6156 (株)エーワン精密 の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-081,6611,6611,6451,6509,3001,650
2022-12-071,6541,6611,6521,6613,2001,661
2022-12-061,6681,6701,6541,6645,5001,664
2022-12-051,6601,6841,6601,6721,3001,672
2022-12-021,6751,6751,6501,6605,4001,660
2022-12-011,6851,6851,6701,6727,1001,672
2022-11-301,6701,6801,6671,6714,1001,671
2022-11-291,6651,6651,6601,6656,4001,665
2022-11-281,6661,6701,6571,6659,7001,665
2022-11-251,6481,6701,6401,6666,9001,666
2022-11-241,6681,6681,6311,63510,2001,635
2022-11-221,6361,6591,6361,6524,2001,652
2022-11-211,6331,6481,6331,6362,7001,636
2022-11-181,6451,6661,6341,6414,4001,641
2022-11-171,6451,6651,6401,6546,8001,654
2022-11-161,6501,6501,6401,6502,6001,650
2022-11-151,6701,6701,6401,6465,5001,646
2022-11-141,6701,6701,6451,6704,0001,670
2022-11-111,6621,6691,6491,6575,5001,657
2022-11-101,6801,7001,6551,6622,8001,662
2022-11-091,6461,6881,6461,68811,7001,688
2022-11-081,6701,6981,6701,6865,3001,686
2022-11-071,7031,7031,6821,6885,6001,688
2022-11-041,7201,7351,6831,7114,8001,711
2022-11-021,7001,7161,6931,7103,9001,710
2022-11-011,7331,7331,7001,7171,4001,717
2022-10-311,7961,7961,7071,71514,7001,715
2022-10-281,6921,6951,6691,6952,4001,695
2022-10-271,7151,7301,6991,7003,7001,700
2022-10-261,7451,7451,7001,7338,2001,733
2022-10-251,7281,7401,7231,73510,4001,735
2022-10-241,6971,7231,6971,7167,1001,716
2022-10-211,6981,6981,6821,6974,4001,697
2022-10-201,6771,6931,6651,6937,6001,693
2022-10-191,6751,6761,6611,6744,7001,674
2022-10-181,6581,6881,6551,6634,9001,663
2022-10-171,6491,6981,6481,65810,2001,658
2022-10-141,6481,6491,6401,6414,5001,641
2022-10-131,6321,6351,6321,6354001,635
2022-10-121,6301,6501,6251,6252,5001,625
2022-10-111,6431,6501,6301,6306,5001,630
2022-10-071,6041,6451,6041,6431,9001,643
2022-10-061,6301,6401,6061,6306,8001,630
2022-10-051,6161,6301,6081,6304,4001,630
2022-10-041,6201,6271,5851,6205,1001,620
2022-10-031,5751,6101,5701,61012,7001,610
2022-09-301,6201,6201,5701,58523,9001,585
2022-09-291,6181,6181,5931,6156,2001,615
2022-09-281,6091,6151,5881,60711,1001,607
2022-09-271,6151,6151,6081,6093,1001,609
2022-09-261,6161,6171,6071,6155,8001,615
2022-09-221,6181,6181,6061,6181,7001,618
2022-09-211,6201,6201,6061,6195,4001,619
2022-09-201,6141,6301,6081,6246,4001,624
2022-09-161,6261,6261,6121,6153,9001,615
2022-09-151,6311,6391,6261,6262,9001,626
2022-09-141,6311,6451,6211,6345,9001,634
2022-09-131,6131,6301,6131,6299,1001,629
2022-09-121,6311,6491,6311,6317,2001,631
2022-09-091,6071,6241,6071,6175,0001,617
2022-09-081,6011,6111,5961,6006,7001,600
2022-09-071,6071,6071,5911,6004,8001,600
2022-09-061,6101,6221,6021,6095,1001,609
2022-09-051,6151,6251,6021,6107,5001,610
2022-09-021,6331,6331,6231,6251,2001,625
2022-09-011,6351,6351,6241,6284,0001,628
2022-08-311,6371,6371,6011,6358,4001,635
2022-08-301,6121,6371,6121,6308,6001,630
2022-08-291,6081,6221,6001,61210,3001,612
2022-08-261,6041,6261,6001,61618,2001,616
2022-08-251,5981,6041,5951,6047,3001,604
2022-08-241,5991,6001,5911,5985,6001,598
2022-08-231,5901,6001,5901,5966,2001,596
2022-08-221,5951,6071,5811,59511,8001,595
2022-08-191,5951,5981,5851,58914,5001,589
2022-08-181,5881,5951,5761,59011,3001,590
2022-08-171,5901,5971,5881,5885,1001,588
2022-08-161,5901,5901,5801,58511,2001,585
2022-08-151,5881,5931,5841,59012,2001,590
2022-08-121,6001,6001,5881,58816,2001,588
2022-08-101,6101,6101,6001,6008,5001,600
2022-08-091,6051,6161,6051,6106,3001,610
2022-08-081,6131,6181,6061,6177,6001,617
2022-08-051,6171,6211,6121,6166,5001,616
2022-08-041,6241,6281,6091,6177,6001,617
2022-08-031,6221,6281,6001,6174,7001,617
2022-08-021,6151,6251,6061,6145,6001,614
2022-08-011,6151,6211,6001,6159,8001,615
2022-07-291,6161,6171,6101,6154,6001,615
2022-07-281,6221,6221,5991,6156,6001,615
2022-07-271,6321,6321,6091,6097,8001,609
2022-07-261,6371,6371,6201,6305,7001,630
2022-07-251,6151,6281,6121,62411,6001,624
2022-07-221,6091,6161,6081,61514,8001,615
2022-07-211,5951,5981,5771,5966,2001,596
2022-07-201,5611,5981,5601,57014,1001,570
2022-07-191,5551,5671,5521,5574,0001,557
2022-07-151,5571,5571,5441,5504,6001,550
2022-07-141,5531,5641,5521,5573,9001,557
2022-07-131,5531,5601,5441,5536,5001,553
2022-07-121,5501,5621,5481,55310,6001,553
2022-07-111,5501,5721,5391,57114,0001,571
2022-07-081,5491,5521,5351,5367,4001,536
2022-07-071,5371,5521,5251,55211,8001,552
2022-07-061,5451,5541,5251,52911,7001,529
2022-07-051,5681,5691,5401,54513,2001,545
2022-07-041,5601,5731,5411,55312,3001,553
2022-07-011,6061,6071,5421,56034,4001,560
2022-06-301,6621,6741,6161,61633,6001,616
2022-06-291,6521,6791,6001,657105,8001,657
2022-06-281,8501,8801,8501,87270,6001,872
2022-06-271,8791,8791,8441,85073,6001,850
2022-06-241,8501,8701,8381,85528,3001,855
2022-06-231,8401,8611,8321,84925,7001,849
2022-06-221,8521,8761,8401,85539,7001,855
2022-06-211,8521,8611,8441,84417,1001,844
2022-06-201,8741,8741,8451,84818,2001,848
2022-06-171,8591,8881,8401,88322,0001,883
2022-06-161,8841,8891,8661,87318,1001,873
2022-06-151,8591,8851,8501,88420,6001,884
2022-06-141,8691,8691,8401,86021,0001,860
2022-06-131,8751,8851,8711,87511,8001,875
2022-06-101,8881,8921,8761,88917,5001,889
2022-06-091,8901,9001,8751,8889,8001,888
2022-06-081,8931,9001,8601,89028,4001,890
2022-06-071,9201,9441,8831,88632,9001,886
2022-06-061,8991,9331,8811,92033,5001,920
2022-06-031,8861,8951,8751,8758,3001,875
2022-06-021,8981,9001,8501,90027,0001,900
2022-06-011,8941,8991,8631,8929,0001,892
2022-05-311,8751,8951,8631,87511,3001,875
2022-05-301,8381,8851,8381,88319,6001,883
2022-05-271,8351,8401,8251,8327,2001,832
2022-05-261,8721,8721,7521,85313,3001,853
2022-05-251,8201,8901,8201,87418,8001,874
2022-05-241,7711,8201,7701,80414,6001,804
2022-05-231,7471,7801,7321,78011,6001,780
2022-05-201,6811,7171,6811,71714,0001,717
2022-05-191,6701,6801,6511,68010,2001,680
2022-05-181,6671,6951,6661,67012,0001,670
2022-05-171,6601,6711,6601,66010,4001,660
2022-05-161,6551,6661,6401,65321,1001,653
2022-05-131,6011,6321,6011,62514,9001,625
2022-05-121,6401,6401,5811,58424,6001,584
2022-05-111,6301,6471,6001,62222,2001,622
2022-05-101,5311,5961,5171,59019,1001,590
2022-05-091,5281,5341,5151,5301,2001,530
2022-05-061,5051,5261,5051,5263,8001,526
2022-05-021,5201,5291,5201,5291,0001,529
2022-04-281,5201,5301,5111,5301,1001,530
2022-04-271,5031,5201,5031,5201,4001,520
2022-04-261,5201,5211,5061,5151,2001,515
2022-04-251,4911,5271,4911,5161,1001,516
2022-04-221,5231,5231,5101,5103001,510
2022-04-211,5141,5231,5001,5233,3001,523
2022-04-201,5161,5191,5021,5141,9001,514
2022-04-191,4881,5161,4881,5167001,516
2022-04-181,4911,5211,4901,5101,9001,510
2022-04-151,4891,5001,4891,4921,9001,492
2022-04-141,5001,5001,4901,4922,1001,492
2022-04-131,5001,5291,5001,5135001,513
2022-04-121,5261,5261,5011,5172,0001,517
2022-04-111,5261,5261,5001,5261,3001,526
2022-04-081,5151,5341,4971,5302,8001,530
2022-04-071,5201,5201,5031,5151,3001,515
2022-04-061,5461,5471,5301,5313,4001,531
2022-04-051,5451,5471,5451,5454,5001,545
2022-04-041,5391,5451,5351,5453,1001,545
2022-04-011,5201,5371,5141,5353,2001,535
2022-03-311,5161,5201,5121,5206,2001,520
2022-03-301,5041,5181,4901,5167,9001,516
2022-03-291,4751,4861,4721,4802,1001,480
2022-03-281,4791,5001,4561,4654,7001,465
2022-03-251,4501,4501,4471,4501,6001,450
2022-03-241,4471,4501,4461,4508001,450
2022-03-231,4491,4501,4451,4471,6001,447
2022-03-221,4441,4481,4321,4482,2001,448
2022-03-181,4251,4441,4251,4422,1001,442
2022-03-171,4261,4431,4221,4224,4001,422
2022-03-161,4151,4301,4151,4202,3001,420
2022-03-151,4131,4301,4131,4302,1001,430
2022-03-141,4091,4171,4091,4138001,413
2022-03-111,4221,4221,4091,4092,5001,409
2022-03-101,4041,4241,4041,4116001,411
2022-03-091,4101,4121,4041,4044001,404
2022-03-081,4171,4241,3891,4006,4001,400
2022-03-071,4371,4371,3991,4246,4001,424
2022-03-041,4231,4411,4171,4251,1001,425
2022-03-031,4281,4301,4201,4262,5001,426
2022-03-021,4271,4281,4251,4255001,425
2022-03-011,4211,4261,4181,4261,4001,426
2022-02-28---1,421-1,421
2022-02-251,4191,4211,4121,4212,0001,421
2022-02-241,4211,4211,4041,4055,9001,405
2022-02-221,4151,4201,4151,4162,3001,416
2022-02-211,4231,4281,4151,4281,4001,428
2022-02-181,4151,4231,4141,4231,9001,423
2022-02-171,4331,4331,4241,4248001,424
2022-02-161,4111,4371,4111,4331,7001,433
2022-02-151,4111,4181,4091,4119001,411
2022-02-141,4101,4111,4081,4102,2001,410
2022-02-101,4061,4081,4021,4081,1001,408
2022-02-091,4001,4051,3981,4059001,405
2022-02-081,4001,4001,3951,3981,2001,398
2022-02-071,4001,4031,4001,4001,3001,400
2022-02-041,4041,4041,3991,4006001,400
2022-02-031,4011,4051,4011,4054001,405
2022-02-021,4071,4101,4021,4021,3001,402
2022-02-011,4001,4041,4001,4042,4001,404
2022-01-311,3981,4031,3901,4001,6001,400
2022-01-281,3891,3891,3771,3891,9001,389
2022-01-271,3921,3941,3791,3893,5001,389
2022-01-261,3901,3961,3901,3901,0001,390
2022-01-251,3751,3851,3751,3791,6001,379
2022-01-241,3761,3901,3711,3753,2001,375
2022-01-211,3791,3871,3701,3764,6001,376
2022-01-201,3881,3881,3791,3794,0001,379
2022-01-191,3851,3971,3801,3892,2001,389
2022-01-181,3831,3911,3791,3853,5001,385
2022-01-171,3851,3931,3781,3855,3001,385
2022-01-141,4031,4031,3771,3819,7001,381
2022-01-131,4111,4111,4001,4027,8001,402
2022-01-121,4141,4141,4041,4065,3001,406
2022-01-111,4101,4171,4041,4083,9001,408
2022-01-071,4081,4201,4061,4103,4001,410
2022-01-061,4201,4201,4061,4062,7001,406
2022-01-051,4201,4201,4201,4201,6001,420
2022-01-041,4381,4381,4171,4173,1001,417

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