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
2023-06-082,0772,0802,0712,0729,0002,072
2023-06-072,0972,0992,0732,07627,2002,076
2023-06-062,0902,0952,0822,09418,6002,094
2023-06-052,0822,0952,0782,08219,7002,082
2023-06-022,0752,0952,0712,08019,9002,080
2023-06-012,0602,0782,0552,07825,1002,078
2023-05-312,0602,0762,0392,06034,4002,060
2023-05-302,0402,0692,0402,05517,0002,055
2023-05-292,0582,0652,0352,04721,5002,047
2023-05-262,0542,0652,0482,0585,6002,058
2023-05-252,0732,0732,0462,0489,5002,048
2023-05-242,0622,0772,0472,07710,0002,077
2023-05-232,0782,0782,0452,04514,2002,045
2023-05-222,0582,0752,0472,0755,0002,075
2023-05-192,0602,0782,0402,05815,8002,058
2023-05-182,0512,0602,0412,05814,4002,058
2023-05-172,0642,0712,0302,03014,3002,030
2023-05-162,0232,0632,0232,06320,3002,063
2023-05-152,0202,0252,0112,02316,6002,023
2023-05-121,9952,0111,9922,0056,2002,005
2023-05-112,0002,0101,9902,00026,1002,000
2023-05-102,0002,0091,9891,99311,5001,993
2023-05-091,9982,0141,9901,99422,0001,994
2023-05-081,9802,0141,9801,99316,6001,993
2023-05-022,0092,0091,9861,98612,4001,986
2023-05-012,0212,0211,9921,99916,6001,999
2023-04-282,0002,0141,9771,98916,9001,989
2023-04-271,9681,9901,9581,99020,7001,990
2023-04-261,9451,9691,9421,9645,5001,964
2023-04-251,9431,9661,9431,9496,6001,949
2023-04-241,9681,9701,9111,94312,4001,943
2023-04-211,9511,9691,9511,9604,6001,960
2023-04-201,9651,9701,9501,95111,2001,951
2023-04-191,9691,9701,9601,9705,3001,970
2023-04-181,9601,9691,9551,96710,1001,967
2023-04-171,9701,9701,9611,9687,9001,968
2023-04-141,9671,9701,9471,97015,1001,970
2023-04-131,9461,9591,9451,9519,0001,951
2023-04-121,9261,9461,9261,9416,6001,941
2023-04-111,9591,9621,9221,9266,2001,926
2023-04-101,9631,9701,9561,9598,0001,959
2023-04-071,9731,9731,9371,9637,0001,963
2023-04-061,9721,9721,9501,95412,3001,954
2023-04-051,9741,9741,9211,96322,4001,963
2023-04-041,9181,9601,9151,96025,6001,960
2023-04-031,9051,9101,8961,9039,9001,903
2023-03-311,8971,9051,8901,89410,2001,894
2023-03-301,8401,9001,8401,89428,6001,894
2023-03-291,8451,8481,8371,8391,4001,839
2023-03-281,8211,8361,8211,8366,4001,836
2023-03-271,8171,8191,8091,8182,5001,818
2023-03-241,8081,8081,7931,8072,0001,807
2023-03-231,7941,8081,7781,7972,6001,797
2023-03-221,8001,8071,7901,7902,6001,790
2023-03-201,8201,8201,8001,8008,0001,800
2023-03-171,8101,8201,8051,8203,8001,820
2023-03-161,8041,8101,7751,81010,5001,810
2023-03-151,7861,8301,7861,8113,0001,811
2023-03-141,8201,8621,7751,8009,6001,800
2023-03-131,8581,8581,8221,8415,1001,841
2023-03-101,8531,8601,8451,8594,6001,859
2023-03-091,8541,8591,8431,8589,5001,858
2023-03-081,8501,8561,8411,8413,2001,841
2023-03-071,8381,8561,8381,85010,9001,850
2023-03-061,8351,8431,8331,8387,6001,838
2023-03-031,8311,8421,8251,8327,4001,832
2023-03-021,8341,8381,8181,8255,3001,825
2023-03-011,8441,8441,8241,8305,7001,830
2023-02-281,8351,8451,8221,83712,7001,837
2023-02-271,7981,8371,7981,8328,9001,832
2023-02-241,8001,8001,7861,7974,4001,797
2023-02-221,7881,8101,7731,79110,3001,791
2023-02-211,7591,8001,7591,7879,4001,787
2023-02-201,7431,7671,7261,7579,1001,757
2023-02-171,7201,7561,6911,72514,8001,725
2023-02-161,6981,7111,6981,7105,7001,710
2023-02-151,6901,7001,6861,69210,0001,692
2023-02-141,6991,6991,6881,6905,0001,690
2023-02-131,6841,6991,6831,6999,1001,699
2023-02-101,6841,6861,6791,6843,2001,684
2023-02-091,6851,6851,6781,6814,6001,681
2023-02-081,6841,6851,6751,6785,8001,678
2023-02-071,6821,6821,6741,6815,0001,681
2023-02-061,6721,6851,6701,6832,6001,683
2023-02-031,6701,6751,6591,6746,1001,674
2023-02-021,6631,6681,6591,6628,1001,662
2023-02-011,6901,6901,6511,66323,4001,663
2023-01-311,6991,7001,6951,69716,4001,697
2023-01-301,6981,7001,6901,6997,5001,699
2023-01-271,6861,7001,6861,6956,0001,695
2023-01-261,6861,6981,6851,6864,0001,686
2023-01-251,6831,6961,6801,6867,2001,686
2023-01-241,6881,6971,6881,6943,4001,694
2023-01-231,6801,6951,6791,6845,2001,684
2023-01-201,6801,6891,6781,6791,2001,679
2023-01-191,6801,6861,6731,6734,8001,673
2023-01-181,6861,7001,6751,6864,6001,686
2023-01-171,7001,7001,6901,6903,5001,690
2023-01-161,6971,7001,6911,6922,1001,692
2023-01-131,6921,7031,6761,6919,0001,691
2023-01-121,6651,6801,6651,6735,6001,673
2023-01-111,6561,6581,6471,6583,0001,658
2023-01-101,6501,6551,6471,6504,2001,650
2023-01-061,6401,6481,6401,6484,9001,648
2023-01-051,6451,6451,6411,6412,7001,641
2023-01-041,6311,6471,6311,6451,6001,645

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