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 |
|---|---|---|---|---|---|---|
| 2025-05-09 | 1,115 | 1,133 | 1,115 | 1,127 | 9,600 | 1,127 |
| 2025-05-08 | 1,120 | 1,120 | 1,113 | 1,114 | 5,200 | 1,114 |
| 2025-05-07 | 1,119 | 1,126 | 1,112 | 1,114 | 5,400 | 1,114 |
| 2025-05-02 | 1,120 | 1,131 | 1,118 | 1,122 | 4,300 | 1,122 |
| 2025-05-01 | 1,115 | 1,122 | 1,106 | 1,116 | 10,800 | 1,116 |
| 2025-04-30 | 1,121 | 1,123 | 1,109 | 1,117 | 6,000 | 1,117 |
| 2025-04-28 | 1,120 | 1,122 | 1,113 | 1,121 | 4,700 | 1,121 |
| 2025-04-25 | 1,114 | 1,114 | 1,099 | 1,111 | 11,700 | 1,111 |
| 2025-04-24 | 1,109 | 1,115 | 1,094 | 1,094 | 9,300 | 1,094 |
| 2025-04-23 | 1,124 | 1,125 | 1,100 | 1,103 | 14,800 | 1,103 |
| 2025-04-22 | 1,105 | 1,112 | 1,105 | 1,107 | 3,100 | 1,107 |
| 2025-04-21 | 1,114 | 1,122 | 1,108 | 1,108 | 8,000 | 1,108 |
| 2025-04-18 | 1,095 | 1,114 | 1,095 | 1,114 | 9,900 | 1,114 |
| 2025-04-17 | 1,074 | 1,088 | 1,070 | 1,084 | 8,600 | 1,084 |
| 2025-04-16 | 1,096 | 1,096 | 1,065 | 1,075 | 7,500 | 1,075 |
| 2025-04-15 | 1,103 | 1,103 | 1,088 | 1,088 | 7,200 | 1,088 |
| 2025-04-14 | 1,095 | 1,100 | 1,079 | 1,094 | 25,800 | 1,094 |
| 2025-04-11 | 1,047 | 1,082 | 1,043 | 1,081 | 7,200 | 1,081 |
| 2025-04-10 | 1,106 | 1,106 | 1,060 | 1,077 | 11,000 | 1,077 |
| 2025-04-09 | 1,040 | 1,040 | 1,005 | 1,022 | 18,700 | 1,022 |
| 2025-04-08 | 1,021 | 1,068 | 1,021 | 1,051 | 36,100 | 1,051 |
| 2025-04-07 | 1,000 | 1,028 | 1,000 | 1,008 | 51,300 | 1,008 |
| 2025-04-04 | 1,105 | 1,105 | 1,041 | 1,066 | 50,600 | 1,066 |
| 2025-04-03 | 1,145 | 1,145 | 1,117 | 1,124 | 34,300 | 1,124 |
| 2025-04-02 | 1,163 | 1,166 | 1,156 | 1,157 | 7,200 | 1,157 |
| 2025-04-01 | 1,169 | 1,173 | 1,160 | 1,160 | 3,300 | 1,160 |
| 2025-03-31 | 1,159 | 1,167 | 1,148 | 1,156 | 28,600 | 1,156 |
| 2025-03-28 | 1,175 | 1,199 | 1,175 | 1,179 | 28,100 | 1,179 |
| 2025-03-27 | 1,237 | 1,237 | 1,215 | 1,217 | 17,500 | 1,217 |
| 2025-03-26 | 1,235 | 1,236 | 1,230 | 1,236 | 6,000 | 1,236 |
| 2025-03-25 | 1,238 | 1,238 | 1,229 | 1,229 | 13,800 | 1,229 |
| 2025-03-24 | 1,230 | 1,232 | 1,224 | 1,231 | 9,300 | 1,231 |
| 2025-03-21 | 1,228 | 1,229 | 1,225 | 1,227 | 5,400 | 1,227 |
| 2025-03-19 | 1,225 | 1,232 | 1,223 | 1,228 | 14,600 | 1,228 |
| 2025-03-18 | 1,234 | 1,234 | 1,231 | 1,233 | 6,400 | 1,233 |
| 2025-03-17 | 1,234 | 1,234 | 1,222 | 1,230 | 5,400 | 1,230 |
| 2025-03-14 | 1,223 | 1,229 | 1,218 | 1,224 | 4,000 | 1,224 |
| 2025-03-13 | 1,218 | 1,221 | 1,211 | 1,220 | 7,600 | 1,220 |
| 2025-03-12 | 1,221 | 1,225 | 1,209 | 1,210 | 9,400 | 1,210 |
| 2025-03-11 | 1,225 | 1,225 | 1,208 | 1,220 | 14,600 | 1,220 |
| 2025-03-10 | 1,233 | 1,233 | 1,222 | 1,229 | 5,900 | 1,229 |
| 2025-03-07 | 1,211 | 1,222 | 1,210 | 1,222 | 7,600 | 1,222 |
| 2025-03-06 | 1,214 | 1,228 | 1,211 | 1,218 | 17,900 | 1,218 |
| 2025-03-05 | 1,207 | 1,220 | 1,194 | 1,207 | 33,700 | 1,207 |
| 2025-03-04 | 1,202 | 1,223 | 1,200 | 1,206 | 19,000 | 1,206 |
| 2025-03-03 | 1,200 | 1,220 | 1,179 | 1,215 | 61,500 | 1,215 |
| 2025-02-28 | 1,185 | 1,194 | 1,180 | 1,194 | 16,800 | 1,194 |
| 2025-02-27 | 1,197 | 1,200 | 1,186 | 1,191 | 28,400 | 1,191 |
| 2025-02-26 | 1,202 | 1,202 | 1,186 | 1,202 | 5,100 | 1,202 |
| 2025-02-25 | 1,190 | 1,204 | 1,190 | 1,197 | 7,000 | 1,197 |
| 2025-02-21 | 1,194 | 1,200 | 1,187 | 1,195 | 7,000 | 1,195 |
| 2025-02-20 | 1,195 | 1,206 | 1,192 | 1,192 | 19,300 | 1,192 |
| 2025-02-19 | 1,213 | 1,214 | 1,209 | 1,214 | 4,200 | 1,214 |
| 2025-02-18 | 1,217 | 1,218 | 1,212 | 1,213 | 5,500 | 1,213 |
| 2025-02-17 | 1,221 | 1,224 | 1,203 | 1,212 | 13,100 | 1,212 |
| 2025-02-14 | 1,221 | 1,221 | 1,210 | 1,215 | 5,900 | 1,215 |
| 2025-02-13 | 1,210 | 1,221 | 1,210 | 1,211 | 5,000 | 1,211 |
| 2025-02-12 | 1,203 | 1,210 | 1,203 | 1,210 | 9,200 | 1,210 |
| 2025-02-10 | 1,198 | 1,200 | 1,195 | 1,200 | 6,100 | 1,200 |
| 2025-02-07 | 1,185 | 1,198 | 1,180 | 1,198 | 14,200 | 1,198 |
| 2025-02-06 | 1,225 | 1,236 | 1,181 | 1,190 | 33,400 | 1,190 |
| 2025-02-05 | 1,224 | 1,233 | 1,224 | 1,229 | 2,900 | 1,229 |
| 2025-02-04 | 1,219 | 1,236 | 1,219 | 1,227 | 10,800 | 1,227 |
| 2025-02-03 | 1,214 | 1,225 | 1,211 | 1,213 | 10,100 | 1,213 |
| 2025-01-31 | 1,202 | 1,217 | 1,201 | 1,211 | 23,600 | 1,211 |
| 2025-01-30 | 1,218 | 1,223 | 1,185 | 1,185 | 90,000 | 1,185 |
| 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