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
2023-06-08	1,041	1,044	1,025	1,034	16,500	1,034
2023-06-07	1,041	1,047	1,038	1,038	12,100	1,038
2023-06-06	1,045	1,050	1,041	1,041	14,700	1,041
2023-06-05	1,052	1,055	1,048	1,049	14,700	1,049
2023-06-02	1,046	1,048	1,043	1,044	7,700	1,044
2023-06-01	1,026	1,049	1,026	1,049	9,800	1,049
2023-05-31	1,055	1,062	1,035	1,035	26,600	1,035
2023-05-30	1,062	1,064	1,055	1,061	8,600	1,061
2023-05-29	1,060	1,069	1,057	1,059	10,600	1,059
2023-05-26	1,069	1,073	1,052	1,060	19,400	1,060
2023-05-25	1,065	1,077	1,048	1,067	41,000	1,067
2023-05-24	1,048	1,058	1,043	1,058	12,600	1,058
2023-05-23	1,060	1,064	1,036	1,046	24,300	1,046
2023-05-22	1,059	1,061	1,054	1,058	11,900	1,058
2023-05-19	1,060	1,060	1,041	1,059	27,800	1,059
2023-05-18	1,075	1,080	1,054	1,056	32,000	1,056
2023-05-17	1,097	1,097	1,028	1,047	73,600	1,047
2023-05-16	1,052	1,085	1,052	1,084	43,900	1,084
2023-05-15	1,070	1,076	1,046	1,054	65,500	1,054
2023-05-12	1,038	1,057	1,015	1,022	31,100	1,022
2023-05-11	1,023	1,045	1,011	1,044	53,800	1,044
2023-05-10	1,066	1,066	1,001	1,013	169,700	1,013
2023-05-09	932	949	932	946	27,400	946
2023-05-08	924	938	924	932	17,200	932
2023-05-02	914	921	911	919	4,200	919
2023-05-01	914	915	910	913	2,500	913
2023-04-28	910	912	905	906	5,900	906
2023-04-27	913	916	909	909	25,000	909
2023-04-26	916	920	913	913	8,800	913
2023-04-25	920	928	919	920	13,200	920
2023-04-24	917	919	915	919	9,000	919
2023-04-21	913	917	911	915	3,100	915
2023-04-20	918	918	911	913	4,400	913
2023-04-19	911	915	909	909	6,300	909
2023-04-18	912	915	911	911	1,700	911
2023-04-17	917	918	910	912	3,200	912
2023-04-14	915	915	911	914	3,300	914
2023-04-13	914	914	909	910	2,800	910
2023-04-12	913	913	909	909	5,500	909
2023-04-11	913	913	905	910	5,700	910
2023-04-10	905	917	897	913	11,800	913
2023-04-07	892	899	891	892	8,500	892
2023-04-06	906	908	899	899	6,900	899
2023-04-05	911	915	906	906	3,800	906
2023-04-04	917	919	913	917	6,400	917
2023-04-03	905	917	904	909	9,800	909
2023-03-31	902	911	902	902	8,100	902
2023-03-30	910	913	902	902	8,200	902
2023-03-29	923	925	915	925	15,200	925
2023-03-28	921	924	917	919	5,600	919
2023-03-27	922	926	920	924	2,900	924
2023-03-24	925	925	919	922	7,200	922
2023-03-23	910	927	907	927	8,400	927
2023-03-22	908	916	906	916	6,900	916
2023-03-20	915	915	902	902	6,600	902
2023-03-17	916	916	907	915	3,600	915
2023-03-16	905	909	904	906	5,400	906
2023-03-15	914	920	906	914	8,800	914
2023-03-14	928	928	900	904	21,100	904
2023-03-13	930	931	922	929	11,600	929
2023-03-10	955	955	940	940	12,200	940
2023-03-09	958	958	952	957	6,300	957
2023-03-08	949	957	949	957	2,900	957
2023-03-07	947	954	943	954	10,500	954
2023-03-06	944	949	942	949	4,900	949
2023-03-03	942	944	938	944	6,000	944
2023-03-02	942	946	938	940	6,500	940
2023-03-01	950	950	939	942	12,400	942
2023-02-28	953	953	943	949	6,000	949
2023-02-27	938	956	936	953	15,500	953
2023-02-24	940	940	934	938	9,100	938
2023-02-22	931	942	925	936	12,700	936
2023-02-21	925	945	925	936	17,100	936
2023-02-20	912	925	911	923	8,000	923
2023-02-17	898	919	898	912	20,300	912
2023-02-16	902	908	897	900	6,700	900
2023-02-15	901	904	900	902	3,200	902
2023-02-14	899	906	896	902	5,400	902
2023-02-13	897	899	892	896	3,000	896
2023-02-10	891	899	890	896	16,200	896
2023-02-09	909	910	904	906	4,600	906
2023-02-08	898	910	896	910	6,300	910
2023-02-07	904	905	898	898	4,400	898
2023-02-06	900	908	900	902	12,300	902
2023-02-03	898	901	898	901	3,200	901
2023-02-02	899	900	896	900	4,300	900
2023-02-01	894	900	894	899	7,900	899
2023-01-31	898	898	891	894	3,100	894
2023-01-30	898	900	887	887	27,900	887
2023-01-27	898	899	896	897	3,200	897
2023-01-26	899	899	893	897	5,400	897
2023-01-25	907	907	894	902	19,700	902
2023-01-24	888	899	887	899	14,600	899
2023-01-23	884	889	883	889	8,000	889
2023-01-20	879	883	879	882	4,000	882
2023-01-19	882	882	877	877	6,400	877
2023-01-18	880	884	877	883	4,800	883
2023-01-17	879	885	877	880	8,600	880
2023-01-16	876	881	874	876	5,000	876
2023-01-13	875	880	874	875	5,300	875
2023-01-12	873	879	869	874	8,000	874
2023-01-11	872	879	868	873	6,400	873
2023-01-10	870	871	865	870	8,300	870
2023-01-06	868	871	860	865	15,200	865
2023-01-05	875	876	869	869	11,800	869
2023-01-04	880	888	872	875	17,200	875

分割・併合履歴： [2017-09-27]1株→0.1株

5391 (株)エーアンドエーマテリアル の時系列データ [2023年度]

5391 (株)エーアンドエーマテリアルの時系列データ [2023年度]