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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1,786 | 1,804 | 1,786 | 1,790 | 23,600 | 1,790 |
| 2024-07-25 | 1,791 | 1,797 | 1,785 | 1,790 | 23,100 | 1,790 |
| 2024-07-24 | 1,805 | 1,806 | 1,795 | 1,795 | 24,500 | 1,795 |
| 2024-07-23 | 1,809 | 1,816 | 1,800 | 1,800 | 24,900 | 1,800 |
| 2024-07-22 | 1,819 | 1,820 | 1,793 | 1,799 | 47,600 | 1,799 |
| 2024-07-19 | 1,826 | 1,830 | 1,811 | 1,813 | 27,600 | 1,813 |
| 2024-07-18 | 1,823 | 1,835 | 1,823 | 1,826 | 25,800 | 1,826 |
| 2024-07-17 | 1,839 | 1,841 | 1,830 | 1,838 | 13,700 | 1,838 |
| 2024-07-16 | 1,840 | 1,842 | 1,826 | 1,826 | 31,800 | 1,826 |
| 2024-07-12 | 1,804 | 1,830 | 1,803 | 1,830 | 42,400 | 1,830 |
| 2024-07-11 | 1,788 | 1,807 | 1,788 | 1,803 | 55,800 | 1,803 |
| 2024-07-10 | 1,786 | 1,789 | 1,782 | 1,788 | 29,000 | 1,788 |
| 2024-07-09 | 1,787 | 1,787 | 1,775 | 1,786 | 31,800 | 1,786 |
| 2024-07-08 | 1,791 | 1,794 | 1,780 | 1,781 | 46,100 | 1,781 |
| 2024-07-05 | 1,795 | 1,795 | 1,787 | 1,788 | 35,300 | 1,788 |
| 2024-07-04 | 1,800 | 1,800 | 1,787 | 1,790 | 33,700 | 1,790 |
| 2024-07-03 | 1,790 | 1,800 | 1,786 | 1,792 | 60,400 | 1,792 |
| 2024-07-02 | 1,801 | 1,803 | 1,777 | 1,787 | 97,000 | 1,787 |
| 2024-07-01 | 1,857 | 1,857 | 1,800 | 1,800 | 132,600 | 1,800 |
| 2024-06-28 | 1,870 | 1,870 | 1,850 | 1,857 | 49,500 | 1,857 |
| 2024-06-27 | 1,801 | 1,856 | 1,801 | 1,854 | 169,700 | 1,854 |
| 2024-06-26 | 2,001 | 2,008 | 2,001 | 2,006 | 143,200 | 2,006 |
| 2024-06-25 | 2,004 | 2,012 | 2,002 | 2,004 | 109,000 | 2,004 |
| 2024-06-24 | 2,003 | 2,007 | 2,000 | 2,004 | 46,700 | 2,004 |
| 2024-06-21 | 2,002 | 2,004 | 2,001 | 2,001 | 30,300 | 2,001 |
| 2024-06-20 | 2,001 | 2,003 | 2,000 | 2,001 | 9,200 | 2,001 |
| 2024-06-19 | 2,001 | 2,005 | 1,999 | 2,001 | 40,400 | 2,001 |
| 2024-06-18 | 2,002 | 2,006 | 2,001 | 2,001 | 24,000 | 2,001 |
| 2024-06-17 | 2,006 | 2,009 | 2,000 | 2,002 | 23,400 | 2,002 |
| 2024-06-14 | 2,000 | 2,005 | 1,997 | 2,000 | 35,900 | 2,000 |
| 2024-06-13 | 2,005 | 2,008 | 1,998 | 1,999 | 28,800 | 1,999 |
| 2024-06-12 | 2,002 | 2,005 | 1,997 | 2,003 | 28,000 | 2,003 |
| 2024-06-11 | 1,997 | 2,003 | 1,993 | 2,001 | 36,200 | 2,001 |
| 2024-06-10 | 1,995 | 2,000 | 1,990 | 1,994 | 66,100 | 1,994 |
| 2024-06-07 | 1,990 | 1,995 | 1,988 | 1,995 | 19,800 | 1,995 |
| 2024-06-06 | 1,999 | 2,000 | 1,989 | 1,990 | 37,900 | 1,990 |
| 2024-06-05 | 2,000 | 2,000 | 1,986 | 1,997 | 43,200 | 1,997 |
| 2024-06-04 | 2,006 | 2,006 | 1,996 | 2,000 | 36,700 | 2,000 |
| 2024-06-03 | 2,020 | 2,020 | 1,998 | 2,007 | 54,800 | 2,007 |
| 2024-05-31 | 2,009 | 2,011 | 1,998 | 2,005 | 38,100 | 2,005 |
| 2024-05-30 | 1,997 | 2,006 | 1,985 | 2,000 | 45,200 | 2,000 |
| 2024-05-29 | 1,993 | 2,006 | 1,988 | 1,998 | 35,900 | 1,998 |
| 2024-05-28 | 2,010 | 2,013 | 1,990 | 1,992 | 54,300 | 1,992 |
| 2024-05-27 | 2,001 | 2,009 | 1,996 | 2,009 | 28,500 | 2,009 |
| 2024-05-24 | 2,000 | 2,005 | 1,991 | 2,000 | 44,100 | 2,000 |
| 2024-05-23 | 2,025 | 2,025 | 1,997 | 2,005 | 47,300 | 2,005 |
| 2024-05-22 | 2,044 | 2,044 | 2,021 | 2,021 | 32,400 | 2,021 |
| 2024-05-21 | 2,050 | 2,069 | 2,041 | 2,044 | 29,400 | 2,044 |
| 2024-05-20 | 2,010 | 2,070 | 2,010 | 2,039 | 34,200 | 2,039 |
| 2024-05-17 | 2,007 | 2,011 | 1,993 | 2,004 | 48,900 | 2,004 |
| 2024-05-16 | 2,025 | 2,025 | 2,000 | 2,008 | 46,000 | 2,008 |
| 2024-05-15 | 2,044 | 2,044 | 2,022 | 2,036 | 23,200 | 2,036 |
| 2024-05-14 | 2,089 | 2,090 | 2,021 | 2,041 | 47,600 | 2,041 |
| 2024-05-13 | 2,089 | 2,089 | 2,070 | 2,076 | 56,700 | 2,076 |
| 2024-05-10 | 2,110 | 2,121 | 2,100 | 2,110 | 14,500 | 2,110 |
| 2024-05-09 | 2,114 | 2,140 | 2,110 | 2,110 | 9,900 | 2,110 |
| 2024-05-08 | 2,099 | 2,138 | 2,095 | 2,122 | 12,900 | 2,122 |
| 2024-05-07 | 2,100 | 2,100 | 2,088 | 2,097 | 5,700 | 2,097 |
| 2024-05-02 | 2,081 | 2,100 | 2,081 | 2,084 | 8,900 | 2,084 |
| 2024-05-01 | 2,077 | 2,090 | 2,070 | 2,081 | 9,700 | 2,081 |
| 2024-04-30 | 2,070 | 2,099 | 2,070 | 2,093 | 34,800 | 2,093 |
| 2024-04-26 | 2,067 | 2,088 | 2,050 | 2,079 | 14,300 | 2,079 |
| 2024-04-25 | 2,069 | 2,082 | 2,060 | 2,070 | 12,400 | 2,070 |
| 2024-04-24 | 2,069 | 2,070 | 2,059 | 2,069 | 10,900 | 2,069 |
| 2024-04-23 | 2,063 | 2,072 | 2,044 | 2,061 | 14,800 | 2,061 |
| 2024-04-22 | 2,080 | 2,080 | 2,042 | 2,063 | 11,800 | 2,063 |
| 2024-04-19 | 2,090 | 2,090 | 1,986 | 2,034 | 35,400 | 2,034 |
| 2024-04-18 | 2,112 | 2,112 | 2,085 | 2,094 | 12,500 | 2,094 |
| 2024-04-17 | 2,120 | 2,120 | 2,079 | 2,096 | 9,800 | 2,096 |
| 2024-04-16 | 2,127 | 2,127 | 2,073 | 2,085 | 21,100 | 2,085 |
| 2024-04-15 | 2,127 | 2,135 | 2,123 | 2,123 | 10,500 | 2,123 |
| 2024-04-12 | 2,134 | 2,161 | 2,128 | 2,144 | 22,000 | 2,144 |
| 2024-04-11 | 2,145 | 2,145 | 2,125 | 2,134 | 14,300 | 2,134 |
| 2024-04-10 | 2,156 | 2,170 | 2,146 | 2,155 | 14,300 | 2,155 |
| 2024-04-09 | 2,160 | 2,162 | 2,153 | 2,159 | 15,500 | 2,159 |
| 2024-04-08 | 2,167 | 2,167 | 2,150 | 2,155 | 7,600 | 2,155 |
| 2024-04-05 | 2,169 | 2,171 | 2,155 | 2,160 | 22,600 | 2,160 |
| 2024-04-04 | 2,197 | 2,197 | 2,171 | 2,180 | 14,300 | 2,180 |
| 2024-04-03 | 2,180 | 2,180 | 2,150 | 2,170 | 22,200 | 2,170 |
| 2024-04-02 | 2,190 | 2,200 | 2,150 | 2,173 | 31,900 | 2,173 |
| 2024-04-01 | 2,175 | 2,185 | 2,156 | 2,181 | 20,800 | 2,181 |
| 2024-03-29 | 2,109 | 2,150 | 2,107 | 2,150 | 28,500 | 2,150 |
| 2024-03-28 | 2,090 | 2,111 | 2,088 | 2,093 | 36,700 | 2,093 |
| 2024-03-27 | 2,090 | 2,090 | 2,048 | 2,080 | 25,000 | 2,080 |
| 2024-03-26 | 2,043 | 2,052 | 2,043 | 2,048 | 14,200 | 2,048 |
| 2024-03-25 | 2,033 | 2,046 | 2,027 | 2,044 | 18,000 | 2,044 |
| 2024-03-22 | 2,019 | 2,021 | 2,008 | 2,018 | 18,600 | 2,018 |
| 2024-03-21 | 2,011 | 2,011 | 2,002 | 2,009 | 17,400 | 2,009 |
| 2024-03-19 | 2,000 | 2,003 | 1,990 | 2,000 | 14,400 | 2,000 |
| 2024-03-18 | 1,991 | 2,001 | 1,990 | 2,000 | 16,300 | 2,000 |
| 2024-03-15 | 1,985 | 1,999 | 1,985 | 1,999 | 19,900 | 1,999 |
| 2024-03-14 | 1,994 | 1,997 | 1,984 | 1,997 | 22,700 | 1,997 |
| 2024-03-13 | 2,021 | 2,021 | 1,990 | 1,999 | 19,000 | 1,999 |
| 2024-03-12 | 2,006 | 2,032 | 2,001 | 2,024 | 6,800 | 2,024 |
| 2024-03-11 | 2,041 | 2,041 | 2,019 | 2,024 | 9,700 | 2,024 |
| 2024-03-08 | 2,040 | 2,041 | 2,031 | 2,041 | 6,000 | 2,041 |
| 2024-03-07 | 2,054 | 2,054 | 2,031 | 2,040 | 5,600 | 2,040 |
| 2024-03-06 | 2,038 | 2,047 | 2,025 | 2,047 | 5,200 | 2,047 |
| 2024-03-05 | 2,036 | 2,039 | 2,025 | 2,038 | 8,600 | 2,038 |
| 2024-03-04 | 2,048 | 2,054 | 2,034 | 2,040 | 7,900 | 2,040 |
| 2024-03-01 | 2,051 | 2,068 | 2,042 | 2,042 | 7,800 | 2,042 |
| 2024-02-29 | 2,046 | 2,052 | 2,045 | 2,050 | 5,100 | 2,050 |
| 2024-02-28 | 2,050 | 2,054 | 2,034 | 2,045 | 10,100 | 2,045 |
| 2024-02-27 | 2,036 | 2,054 | 2,034 | 2,050 | 8,400 | 2,050 |
| 2024-02-26 | 2,038 | 2,041 | 2,031 | 2,031 | 8,300 | 2,031 |
| 2024-02-22 | 2,039 | 2,040 | 2,019 | 2,030 | 6,100 | 2,030 |
| 2024-02-21 | 2,039 | 2,039 | 2,022 | 2,023 | 4,400 | 2,023 |
| 2024-02-20 | 2,044 | 2,045 | 2,020 | 2,043 | 6,500 | 2,043 |
| 2024-02-19 | 2,022 | 2,042 | 2,010 | 2,042 | 6,800 | 2,042 |
| 2024-02-16 | 2,007 | 2,020 | 2,001 | 2,014 | 10,400 | 2,014 |
| 2024-02-15 | 2,033 | 2,033 | 2,006 | 2,006 | 9,300 | 2,006 |
| 2024-02-14 | 2,036 | 2,040 | 2,011 | 2,020 | 10,500 | 2,020 |
| 2024-02-13 | 2,050 | 2,050 | 2,015 | 2,036 | 21,300 | 2,036 |
| 2024-02-09 | 2,075 | 2,075 | 2,051 | 2,061 | 6,900 | 2,061 |
| 2024-02-08 | 2,079 | 2,080 | 2,064 | 2,076 | 8,300 | 2,076 |
| 2024-02-07 | 2,073 | 2,079 | 2,064 | 2,077 | 12,400 | 2,077 |
| 2024-02-06 | 2,058 | 2,072 | 2,055 | 2,072 | 10,400 | 2,072 |
| 2024-02-05 | 2,041 | 2,058 | 2,037 | 2,058 | 18,100 | 2,058 |
| 2024-02-02 | 2,029 | 2,030 | 2,021 | 2,030 | 7,200 | 2,030 |
| 2024-02-01 | 2,030 | 2,030 | 2,021 | 2,025 | 3,700 | 2,025 |
| 2024-01-31 | 2,023 | 2,030 | 2,020 | 2,030 | 9,200 | 2,030 |
| 2024-01-30 | 2,020 | 2,023 | 2,020 | 2,023 | 6,700 | 2,023 |
| 2024-01-29 | 2,013 | 2,021 | 2,013 | 2,020 | 7,100 | 2,020 |
| 2024-01-26 | 2,011 | 2,013 | 2,005 | 2,013 | 3,900 | 2,013 |
| 2024-01-25 | 2,012 | 2,012 | 2,003 | 2,010 | 3,800 | 2,010 |
| 2024-01-24 | 2,013 | 2,013 | 2,004 | 2,009 | 3,200 | 2,009 |
| 2024-01-23 | 2,016 | 2,020 | 2,000 | 2,013 | 20,300 | 2,013 |
| 2024-01-22 | 2,015 | 2,015 | 2,010 | 2,015 | 6,900 | 2,015 |
| 2024-01-19 | 2,004 | 2,011 | 2,001 | 2,010 | 10,900 | 2,010 |
| 2024-01-18 | 1,998 | 2,000 | 1,992 | 2,000 | 7,200 | 2,000 |
| 2024-01-17 | 1,990 | 1,999 | 1,986 | 1,991 | 13,000 | 1,991 |
| 2024-01-16 | 1,989 | 1,990 | 1,985 | 1,990 | 14,500 | 1,990 |
| 2024-01-15 | 1,985 | 1,987 | 1,978 | 1,986 | 7,300 | 1,986 |
| 2024-01-12 | 1,970 | 1,990 | 1,963 | 1,975 | 31,800 | 1,975 |
| 2024-01-11 | 1,989 | 1,989 | 1,966 | 1,967 | 18,300 | 1,967 |
| 2024-01-10 | 1,972 | 1,980 | 1,966 | 1,973 | 8,800 | 1,973 |
| 2024-01-09 | 1,971 | 1,995 | 1,965 | 1,971 | 10,200 | 1,971 |
| 2024-01-05 | 1,963 | 1,980 | 1,958 | 1,962 | 15,900 | 1,962 |
| 2024-01-04 | 1,953 | 1,963 | 1,935 | 1,962 | 12,800 | 1,962 |
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
