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