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
2025-02-171,7391,7491,7391,7494,1001,749
2025-02-141,7401,7461,7381,7383,6001,738
2025-02-131,7361,7481,7341,7414,0001,741
2025-02-121,7321,7411,7291,7297,9001,729
2025-02-101,7411,7461,7401,7436,2001,743
2025-02-071,7361,7491,7351,7455,0001,745
2025-02-061,7221,7371,7211,7343,6001,734
2025-02-051,7301,7361,7211,7285,7001,728
2025-02-041,7231,7301,7211,7292,0001,729
2025-02-031,7221,7331,7211,7217,8001,721
2025-01-311,7311,7311,7221,7245,8001,724
2025-01-301,7261,7271,7201,72519,2001,725
2025-01-291,7281,7291,7251,7269,2001,726
2025-01-281,7291,7291,7261,7284,7001,728
2025-01-271,7341,7341,7261,72910,5001,729
2025-01-241,7331,7331,7231,7267,1001,726
2025-01-231,7311,7311,7251,7294,6001,729
2025-01-221,7261,7261,7231,7232,8001,723
2025-01-211,7211,7261,7211,7224,9001,722
2025-01-201,7261,7311,7231,7277,4001,727
2025-01-171,7261,7301,7241,7294,7001,729
2025-01-161,7221,7271,7201,7255,7001,725
2025-01-151,7231,7321,7201,7204,4001,720
2025-01-141,7391,7391,7181,72514,5001,725
2025-01-101,7421,7451,7391,7434,6001,743
2025-01-091,7631,7631,7431,7439,8001,743
2025-01-081,7611,7631,7491,7636,1001,763
2025-01-071,7931,7931,7351,74714,8001,747
2025-01-061,7221,7481,7221,74722,6001,747

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