5391 (株)エーアンドエーマテリアル の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-17 | 1,277 | 1,283 | 1,254 | 1,254 | 28,700 | 1,254 |
| 2024-04-16 | 1,311 | 1,311 | 1,269 | 1,271 | 35,100 | 1,271 |
| 2024-04-15 | 1,311 | 1,319 | 1,305 | 1,311 | 19,300 | 1,311 |
| 2024-04-12 | 1,326 | 1,336 | 1,318 | 1,322 | 7,000 | 1,322 |
| 2024-04-11 | 1,319 | 1,334 | 1,313 | 1,326 | 15,400 | 1,326 |
| 2024-04-10 | 1,331 | 1,345 | 1,320 | 1,320 | 12,400 | 1,320 |
| 2024-04-09 | 1,323 | 1,340 | 1,323 | 1,335 | 7,200 | 1,335 |
| 2024-04-08 | 1,344 | 1,344 | 1,317 | 1,322 | 13,500 | 1,322 |
| 2024-04-05 | 1,337 | 1,344 | 1,315 | 1,336 | 19,000 | 1,336 |
| 2024-04-04 | 1,349 | 1,370 | 1,349 | 1,349 | 5,900 | 1,349 |
| 2024-04-03 | 1,355 | 1,367 | 1,338 | 1,352 | 8,900 | 1,352 |
| 2024-04-02 | 1,358 | 1,374 | 1,338 | 1,349 | 13,800 | 1,349 |
| 2024-04-01 | 1,393 | 1,395 | 1,354 | 1,358 | 26,100 | 1,358 |
| 2024-03-29 | 1,372 | 1,403 | 1,362 | 1,402 | 17,300 | 1,402 |
| 2024-03-28 | 1,360 | 1,384 | 1,360 | 1,372 | 13,400 | 1,372 |
| 2024-03-27 | 1,391 | 1,396 | 1,372 | 1,385 | 18,100 | 1,385 |
| 2024-03-26 | 1,398 | 1,404 | 1,381 | 1,382 | 16,300 | 1,382 |
| 2024-03-25 | 1,395 | 1,410 | 1,384 | 1,398 | 24,400 | 1,398 |
| 2024-03-22 | 1,411 | 1,411 | 1,385 | 1,400 | 19,000 | 1,400 |
| 2024-03-21 | 1,382 | 1,408 | 1,375 | 1,408 | 22,200 | 1,408 |
| 2024-03-19 | 1,369 | 1,375 | 1,363 | 1,375 | 13,800 | 1,375 |
| 2024-03-18 | 1,377 | 1,386 | 1,365 | 1,372 | 10,200 | 1,372 |
| 2024-03-15 | 1,367 | 1,382 | 1,360 | 1,375 | 17,300 | 1,375 |
| 2024-03-14 | 1,354 | 1,365 | 1,345 | 1,365 | 8,400 | 1,365 |
| 2024-03-13 | 1,364 | 1,364 | 1,332 | 1,342 | 9,500 | 1,342 |
| 2024-03-12 | 1,338 | 1,353 | 1,325 | 1,353 | 13,400 | 1,353 |
| 2024-03-11 | 1,371 | 1,372 | 1,321 | 1,332 | 31,600 | 1,332 |
| 2024-03-08 | 1,361 | 1,391 | 1,361 | 1,384 | 32,100 | 1,384 |
| 2024-03-07 | 1,356 | 1,370 | 1,347 | 1,365 | 21,300 | 1,365 |
| 2024-03-06 | 1,320 | 1,362 | 1,320 | 1,357 | 18,700 | 1,357 |
| 2024-03-05 | 1,327 | 1,328 | 1,311 | 1,320 | 18,700 | 1,320 |
| 2024-03-04 | 1,331 | 1,337 | 1,321 | 1,330 | 13,800 | 1,330 |
| 2024-03-01 | 1,332 | 1,335 | 1,323 | 1,333 | 13,400 | 1,333 |
| 2024-02-29 | 1,336 | 1,338 | 1,325 | 1,333 | 7,100 | 1,333 |
| 2024-02-28 | 1,334 | 1,342 | 1,331 | 1,339 | 7,400 | 1,339 |
| 2024-02-27 | 1,334 | 1,346 | 1,328 | 1,328 | 7,200 | 1,328 |
| 2024-02-26 | 1,341 | 1,346 | 1,334 | 1,337 | 12,300 | 1,337 |
| 2024-02-22 | 1,344 | 1,348 | 1,332 | 1,348 | 12,000 | 1,348 |
| 2024-02-21 | 1,339 | 1,344 | 1,324 | 1,339 | 11,000 | 1,339 |
| 2024-02-20 | 1,336 | 1,345 | 1,333 | 1,335 | 8,000 | 1,335 |
| 2024-02-19 | 1,313 | 1,342 | 1,302 | 1,341 | 20,500 | 1,341 |
| 2024-02-16 | 1,292 | 1,317 | 1,292 | 1,306 | 21,000 | 1,306 |
| 2024-02-15 | 1,312 | 1,320 | 1,283 | 1,288 | 28,200 | 1,288 |
| 2024-02-14 | 1,321 | 1,327 | 1,306 | 1,308 | 16,500 | 1,308 |
| 2024-02-13 | 1,311 | 1,336 | 1,302 | 1,329 | 34,900 | 1,329 |
| 2024-02-09 | 1,343 | 1,348 | 1,302 | 1,302 | 102,500 | 1,302 |
| 2024-02-08 | 1,384 | 1,388 | 1,347 | 1,379 | 54,400 | 1,379 |
| 2024-02-07 | 1,349 | 1,385 | 1,349 | 1,385 | 20,000 | 1,385 |
| 2024-02-06 | 1,339 | 1,371 | 1,337 | 1,349 | 15,100 | 1,349 |
| 2024-02-05 | 1,358 | 1,358 | 1,339 | 1,339 | 16,200 | 1,339 |
| 2024-02-02 | 1,362 | 1,373 | 1,340 | 1,358 | 22,700 | 1,358 |
| 2024-02-01 | 1,360 | 1,370 | 1,344 | 1,353 | 19,300 | 1,353 |
| 2024-01-31 | 1,327 | 1,387 | 1,327 | 1,378 | 43,200 | 1,378 |
| 2024-01-30 | 1,333 | 1,352 | 1,327 | 1,328 | 55,500 | 1,328 |
| 2024-01-29 | 1,323 | 1,332 | 1,316 | 1,332 | 10,200 | 1,332 |
| 2024-01-26 | 1,329 | 1,335 | 1,311 | 1,319 | 12,500 | 1,319 |
| 2024-01-25 | 1,319 | 1,335 | 1,315 | 1,329 | 25,300 | 1,329 |
| 2024-01-24 | 1,317 | 1,319 | 1,308 | 1,319 | 10,600 | 1,319 |
| 2024-01-23 | 1,307 | 1,317 | 1,304 | 1,309 | 13,100 | 1,309 |
| 2024-01-22 | 1,300 | 1,310 | 1,300 | 1,307 | 9,900 | 1,307 |
| 2024-01-19 | 1,310 | 1,317 | 1,294 | 1,294 | 14,800 | 1,294 |
| 2024-01-18 | 1,300 | 1,325 | 1,300 | 1,311 | 17,500 | 1,311 |
| 2024-01-17 | 1,305 | 1,330 | 1,304 | 1,304 | 19,000 | 1,304 |
| 2024-01-16 | 1,322 | 1,322 | 1,303 | 1,305 | 17,900 | 1,305 |
| 2024-01-15 | 1,302 | 1,334 | 1,302 | 1,322 | 21,100 | 1,322 |
| 2024-01-12 | 1,321 | 1,328 | 1,307 | 1,313 | 15,700 | 1,313 |
| 2024-01-11 | 1,338 | 1,338 | 1,311 | 1,311 | 20,900 | 1,311 |
| 2024-01-10 | 1,328 | 1,342 | 1,325 | 1,338 | 16,200 | 1,338 |
| 2024-01-09 | 1,350 | 1,359 | 1,313 | 1,328 | 32,500 | 1,328 |
| 2024-01-05 | 1,271 | 1,338 | 1,270 | 1,338 | 53,800 | 1,338 |
| 2024-01-04 | 1,253 | 1,284 | 1,248 | 1,278 | 20,900 | 1,278 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
