5391 (株)エーアンドエーマテリアル の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-06-278908948728827,500882
2022-06-248938938808885,200888
2022-06-238798808748802,900880
2022-06-228728778728755,600875
2022-06-218658758648755,900875
2022-06-208768768528633,500863
2022-06-178638688608674,200867
2022-06-168708758708743,100874
2022-06-1587287586386310,700863
2022-06-148818848748756,100875
2022-06-138808878808845,200884
2022-06-1089790189089016,300890
2022-06-098999028949016,500901
2022-06-0889190788690316,300903
2022-06-078918918818885,000888
2022-06-0688588887688111,100881
2022-06-038898898748806,000880
2022-06-0288989287688021,900880
2022-06-0187788986988914,000889
2022-05-318818848708704,200870
2022-05-3088788787387712,000877
2022-05-278808808718742,800874
2022-05-268768788718723,200872
2022-05-258798798728766,600876
2022-05-248658738628735,600873
2022-05-2385787885686919,300869
2022-05-208588588508575,100857
2022-05-198578578538559,100855
2022-05-18861861861861300861
2022-05-1786486485085513,400855
2022-05-168668668608602,800860
2022-05-138578658578604,300860
2022-05-128558688558593,700859
2022-05-118528598518559,900855
2022-05-108558648508505,700850
2022-05-098668668528574,700857
2022-05-068658658528588,200858
2022-05-028678808678742,900874
2022-04-288808808628659,600865
2022-04-2785689485687912,300879
2022-04-268638678598673,200867
2022-04-258718768608636,500863
2022-04-228658768608766,800876
2022-04-218628778548775,900877
2022-04-208488568488563,400856
2022-04-198428478428472,000847
2022-04-188508508418419,300841
2022-04-158608608528532,700853
2022-04-148638638568601,900860
2022-04-138508568508514,700851
2022-04-128628628508534,800853
2022-04-118578578518522,600852
2022-04-088578608508549,300854
2022-04-0787687685585914,300859
2022-04-068818818808803,100880
2022-04-059009008858863,500886
2022-04-048958958908952,000895
2022-04-018808958808893,300889
2022-03-318898898818858,100885
2022-03-309079078868908,700890
2022-03-299089189089177,100917
2022-03-289029109029097,200909
2022-03-2590390789990118,100901
2022-03-248828948828944,600894
2022-03-2388788788188212,500882
2022-03-2288088287287313,600873
2022-03-1885687185487117,000871
2022-03-178508568508567,300856
2022-03-1684785184485012,500850
2022-03-158418448338449,600844
2022-03-1484384582983022,900830
2022-03-1184184983883816,100838
2022-03-1084885884885215,400852
2022-03-0986586884584612,900846
2022-03-0888688685986216,800862
2022-03-078908908838866,800886
2022-03-049009038928947,900894
2022-03-0390590689590012,300900
2022-03-029009039009004,000900
2022-03-019029119009037,900903
2022-02-289069049009023,800902
2022-02-259049059009017,700901
2022-02-249069068989038,900903
2022-02-229069109059051,600905
2022-02-219119179069127,200912
2022-02-189079159079151,300915
2022-02-179189189079126,300912
2022-02-169139189129167,000916
2022-02-159089159089114,900911
2022-02-149039119039082,500908
2022-02-109039119029116,000911
2022-02-099179199029165,300916
2022-02-089019179019135,100913
2022-02-079039038979003,700900
2022-02-048959008959002,700900
2022-02-039009048938933,200893
2022-02-029019038998996,300899
2022-02-019019018958983,800898
2022-01-318908988908943,900894
2022-01-288938948888906,000890
2022-01-2790991088988915,000889
2022-01-269099109059094,900909
2022-01-259199199099098,100909
2022-01-249079159029154,900915
2022-01-2190390689990510,000905
2022-01-208999068999022,800902
2022-01-199079078998996,700899
2022-01-189189199059074,700907
2022-01-179159189139162,600916
2022-01-149189189139156,300915
2022-01-139229249139167,300916
2022-01-129279299149228,200922
2022-01-119269289169256,700925
2022-01-079249249119125,300912
2022-01-069209229209203,200920
2022-01-059289289229283,900928
2022-01-049299299229246,200924

分割・併合履歴 : [2017-09-27]1株→0.1株