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
2022-06-281,8501,8801,8501,87270,6001,872
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