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
2023-12-29	1,241	1,252	1,238	1,244	14,900	1,244
2023-12-28	1,241	1,253	1,237	1,245	7,600	1,245
2023-12-27	1,250	1,257	1,240	1,247	12,900	1,247
2023-12-26	1,264	1,264	1,239	1,249	8,500	1,249
2023-12-25	1,293	1,293	1,250	1,259	19,200	1,259
2023-12-22	1,260	1,289	1,260	1,289	43,700	1,289
2023-12-21	1,251	1,279	1,251	1,260	21,700	1,260
2023-12-20	1,262	1,264	1,252	1,256	8,600	1,256
2023-12-19	1,269	1,269	1,245	1,254	23,800	1,254
2023-12-18	1,255	1,269	1,248	1,259	22,200	1,259
2023-12-15	1,224	1,261	1,224	1,261	21,400	1,261
2023-12-14	1,257	1,257	1,220	1,225	16,700	1,225
2023-12-13	1,237	1,255	1,227	1,249	13,400	1,249
2023-12-12	1,249	1,252	1,234	1,239	12,400	1,239
2023-12-11	1,233	1,243	1,233	1,241	8,700	1,241
2023-12-08	1,257	1,267	1,216	1,224	36,300	1,224
2023-12-07	1,276	1,276	1,254	1,256	24,300	1,256
2023-12-06	1,250	1,297	1,250	1,288	31,600	1,288
2023-12-05	1,250	1,250	1,240	1,249	15,400	1,249
2023-12-04	1,244	1,258	1,230	1,253	15,600	1,253
2023-12-01	1,268	1,268	1,238	1,238	25,700	1,238
2023-11-30	1,251	1,263	1,241	1,263	8,200	1,263
2023-11-29	1,242	1,263	1,242	1,257	12,200	1,257
2023-11-28	1,282	1,282	1,246	1,255	34,300	1,255
2023-11-27	1,290	1,299	1,272	1,277	39,500	1,277
2023-11-24	1,270	1,278	1,256	1,262	25,600	1,262
2023-11-22	1,228	1,260	1,228	1,260	39,700	1,260
2023-11-21	1,211	1,227	1,207	1,226	27,700	1,226
2023-11-20	1,211	1,231	1,209	1,211	48,000	1,211
2023-11-17	1,180	1,206	1,178	1,201	47,600	1,201
2023-11-16	1,163	1,191	1,163	1,180	32,200	1,180
2023-11-15	1,155	1,174	1,153	1,163	26,300	1,163
2023-11-14	1,161	1,170	1,154	1,156	12,100	1,156
2023-11-13	1,171	1,175	1,145	1,163	30,100	1,163
2023-11-10	1,150	1,166	1,142	1,165	44,700	1,165
2023-11-09	1,125	1,165	1,110	1,155	192,700	1,155
2023-11-08	1,087	1,095	1,062	1,073	75,400	1,073
2023-11-07	1,082	1,087	1,075	1,078	17,500	1,078
2023-11-06	1,089	1,089	1,082	1,088	8,300	1,088
2023-11-02	1,089	1,092	1,067	1,081	20,700	1,081
2023-11-01	1,078	1,085	1,073	1,084	33,300	1,084
2023-10-31	1,057	1,075	1,056	1,075	14,700	1,075
2023-10-30	1,080	1,081	1,056	1,056	33,400	1,056
2023-10-27	1,071	1,086	1,071	1,086	13,900	1,086
2023-10-26	1,074	1,080	1,065	1,068	10,100	1,068
2023-10-25	1,096	1,097	1,077	1,079	24,000	1,079
2023-10-24	1,092	1,094	1,062	1,085	28,700	1,085
2023-10-23	1,103	1,110	1,087	1,087	16,900	1,087
2023-10-20	1,100	1,108	1,096	1,103	9,300	1,103
2023-10-19	1,106	1,112	1,099	1,103	15,700	1,103
2023-10-18	1,092	1,107	1,092	1,105	8,900	1,105
2023-10-17	1,091	1,106	1,082	1,091	20,700	1,091
2023-10-16	1,081	1,095	1,080	1,087	20,700	1,087
2023-10-13	1,121	1,121	1,092	1,098	24,800	1,098
2023-10-12	1,126	1,128	1,113	1,122	15,400	1,122
2023-10-11	1,135	1,135	1,121	1,124	12,300	1,124
2023-10-10	1,112	1,129	1,110	1,129	19,500	1,129
2023-10-06	1,091	1,117	1,091	1,111	14,700	1,111
2023-10-05	1,090	1,100	1,084	1,090	22,700	1,090
2023-10-04	1,092	1,098	1,074	1,079	27,600	1,079
2023-10-03	1,139	1,139	1,103	1,105	24,200	1,105
2023-10-02	1,148	1,161	1,132	1,137	22,500	1,137
2023-09-29	1,154	1,154	1,135	1,135	24,700	1,135
2023-09-28	1,155	1,160	1,142	1,145	20,100	1,145
2023-09-27	1,159	1,172	1,155	1,172	40,000	1,172
2023-09-26	1,168	1,168	1,156	1,161	24,300	1,161
2023-09-25	1,165	1,173	1,161	1,168	25,500	1,168
2023-09-22	1,165	1,171	1,147	1,166	27,900	1,166
2023-09-21	1,170	1,181	1,152	1,172	20,000	1,172
2023-09-20	1,205	1,205	1,173	1,173	36,100	1,173
2023-09-19	1,199	1,201	1,192	1,200	19,700	1,200
2023-09-15	1,198	1,219	1,187	1,199	105,200	1,199
2023-09-14	1,180	1,197	1,179	1,195	40,800	1,195
2023-09-13	1,189	1,189	1,175	1,177	23,200	1,177
2023-09-12	1,175	1,189	1,175	1,189	13,800	1,189
2023-09-11	1,181	1,187	1,175	1,176	21,800	1,176
2023-09-08	1,175	1,185	1,172	1,177	19,400	1,177
2023-09-07	1,179	1,187	1,161	1,183	20,000	1,183
2023-09-06	1,189	1,189	1,179	1,180	13,800	1,180
2023-09-05	1,189	1,189	1,175	1,185	12,800	1,185
2023-09-04	1,191	1,195	1,178	1,185	21,500	1,185
2023-09-01	1,175	1,198	1,173	1,191	23,800	1,191
2023-08-31	1,176	1,187	1,171	1,175	21,500	1,175
2023-08-30	1,183	1,189	1,173	1,178	17,400	1,178
2023-08-29	1,188	1,194	1,176	1,186	15,100	1,186
2023-08-28	1,176	1,199	1,164	1,169	30,700	1,169
2023-08-25	1,163	1,175	1,140	1,171	17,900	1,171
2023-08-24	1,165	1,180	1,165	1,175	9,500	1,175
2023-08-23	1,140	1,167	1,140	1,167	16,500	1,167
2023-08-22	1,119	1,144	1,114	1,142	13,300	1,142
2023-08-21	1,131	1,139	1,114	1,117	20,000	1,117
2023-08-18	1,140	1,146	1,127	1,127	15,200	1,127
2023-08-17	1,174	1,174	1,134	1,149	54,500	1,149
2023-08-16	1,186	1,186	1,169	1,169	14,900	1,169
2023-08-15	1,185	1,191	1,178	1,187	11,700	1,187
2023-08-14	1,184	1,191	1,176	1,185	18,800	1,185
2023-08-10	1,173	1,182	1,170	1,178	17,000	1,178
2023-08-09	1,195	1,195	1,172	1,173	19,700	1,173
2023-08-08	1,182	1,200	1,182	1,194	15,400	1,194
2023-08-07	1,200	1,201	1,176	1,182	20,700	1,182
2023-08-04	1,156	1,201	1,147	1,196	66,900	1,196
2023-08-03	1,156	1,156	1,136	1,147	27,800	1,147
2023-08-02	1,138	1,173	1,131	1,167	34,100	1,167
2023-08-01	1,144	1,158	1,144	1,155	11,100	1,155
2023-07-31	1,147	1,161	1,144	1,154	21,200	1,154
2023-07-28	1,148	1,153	1,121	1,132	44,800	1,132
2023-07-27	1,159	1,159	1,145	1,159	9,800	1,159
2023-07-26	1,148	1,159	1,131	1,159	9,800	1,159
2023-07-25	1,153	1,153	1,141	1,143	14,500	1,143
2023-07-24	1,125	1,150	1,121	1,150	32,600	1,150
2023-07-21	1,099	1,118	1,099	1,117	13,100	1,117
2023-07-20	1,107	1,110	1,098	1,110	13,300	1,110
2023-07-19	1,088	1,104	1,088	1,100	8,000	1,100
2023-07-18	1,086	1,093	1,085	1,089	7,400	1,089
2023-07-14	1,103	1,103	1,080	1,086	14,900	1,086
2023-07-13	1,085	1,097	1,076	1,093	8,900	1,093
2023-07-12	1,097	1,101	1,086	1,091	12,700	1,091
2023-07-11	1,113	1,116	1,089	1,092	20,600	1,092
2023-07-10	1,104	1,117	1,104	1,111	10,000	1,111
2023-07-07	1,094	1,113	1,085	1,104	21,600	1,104
2023-07-06	1,110	1,118	1,097	1,099	20,000	1,099
2023-07-05	1,129	1,129	1,110	1,115	17,500	1,115
2023-07-04	1,125	1,133	1,124	1,131	15,100	1,131
2023-07-03	1,100	1,124	1,098	1,123	31,500	1,123
2023-06-30	1,073	1,092	1,069	1,088	27,300	1,088
2023-06-29	1,069	1,070	1,064	1,070	8,500	1,070
2023-06-28	1,062	1,072	1,062	1,070	18,600	1,070
2023-06-27	1,062	1,064	1,054	1,062	14,300	1,062
2023-06-26	1,059	1,063	1,052	1,061	14,700	1,061
2023-06-23	1,070	1,072	1,049	1,059	22,200	1,059
2023-06-22	1,078	1,088	1,058	1,066	31,900	1,066
2023-06-21	1,061	1,077	1,057	1,069	16,000	1,069
2023-06-20	1,056	1,064	1,052	1,054	13,700	1,054
2023-06-19	1,054	1,060	1,054	1,056	11,700	1,056
2023-06-16	1,066	1,070	1,054	1,054	25,500	1,054
2023-06-15	1,045	1,081	1,042	1,066	37,200	1,066
2023-06-14	1,046	1,048	1,041	1,045	12,500	1,045
2023-06-13	1,035	1,048	1,035	1,035	16,000	1,035
2023-06-12	1,032	1,037	1,020	1,033	27,900	1,033
2023-06-09	1,037	1,038	1,031	1,032	14,800	1,032
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

2024年04月
日	月	火	水	木	金	土
« 03月29日
	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30

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]