6156 (株)エーワン精密 の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-05-172,0072,0111,9932,00448,9002,004
2024-05-162,0252,0252,0002,00846,0002,008
2024-05-152,0442,0442,0222,03623,2002,036
2024-05-142,0892,0902,0212,04147,6002,041
2024-05-132,0892,0892,0702,07656,7002,076
2024-05-102,1102,1212,1002,11014,5002,110
2024-05-092,1142,1402,1102,1109,9002,110
2024-05-082,0992,1382,0952,12212,9002,122
2024-05-072,1002,1002,0882,0975,7002,097
2024-05-022,0812,1002,0812,0848,9002,084
2024-05-012,0772,0902,0702,0819,7002,081
2024-04-302,0702,0992,0702,09334,8002,093
2024-04-262,0672,0882,0502,07914,3002,079
2024-04-252,0692,0822,0602,07012,4002,070
2024-04-242,0692,0702,0592,06910,9002,069
2024-04-232,0632,0722,0442,06114,8002,061
2024-04-222,0802,0802,0422,06311,8002,063
2024-04-192,0902,0901,9862,03435,4002,034
2024-04-182,1122,1122,0852,09412,5002,094
2024-04-172,1202,1202,0792,0969,8002,096
2024-04-162,1272,1272,0732,08521,1002,085
2024-04-152,1272,1352,1232,12310,5002,123
2024-04-122,1342,1612,1282,14422,0002,144
2024-04-112,1452,1452,1252,13414,3002,134
2024-04-102,1562,1702,1462,15514,3002,155
2024-04-092,1602,1622,1532,15915,5002,159
2024-04-082,1672,1672,1502,1557,6002,155
2024-04-052,1692,1712,1552,16022,6002,160
2024-04-042,1972,1972,1712,18014,3002,180
2024-04-032,1802,1802,1502,17022,2002,170
2024-04-022,1902,2002,1502,17331,9002,173
2024-04-012,1752,1852,1562,18120,8002,181
2024-03-292,1092,1502,1072,15028,5002,150
2024-03-282,0902,1112,0882,09336,7002,093
2024-03-272,0902,0902,0482,08025,0002,080
2024-03-262,0432,0522,0432,04814,2002,048
2024-03-252,0332,0462,0272,04418,0002,044
2024-03-222,0192,0212,0082,01818,6002,018
2024-03-212,0112,0112,0022,00917,4002,009
2024-03-192,0002,0031,9902,00014,4002,000
2024-03-181,9912,0011,9902,00016,3002,000
2024-03-151,9851,9991,9851,99919,9001,999
2024-03-141,9941,9971,9841,99722,7001,997
2024-03-132,0212,0211,9901,99919,0001,999
2024-03-122,0062,0322,0012,0246,8002,024
2024-03-112,0412,0412,0192,0249,7002,024
2024-03-082,0402,0412,0312,0416,0002,041
2024-03-072,0542,0542,0312,0405,6002,040
2024-03-062,0382,0472,0252,0475,2002,047
2024-03-052,0362,0392,0252,0388,6002,038
2024-03-042,0482,0542,0342,0407,9002,040
2024-03-012,0512,0682,0422,0427,8002,042
2024-02-292,0462,0522,0452,0505,1002,050
2024-02-282,0502,0542,0342,04510,1002,045
2024-02-272,0362,0542,0342,0508,4002,050
2024-02-262,0382,0412,0312,0318,3002,031
2024-02-222,0392,0402,0192,0306,1002,030
2024-02-212,0392,0392,0222,0234,4002,023
2024-02-202,0442,0452,0202,0436,5002,043
2024-02-192,0222,0422,0102,0426,8002,042
2024-02-162,0072,0202,0012,01410,4002,014
2024-02-152,0332,0332,0062,0069,3002,006
2024-02-142,0362,0402,0112,02010,5002,020
2024-02-132,0502,0502,0152,03621,3002,036
2024-02-092,0752,0752,0512,0616,9002,061
2024-02-082,0792,0802,0642,0768,3002,076
2024-02-072,0732,0792,0642,07712,4002,077
2024-02-062,0582,0722,0552,07210,4002,072
2024-02-052,0412,0582,0372,05818,1002,058
2024-02-022,0292,0302,0212,0307,2002,030
2024-02-012,0302,0302,0212,0253,7002,025
2024-01-312,0232,0302,0202,0309,2002,030
2024-01-302,0202,0232,0202,0236,7002,023
2024-01-292,0132,0212,0132,0207,1002,020
2024-01-262,0112,0132,0052,0133,9002,013
2024-01-252,0122,0122,0032,0103,8002,010
2024-01-242,0132,0132,0042,0093,2002,009
2024-01-232,0162,0202,0002,01320,3002,013
2024-01-222,0152,0152,0102,0156,9002,015
2024-01-192,0042,0112,0012,01010,9002,010
2024-01-181,9982,0001,9922,0007,2002,000
2024-01-171,9901,9991,9861,99113,0001,991
2024-01-161,9891,9901,9851,99014,5001,990
2024-01-151,9851,9871,9781,9867,3001,986
2024-01-121,9701,9901,9631,97531,8001,975
2024-01-111,9891,9891,9661,96718,3001,967
2024-01-101,9721,9801,9661,9738,8001,973
2024-01-091,9711,9951,9651,97110,2001,971
2024-01-051,9631,9801,9581,96215,9001,962
2024-01-041,9531,9631,9351,96212,8001,962

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