6156 (株)エーワン精密 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 | 2,077 | 2,080 | 2,071 | 2,072 | 9,000 | 2,072 |
2023-06-07 | 2,097 | 2,099 | 2,073 | 2,076 | 27,200 | 2,076 |
2023-06-06 | 2,090 | 2,095 | 2,082 | 2,094 | 18,600 | 2,094 |
2023-06-05 | 2,082 | 2,095 | 2,078 | 2,082 | 19,700 | 2,082 |
2023-06-02 | 2,075 | 2,095 | 2,071 | 2,080 | 19,900 | 2,080 |
2023-06-01 | 2,060 | 2,078 | 2,055 | 2,078 | 25,100 | 2,078 |
2023-05-31 | 2,060 | 2,076 | 2,039 | 2,060 | 34,400 | 2,060 |
2023-05-30 | 2,040 | 2,069 | 2,040 | 2,055 | 17,000 | 2,055 |
2023-05-29 | 2,058 | 2,065 | 2,035 | 2,047 | 21,500 | 2,047 |
2023-05-26 | 2,054 | 2,065 | 2,048 | 2,058 | 5,600 | 2,058 |
2023-05-25 | 2,073 | 2,073 | 2,046 | 2,048 | 9,500 | 2,048 |
2023-05-24 | 2,062 | 2,077 | 2,047 | 2,077 | 10,000 | 2,077 |
2023-05-23 | 2,078 | 2,078 | 2,045 | 2,045 | 14,200 | 2,045 |
2023-05-22 | 2,058 | 2,075 | 2,047 | 2,075 | 5,000 | 2,075 |
2023-05-19 | 2,060 | 2,078 | 2,040 | 2,058 | 15,800 | 2,058 |
2023-05-18 | 2,051 | 2,060 | 2,041 | 2,058 | 14,400 | 2,058 |
2023-05-17 | 2,064 | 2,071 | 2,030 | 2,030 | 14,300 | 2,030 |
2023-05-16 | 2,023 | 2,063 | 2,023 | 2,063 | 20,300 | 2,063 |
2023-05-15 | 2,020 | 2,025 | 2,011 | 2,023 | 16,600 | 2,023 |
2023-05-12 | 1,995 | 2,011 | 1,992 | 2,005 | 6,200 | 2,005 |
2023-05-11 | 2,000 | 2,010 | 1,990 | 2,000 | 26,100 | 2,000 |
2023-05-10 | 2,000 | 2,009 | 1,989 | 1,993 | 11,500 | 1,993 |
2023-05-09 | 1,998 | 2,014 | 1,990 | 1,994 | 22,000 | 1,994 |
2023-05-08 | 1,980 | 2,014 | 1,980 | 1,993 | 16,600 | 1,993 |
2023-05-02 | 2,009 | 2,009 | 1,986 | 1,986 | 12,400 | 1,986 |
2023-05-01 | 2,021 | 2,021 | 1,992 | 1,999 | 16,600 | 1,999 |
2023-04-28 | 2,000 | 2,014 | 1,977 | 1,989 | 16,900 | 1,989 |
2023-04-27 | 1,968 | 1,990 | 1,958 | 1,990 | 20,700 | 1,990 |
2023-04-26 | 1,945 | 1,969 | 1,942 | 1,964 | 5,500 | 1,964 |
2023-04-25 | 1,943 | 1,966 | 1,943 | 1,949 | 6,600 | 1,949 |
2023-04-24 | 1,968 | 1,970 | 1,911 | 1,943 | 12,400 | 1,943 |
2023-04-21 | 1,951 | 1,969 | 1,951 | 1,960 | 4,600 | 1,960 |
2023-04-20 | 1,965 | 1,970 | 1,950 | 1,951 | 11,200 | 1,951 |
2023-04-19 | 1,969 | 1,970 | 1,960 | 1,970 | 5,300 | 1,970 |
2023-04-18 | 1,960 | 1,969 | 1,955 | 1,967 | 10,100 | 1,967 |
2023-04-17 | 1,970 | 1,970 | 1,961 | 1,968 | 7,900 | 1,968 |
2023-04-14 | 1,967 | 1,970 | 1,947 | 1,970 | 15,100 | 1,970 |
2023-04-13 | 1,946 | 1,959 | 1,945 | 1,951 | 9,000 | 1,951 |
2023-04-12 | 1,926 | 1,946 | 1,926 | 1,941 | 6,600 | 1,941 |
2023-04-11 | 1,959 | 1,962 | 1,922 | 1,926 | 6,200 | 1,926 |
2023-04-10 | 1,963 | 1,970 | 1,956 | 1,959 | 8,000 | 1,959 |
2023-04-07 | 1,973 | 1,973 | 1,937 | 1,963 | 7,000 | 1,963 |
2023-04-06 | 1,972 | 1,972 | 1,950 | 1,954 | 12,300 | 1,954 |
2023-04-05 | 1,974 | 1,974 | 1,921 | 1,963 | 22,400 | 1,963 |
2023-04-04 | 1,918 | 1,960 | 1,915 | 1,960 | 25,600 | 1,960 |
2023-04-03 | 1,905 | 1,910 | 1,896 | 1,903 | 9,900 | 1,903 |
2023-03-31 | 1,897 | 1,905 | 1,890 | 1,894 | 10,200 | 1,894 |
2023-03-30 | 1,840 | 1,900 | 1,840 | 1,894 | 28,600 | 1,894 |
2023-03-29 | 1,845 | 1,848 | 1,837 | 1,839 | 1,400 | 1,839 |
2023-03-28 | 1,821 | 1,836 | 1,821 | 1,836 | 6,400 | 1,836 |
2023-03-27 | 1,817 | 1,819 | 1,809 | 1,818 | 2,500 | 1,818 |
2023-03-24 | 1,808 | 1,808 | 1,793 | 1,807 | 2,000 | 1,807 |
2023-03-23 | 1,794 | 1,808 | 1,778 | 1,797 | 2,600 | 1,797 |
2023-03-22 | 1,800 | 1,807 | 1,790 | 1,790 | 2,600 | 1,790 |
2023-03-20 | 1,820 | 1,820 | 1,800 | 1,800 | 8,000 | 1,800 |
2023-03-17 | 1,810 | 1,820 | 1,805 | 1,820 | 3,800 | 1,820 |
2023-03-16 | 1,804 | 1,810 | 1,775 | 1,810 | 10,500 | 1,810 |
2023-03-15 | 1,786 | 1,830 | 1,786 | 1,811 | 3,000 | 1,811 |
2023-03-14 | 1,820 | 1,862 | 1,775 | 1,800 | 9,600 | 1,800 |
2023-03-13 | 1,858 | 1,858 | 1,822 | 1,841 | 5,100 | 1,841 |
2023-03-10 | 1,853 | 1,860 | 1,845 | 1,859 | 4,600 | 1,859 |
2023-03-09 | 1,854 | 1,859 | 1,843 | 1,858 | 9,500 | 1,858 |
2023-03-08 | 1,850 | 1,856 | 1,841 | 1,841 | 3,200 | 1,841 |
2023-03-07 | 1,838 | 1,856 | 1,838 | 1,850 | 10,900 | 1,850 |
2023-03-06 | 1,835 | 1,843 | 1,833 | 1,838 | 7,600 | 1,838 |
2023-03-03 | 1,831 | 1,842 | 1,825 | 1,832 | 7,400 | 1,832 |
2023-03-02 | 1,834 | 1,838 | 1,818 | 1,825 | 5,300 | 1,825 |
2023-03-01 | 1,844 | 1,844 | 1,824 | 1,830 | 5,700 | 1,830 |
2023-02-28 | 1,835 | 1,845 | 1,822 | 1,837 | 12,700 | 1,837 |
2023-02-27 | 1,798 | 1,837 | 1,798 | 1,832 | 8,900 | 1,832 |
2023-02-24 | 1,800 | 1,800 | 1,786 | 1,797 | 4,400 | 1,797 |
2023-02-22 | 1,788 | 1,810 | 1,773 | 1,791 | 10,300 | 1,791 |
2023-02-21 | 1,759 | 1,800 | 1,759 | 1,787 | 9,400 | 1,787 |
2023-02-20 | 1,743 | 1,767 | 1,726 | 1,757 | 9,100 | 1,757 |
2023-02-17 | 1,720 | 1,756 | 1,691 | 1,725 | 14,800 | 1,725 |
2023-02-16 | 1,698 | 1,711 | 1,698 | 1,710 | 5,700 | 1,710 |
2023-02-15 | 1,690 | 1,700 | 1,686 | 1,692 | 10,000 | 1,692 |
2023-02-14 | 1,699 | 1,699 | 1,688 | 1,690 | 5,000 | 1,690 |
2023-02-13 | 1,684 | 1,699 | 1,683 | 1,699 | 9,100 | 1,699 |
2023-02-10 | 1,684 | 1,686 | 1,679 | 1,684 | 3,200 | 1,684 |
2023-02-09 | 1,685 | 1,685 | 1,678 | 1,681 | 4,600 | 1,681 |
2023-02-08 | 1,684 | 1,685 | 1,675 | 1,678 | 5,800 | 1,678 |
2023-02-07 | 1,682 | 1,682 | 1,674 | 1,681 | 5,000 | 1,681 |
2023-02-06 | 1,672 | 1,685 | 1,670 | 1,683 | 2,600 | 1,683 |
2023-02-03 | 1,670 | 1,675 | 1,659 | 1,674 | 6,100 | 1,674 |
2023-02-02 | 1,663 | 1,668 | 1,659 | 1,662 | 8,100 | 1,662 |
2023-02-01 | 1,690 | 1,690 | 1,651 | 1,663 | 23,400 | 1,663 |
2023-01-31 | 1,699 | 1,700 | 1,695 | 1,697 | 16,400 | 1,697 |
2023-01-30 | 1,698 | 1,700 | 1,690 | 1,699 | 7,500 | 1,699 |
2023-01-27 | 1,686 | 1,700 | 1,686 | 1,695 | 6,000 | 1,695 |
2023-01-26 | 1,686 | 1,698 | 1,685 | 1,686 | 4,000 | 1,686 |
2023-01-25 | 1,683 | 1,696 | 1,680 | 1,686 | 7,200 | 1,686 |
2023-01-24 | 1,688 | 1,697 | 1,688 | 1,694 | 3,400 | 1,694 |
2023-01-23 | 1,680 | 1,695 | 1,679 | 1,684 | 5,200 | 1,684 |
2023-01-20 | 1,680 | 1,689 | 1,678 | 1,679 | 1,200 | 1,679 |
2023-01-19 | 1,680 | 1,686 | 1,673 | 1,673 | 4,800 | 1,673 |
2023-01-18 | 1,686 | 1,700 | 1,675 | 1,686 | 4,600 | 1,686 |
2023-01-17 | 1,700 | 1,700 | 1,690 | 1,690 | 3,500 | 1,690 |
2023-01-16 | 1,697 | 1,700 | 1,691 | 1,692 | 2,100 | 1,692 |
2023-01-13 | 1,692 | 1,703 | 1,676 | 1,691 | 9,000 | 1,691 |
2023-01-12 | 1,665 | 1,680 | 1,665 | 1,673 | 5,600 | 1,673 |
2023-01-11 | 1,656 | 1,658 | 1,647 | 1,658 | 3,000 | 1,658 |
2023-01-10 | 1,650 | 1,655 | 1,647 | 1,650 | 4,200 | 1,650 |
2023-01-06 | 1,640 | 1,648 | 1,640 | 1,648 | 4,900 | 1,648 |
2023-01-05 | 1,645 | 1,645 | 1,641 | 1,641 | 2,700 | 1,641 |
2023-01-04 | 1,631 | 1,647 | 1,631 | 1,645 | 1,600 | 1,645 |
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