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 |
---|---|---|---|---|---|---|
2025-02-17 | 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