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
2022-12-0886586585486312,500863
2022-12-0786386485786419,900864
2022-12-068568618568576,700857
2022-12-058598608558568,600856
2022-12-0286286485785920,700859
2022-12-018738748628657,200865
2022-11-308708708678671,900867
2022-11-298658748658704,500870
2022-11-288718758678698,000869
2022-11-2588088086787110,000871
2022-11-248708738688738,700873
2022-11-2285986985986915,200869
2022-11-218628628558586,600858
2022-11-188628628568574,700857
2022-11-1785586685585914,800859
2022-11-168558588518525,300852
2022-11-158588588548573,300857
2022-11-148588588538586,500858
2022-11-118578588558556,500855
2022-11-1085585885285713,000857
2022-11-098528538498497,500849
2022-11-088498498458493,200849
2022-11-078508528428485,800848
2022-11-0484685084184211,100842
2022-11-028488508448443,900844
2022-11-018448498448452,400845
2022-10-318518518418436,100843
2022-10-2885085084084026,400840
2022-10-278558558508504,800850
2022-10-2685685684885514,300855
2022-10-258558558508547,100854
2022-10-248538558508553,800855
2022-10-218538538488483,000848
2022-10-208548548488543,900854
2022-10-198538558508552,500855
2022-10-188528528468494,500849
2022-10-178448508448483,000848
2022-10-148428538428528,800852
2022-10-138478478388407,400840
2022-10-128508508428475,600847
2022-10-1184885184584610,500846
2022-10-078538538498507,500850
2022-10-068508558488539,700853
2022-10-058518558508508,200850
2022-10-048548558508519,000851
2022-10-038518518448496,300849
2022-09-308538578508537,800853
2022-09-298528618528595,600859
2022-09-2885886185186114,800861
2022-09-278598618588586,300858
2022-09-2686787285885822,400858
2022-09-228728728668668,300866
2022-09-218658698658695,500869
2022-09-208658688658684,900868
2022-09-168688688648649,400864
2022-09-158638698638687,400868
2022-09-148628678618675,100867
2022-09-138658678658667,800866
2022-09-128668688658684,100868
2022-09-098658678638668,700866
2022-09-088628658628637,500863
2022-09-078628678608618,000861
2022-09-068628648628625,900862
2022-09-058618688618638,600863
2022-09-028668688658655,500865
2022-09-0187187186686614,700866
2022-08-318668738668715,100871
2022-08-308658728658725,300872
2022-08-2986486786386411,300864
2022-08-268688718678716,100871
2022-08-2586687086686714,300867
2022-08-248688708658704,500870
2022-08-238668688628687,000868
2022-08-228678708678673,000867
2022-08-198698708678674,800867
2022-08-188628668608665,500866
2022-08-178648698628648,400864
2022-08-168638668588665,200866
2022-08-158658668638657,600865
2022-08-1286486985786522,400865
2022-08-1086086685686613,300866
2022-08-0985586485585819,100858
2022-08-0885686085485812,900858
2022-08-0585586385185642,400856
2022-08-0485886385485620,800856
2022-08-038548578548547,700854
2022-08-0285786985385438,800854
2022-08-018598598558579,100857
2022-07-298598608548557,600855
2022-07-288568578538577,600857
2022-07-278568588548569,400856
2022-07-2686186285385519,600855
2022-07-2586486585385727,800857
2022-07-2286186185785810,900858
2022-07-2185586385385629,200856
2022-07-2086086085185222,500852
2022-07-198558558518523,200852
2022-07-158518538498507,600850
2022-07-148578598508535,300853
2022-07-138538548528529,000852
2022-07-128608608518538,600853
2022-07-1186786885785812,200858
2022-07-088658708588588,200858
2022-07-078628668598653,100865
2022-07-068688688608605,000860
2022-07-058648688628622,300862
2022-07-0486986986086012,700860
2022-07-0187789086186121,100861
2022-06-308918928778779,000877
2022-06-2988689288088611,800886
2022-06-288818858758853,200885
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