1,905 1,860 1,875 31,600
2026/01/07 1,870 1,870 1,846 1,860 15,600
2026/01/06 1,809 1,880 1,809 1,872 46,500
2026/01/05 1,795 1,818 1,790 1,809 16,200

このページの先頭へ