6156 (株)エーワン精密 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-08 | 1,826 | 1,838 | 1,819 | 1,835 | 29,100 | 1,835 |
| 2025-05-07 | 1,819 | 1,830 | 1,813 | 1,826 | 13,800 | 1,826 |
| 2025-05-02 | 1,819 | 1,826 | 1,814 | 1,816 | 6,700 | 1,816 |
| 2025-05-01 | 1,825 | 1,826 | 1,810 | 1,819 | 9,500 | 1,819 |
| 2025-04-30 | 1,816 | 1,824 | 1,810 | 1,824 | 13,400 | 1,824 |
| 2025-04-28 | 1,810 | 1,820 | 1,801 | 1,816 | 13,400 | 1,816 |
| 2025-04-25 | 1,811 | 1,830 | 1,807 | 1,808 | 11,400 | 1,808 |
| 2025-04-24 | 1,805 | 1,810 | 1,801 | 1,810 | 8,600 | 1,810 |
| 2025-04-23 | 1,805 | 1,805 | 1,781 | 1,805 | 11,200 | 1,805 |
| 2025-04-22 | 1,800 | 1,800 | 1,780 | 1,794 | 7,400 | 1,794 |
| 2025-04-21 | 1,798 | 1,805 | 1,795 | 1,798 | 4,200 | 1,798 |
| 2025-04-18 | 1,798 | 1,808 | 1,789 | 1,798 | 6,800 | 1,798 |
| 2025-04-17 | 1,803 | 1,803 | 1,784 | 1,798 | 1,400 | 1,798 |
| 2025-04-16 | 1,800 | 1,800 | 1,780 | 1,789 | 7,300 | 1,789 |
| 2025-04-15 | 1,812 | 1,812 | 1,788 | 1,789 | 6,100 | 1,789 |
| 2025-04-14 | 1,829 | 1,829 | 1,795 | 1,795 | 7,700 | 1,795 |
| 2025-04-11 | 1,760 | 1,803 | 1,749 | 1,803 | 7,500 | 1,803 |
| 2025-04-10 | 1,873 | 1,873 | 1,755 | 1,767 | 31,800 | 1,767 |
| 2025-04-09 | 1,720 | 1,722 | 1,680 | 1,691 | 8,600 | 1,691 |
| 2025-04-08 | 1,661 | 1,758 | 1,661 | 1,724 | 20,100 | 1,724 |
| 2025-04-07 | 1,699 | 1,726 | 1,658 | 1,658 | 25,700 | 1,658 |
| 2025-04-04 | 1,770 | 1,789 | 1,741 | 1,742 | 22,900 | 1,742 |
| 2025-04-03 | 1,795 | 1,800 | 1,780 | 1,789 | 18,400 | 1,789 |
| 2025-04-02 | 1,828 | 1,828 | 1,811 | 1,811 | 5,800 | 1,811 |
| 2025-04-01 | 1,833 | 1,839 | 1,810 | 1,811 | 15,900 | 1,811 |
| 2025-03-31 | 1,837 | 1,839 | 1,795 | 1,820 | 36,400 | 1,820 |
| 2025-03-28 | 1,821 | 1,840 | 1,762 | 1,839 | 56,200 | 1,839 |
| 2025-03-27 | 1,825 | 1,825 | 1,814 | 1,816 | 11,600 | 1,816 |
| 2025-03-26 | 1,819 | 1,830 | 1,814 | 1,825 | 17,500 | 1,825 |
| 2025-03-25 | 1,800 | 1,814 | 1,785 | 1,814 | 10,600 | 1,814 |
| 2025-03-24 | 1,777 | 1,799 | 1,775 | 1,796 | 26,900 | 1,796 |
| 2025-03-21 | 1,766 | 1,788 | 1,766 | 1,780 | 10,000 | 1,780 |
| 2025-03-19 | 1,766 | 1,769 | 1,766 | 1,767 | 7,400 | 1,767 |
| 2025-03-18 | 1,770 | 1,771 | 1,765 | 1,769 | 10,000 | 1,769 |
| 2025-03-17 | 1,769 | 1,770 | 1,767 | 1,767 | 5,200 | 1,767 |
| 2025-03-14 | 1,765 | 1,770 | 1,764 | 1,766 | 4,600 | 1,766 |
| 2025-03-13 | 1,770 | 1,771 | 1,761 | 1,765 | 4,300 | 1,765 |
| 2025-03-12 | 1,760 | 1,769 | 1,760 | 1,761 | 3,100 | 1,761 |
| 2025-03-11 | 1,770 | 1,777 | 1,749 | 1,770 | 16,600 | 1,770 |
| 2025-03-10 | 1,762 | 1,770 | 1,762 | 1,770 | 5,800 | 1,770 |
| 2025-03-07 | 1,761 | 1,770 | 1,761 | 1,770 | 9,200 | 1,770 |
| 2025-03-06 | 1,755 | 1,766 | 1,755 | 1,760 | 10,000 | 1,760 |
| 2025-03-05 | 1,750 | 1,759 | 1,750 | 1,755 | 3,300 | 1,755 |
| 2025-03-04 | 1,748 | 1,750 | 1,744 | 1,749 | 2,100 | 1,749 |
| 2025-03-03 | 1,749 | 1,753 | 1,742 | 1,745 | 4,500 | 1,745 |
| 2025-02-28 | 1,751 | 1,754 | 1,748 | 1,748 | 4,500 | 1,748 |
| 2025-02-27 | 1,746 | 1,757 | 1,743 | 1,757 | 5,100 | 1,757 |
| 2025-02-26 | 1,755 | 1,763 | 1,741 | 1,742 | 6,500 | 1,742 |
| 2025-02-25 | 1,747 | 1,753 | 1,745 | 1,746 | 3,900 | 1,746 |
| 2025-02-21 | 1,763 | 1,763 | 1,748 | 1,748 | 5,700 | 1,748 |
| 2025-02-20 | 1,752 | 1,762 | 1,752 | 1,760 | 5,400 | 1,760 |
| 2025-02-19 | 1,758 | 1,763 | 1,750 | 1,763 | 3,000 | 1,763 |
| 2025-02-18 | 1,740 | 1,770 | 1,740 | 1,764 | 12,800 | 1,764 |
| 2025-02-17 | 1,739 | 1,749 | 1,739 | 1,749 | 4,100 | 1,749 |
| 2025-02-14 | 1,740 | 1,746 | 1,738 | 1,738 | 3,600 | 1,738 |
| 2025-02-13 | 1,736 | 1,748 | 1,734 | 1,741 | 4,000 | 1,741 |
| 2025-02-12 | 1,732 | 1,741 | 1,729 | 1,729 | 7,900 | 1,729 |
| 2025-02-10 | 1,741 | 1,746 | 1,740 | 1,743 | 6,200 | 1,743 |
| 2025-02-07 | 1,736 | 1,749 | 1,735 | 1,745 | 5,000 | 1,745 |
| 2025-02-06 | 1,722 | 1,737 | 1,721 | 1,734 | 3,600 | 1,734 |
| 2025-02-05 | 1,730 | 1,736 | 1,721 | 1,728 | 5,700 | 1,728 |
| 2025-02-04 | 1,723 | 1,730 | 1,721 | 1,729 | 2,000 | 1,729 |
| 2025-02-03 | 1,722 | 1,733 | 1,721 | 1,721 | 7,800 | 1,721 |
| 2025-01-31 | 1,731 | 1,731 | 1,722 | 1,724 | 5,800 | 1,724 |
| 2025-01-30 | 1,726 | 1,727 | 1,720 | 1,725 | 19,200 | 1,725 |
| 2025-01-29 | 1,728 | 1,729 | 1,725 | 1,726 | 9,200 | 1,726 |
| 2025-01-28 | 1,729 | 1,729 | 1,726 | 1,728 | 4,700 | 1,728 |
| 2025-01-27 | 1,734 | 1,734 | 1,726 | 1,729 | 10,500 | 1,729 |
| 2025-01-24 | 1,733 | 1,733 | 1,723 | 1,726 | 7,100 | 1,726 |
| 2025-01-23 | 1,731 | 1,731 | 1,725 | 1,729 | 4,600 | 1,729 |
| 2025-01-22 | 1,726 | 1,726 | 1,723 | 1,723 | 2,800 | 1,723 |
| 2025-01-21 | 1,721 | 1,726 | 1,721 | 1,722 | 4,900 | 1,722 |
| 2025-01-20 | 1,726 | 1,731 | 1,723 | 1,727 | 7,400 | 1,727 |
| 2025-01-17 | 1,726 | 1,730 | 1,724 | 1,729 | 4,700 | 1,729 |
| 2025-01-16 | 1,722 | 1,727 | 1,720 | 1,725 | 5,700 | 1,725 |
| 2025-01-15 | 1,723 | 1,732 | 1,720 | 1,720 | 4,400 | 1,720 |
| 2025-01-14 | 1,739 | 1,739 | 1,718 | 1,725 | 14,500 | 1,725 |
| 2025-01-10 | 1,742 | 1,745 | 1,739 | 1,743 | 4,600 | 1,743 |
| 2025-01-09 | 1,763 | 1,763 | 1,743 | 1,743 | 9,800 | 1,743 |
| 2025-01-08 | 1,761 | 1,763 | 1,749 | 1,763 | 6,100 | 1,763 |
| 2025-01-07 | 1,793 | 1,793 | 1,735 | 1,747 | 14,800 | 1,747 |
| 2025-01-06 | 1,722 | 1,748 | 1,722 | 1,747 | 22,600 | 1,747 |
分割・併合履歴 ： [2020-06-29]1株→2株 [2015-12-28]1株→2株 [2012-06-27]1株→100株 [2004-06-25]1株→3株