5391 (株)エーアンドエーマテリアル の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-01-29 | 1,231 | 1,235 | 1,219 | 1,223 | 35,300 | 1,223 |
| 2025-01-28 | 1,221 | 1,225 | 1,221 | 1,225 | 9,900 | 1,225 |
| 2025-01-27 | 1,224 | 1,225 | 1,220 | 1,222 | 5,900 | 1,222 |
| 2025-01-24 | 1,230 | 1,230 | 1,215 | 1,225 | 17,300 | 1,225 |
| 2025-01-23 | 1,228 | 1,231 | 1,220 | 1,231 | 6,200 | 1,231 |
| 2025-01-22 | 1,227 | 1,228 | 1,220 | 1,228 | 4,900 | 1,228 |
| 2025-01-21 | 1,219 | 1,220 | 1,203 | 1,218 | 5,700 | 1,218 |
| 2025-01-20 | 1,208 | 1,217 | 1,204 | 1,217 | 7,600 | 1,217 |
| 2025-01-17 | 1,202 | 1,208 | 1,190 | 1,203 | 11,600 | 1,203 |
| 2025-01-16 | 1,218 | 1,218 | 1,199 | 1,200 | 18,800 | 1,200 |
| 2025-01-15 | 1,219 | 1,220 | 1,206 | 1,208 | 8,900 | 1,208 |
| 2025-01-14 | 1,241 | 1,241 | 1,210 | 1,220 | 26,300 | 1,220 |
| 2025-01-10 | 1,232 | 1,241 | 1,232 | 1,241 | 9,900 | 1,241 |
| 2025-01-09 | 1,252 | 1,252 | 1,235 | 1,235 | 11,400 | 1,235 |
| 2025-01-08 | 1,265 | 1,265 | 1,250 | 1,250 | 6,400 | 1,250 |
| 2025-01-07 | 1,260 | 1,270 | 1,254 | 1,265 | 12,300 | 1,265 |
| 2025-01-06 | 1,269 | 1,269 | 1,258 | 1,265 | 10,500 | 1,265 |
分割・併合履歴 ： [2017-09-27]1株→0.1株