5391 (株)エーアンドエーマテリアル の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-06-081,0411,0441,0251,03416,5001,034
2023-06-071,0411,0471,0381,03812,1001,038
2023-06-061,0451,0501,0411,04114,7001,041
2023-06-051,0521,0551,0481,04914,7001,049
2023-06-021,0461,0481,0431,0447,7001,044
2023-06-011,0261,0491,0261,0499,8001,049
2023-05-311,0551,0621,0351,03526,6001,035
2023-05-301,0621,0641,0551,0618,6001,061
2023-05-291,0601,0691,0571,05910,6001,059
2023-05-261,0691,0731,0521,06019,4001,060
2023-05-251,0651,0771,0481,06741,0001,067
2023-05-241,0481,0581,0431,05812,6001,058
2023-05-231,0601,0641,0361,04624,3001,046
2023-05-221,0591,0611,0541,05811,9001,058
2023-05-191,0601,0601,0411,05927,8001,059
2023-05-181,0751,0801,0541,05632,0001,056
2023-05-171,0971,0971,0281,04773,6001,047
2023-05-161,0521,0851,0521,08443,9001,084
2023-05-151,0701,0761,0461,05465,5001,054
2023-05-121,0381,0571,0151,02231,1001,022
2023-05-111,0231,0451,0111,04453,8001,044
2023-05-101,0661,0661,0011,013169,7001,013
2023-05-0993294993294627,400946
2023-05-0892493892493217,200932
2023-05-029149219119194,200919
2023-05-019149159109132,500913
2023-04-289109129059065,900906
2023-04-2791391690990925,000909
2023-04-269169209139138,800913
2023-04-2592092891992013,200920
2023-04-249179199159199,000919
2023-04-219139179119153,100915
2023-04-209189189119134,400913
2023-04-199119159099096,300909
2023-04-189129159119111,700911
2023-04-179179189109123,200912
2023-04-149159159119143,300914
2023-04-139149149099102,800910
2023-04-129139139099095,500909
2023-04-119139139059105,700910
2023-04-1090591789791311,800913
2023-04-078928998918928,500892
2023-04-069069088998996,900899
2023-04-059119159069063,800906
2023-04-049179199139176,400917
2023-04-039059179049099,800909
2023-03-319029119029028,100902
2023-03-309109139029028,200902
2023-03-2992392591592515,200925
2023-03-289219249179195,600919
2023-03-279229269209242,900924
2023-03-249259259199227,200922
2023-03-239109279079278,400927
2023-03-229089169069166,900916
2023-03-209159159029026,600902
2023-03-179169169079153,600915
2023-03-169059099049065,400906
2023-03-159149209069148,800914
2023-03-1492892890090421,100904
2023-03-1393093192292911,600929
2023-03-1095595594094012,200940
2023-03-099589589529576,300957
2023-03-089499579499572,900957
2023-03-0794795494395410,500954
2023-03-069449499429494,900949
2023-03-039429449389446,000944
2023-03-029429469389406,500940
2023-03-0195095093994212,400942
2023-02-289539539439496,000949
2023-02-2793895693695315,500953
2023-02-249409409349389,100938
2023-02-2293194292593612,700936
2023-02-2192594592593617,100936
2023-02-209129259119238,000923
2023-02-1789891989891220,300912
2023-02-169029088979006,700900
2023-02-159019049009023,200902
2023-02-148999068969025,400902
2023-02-138978998928963,000896
2023-02-1089189989089616,200896
2023-02-099099109049064,600906
2023-02-088989108969106,300910
2023-02-079049058988984,400898
2023-02-0690090890090212,300902
2023-02-038989018989013,200901
2023-02-028999008969004,300900
2023-02-018949008948997,900899
2023-01-318988988918943,100894
2023-01-3089890088788727,900887
2023-01-278988998968973,200897
2023-01-268998998938975,400897
2023-01-2590790789490219,700902
2023-01-2488889988789914,600899
2023-01-238848898838898,000889
2023-01-208798838798824,000882
2023-01-198828828778776,400877
2023-01-188808848778834,800883
2023-01-178798858778808,600880
2023-01-168768818748765,000876
2023-01-138758808748755,300875
2023-01-128738798698748,000874
2023-01-118728798688736,400873
2023-01-108708718658708,300870
2023-01-0686887186086515,200865
2023-01-0587587686986911,800869
2023-01-0488088887287517,200875

分割・併合履歴 : [2017-09-27]1株→0.1株