1. HOME >
  2. 株価時系列 >
  3. 6156 >
  4. 2020年

6156 (株)エーワン精密 の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,3301,3301,3241,3249001,324
2020-12-291,3371,3371,3031,3211,8001,321
2020-12-281,3191,3201,3131,3172,0001,317
2020-12-251,3321,3321,3211,3212,0001,321
2020-12-241,3451,3571,3321,3321,5001,332
2020-12-231,3341,3361,3341,3363001,336
2020-12-221,3621,3621,3451,3458001,345
2020-12-211,3741,3741,3481,3621,2001,362
2020-12-181,3441,3611,3401,3614,7001,361
2020-12-171,3781,3791,3411,3431,0001,343
2020-12-161,3451,3681,3451,3481,5001,348
2020-12-151,3791,3791,3611,3616001,361
2020-12-141,3371,3831,3371,3801,2001,380
2020-12-111,3561,3591,3561,3596001,359
2020-12-101,3331,3621,3331,3453,5001,345
2020-12-091,3461,3631,3461,3601,5001,360
2020-12-081,3371,3761,3281,3763,7001,376
2020-12-071,3701,3721,3601,36711,4001,367
2020-12-041,3781,4081,3281,3545,1001,354
2020-12-031,3561,4371,3561,3848,3001,384
2020-12-021,4111,4371,3401,35712,7001,357
2020-12-011,3381,4291,3381,41120,7001,411
2020-11-301,3501,3591,3371,3507,6001,350
2020-11-271,3271,3301,3221,3241,8001,324
2020-11-261,3221,3221,3031,3041,1001,304
2020-11-251,3301,3391,3101,3222,9001,322
2020-11-241,3451,3521,3301,3318,8001,331
2020-11-201,3221,3381,3111,32744,7001,327
2020-11-191,3011,3141,3001,3021,2001,302
2020-11-181,3051,3141,3001,3011,8001,301
2020-11-171,3051,3141,3021,3029001,302
2020-11-161,2891,2901,2811,2871,5001,287
2020-11-131,3011,3031,2801,2805,9001,280
2020-11-121,3101,3121,3001,3001,2001,300
2020-11-111,3051,3091,3001,3003,2001,300
2020-11-101,3101,3111,2811,2921,4001,292
2020-11-091,2981,3181,2901,2907,2001,290
2020-11-061,3151,3191,3101,3107,3001,310
2020-11-051,2991,3081,2981,3085001,308
2020-11-041,2901,2991,2891,2982,2001,298
2020-11-021,2851,2851,2831,2843001,284
2020-10-301,2781,2841,2651,2762,0001,276
2020-10-291,2661,2951,2651,2933,0001,293
2020-10-281,2691,2761,2691,2741,5001,274
2020-10-271,2661,2781,2661,2761,4001,276
2020-10-261,2751,3351,2751,2914,1001,291
2020-10-231,2661,2771,2651,2761,1001,276
2020-10-221,2601,2701,2601,2702,1001,270
2020-10-211,2781,2891,2701,2721,6001,272
2020-10-201,2751,2831,2751,2773,7001,277
2020-10-191,2731,2841,2691,2781,2001,278
2020-10-161,2721,2831,2701,2723,2001,272
2020-10-151,2821,2971,2801,2952,4001,295
2020-10-141,2701,2771,2651,2772,4001,277
2020-10-131,2901,2901,2631,2742,4001,274
2020-10-121,2831,2901,2721,2723,1001,272
2020-10-091,2901,3041,2901,2961,9001,296
2020-10-081,2841,2901,2771,2908001,290
2020-10-071,2901,2901,2741,2831,4001,283
2020-10-061,3051,3061,2851,2912,0001,291
2020-10-051,3001,3041,2851,3043,3001,304
2020-10-021,2921,2921,2801,2911,4001,291
2020-09-301,2971,2971,2801,2872,9001,287
2020-09-291,2801,2871,2801,2873,3001,287
2020-09-281,2631,2851,2631,2693,9001,269
2020-09-251,2861,2941,2861,2928001,292
2020-09-241,2751,2821,2751,2822,0001,282
2020-09-231,3051,3061,2701,2756,1001,275
2020-09-181,2951,3051,2711,2892,7001,289
2020-09-171,2961,3101,2961,2965001,296
2020-09-161,3101,3161,2681,2962,3001,296
2020-09-151,2791,3001,2751,2942,0001,294
2020-09-141,2601,2801,2591,2803,9001,280
2020-09-111,2451,2621,2451,2598001,259
2020-09-101,2671,2711,2521,2551,2001,255
2020-09-091,2541,2541,2411,2467001,246
2020-09-081,2541,2701,2541,2542,0001,254
2020-09-071,2891,2891,2451,2793,1001,279
2020-09-041,2801,2901,2611,2634,1001,263
2020-09-031,2911,2921,2901,2903001,290
2020-09-021,3001,3001,2901,2913,8001,291
2020-09-011,3001,3091,2891,2891,9001,289
2020-08-311,2801,3051,2801,3053,2001,305
2020-08-281,2691,3051,2691,2814,0001,281
2020-08-271,2751,2801,2691,2691,2001,269
2020-08-261,2801,2801,2751,2756001,275
2020-08-251,3241,3241,2511,2805,4001,280
2020-08-241,3151,3151,2941,2948001,294
2020-08-211,3001,3061,2911,2988001,298
2020-08-201,2911,3001,2881,3001,7001,300
2020-08-191,3101,3111,2951,3051,0001,305
2020-08-181,2941,3101,2941,3103001,310
2020-08-171,2921,3041,2921,3047001,304
2020-08-141,3041,3191,3041,3159001,315
2020-08-131,3191,3201,2901,3031,2001,303
2020-08-121,2941,3191,2941,3191,2001,319
2020-08-111,3181,3201,2881,2891,7001,289
2020-08-071,2751,2881,2651,2883,3001,288
2020-08-061,2601,2701,2601,2607001,260
2020-08-051,2601,2671,2601,2601,7001,260
2020-08-041,2641,2671,2491,2671,3001,267
2020-08-031,2641,2641,2471,2602,6001,260
2020-07-311,2551,2551,2331,2503,6001,250
2020-07-301,2481,2491,2351,2351,6001,235
2020-07-291,2381,2621,2371,2483,6001,248
2020-07-281,2601,2641,2421,2594,7001,259
2020-07-271,2521,2681,2521,2602,1001,260
2020-07-221,2511,2591,2511,2511,9001,251
2020-07-211,2511,2671,2451,2503,8001,250
2020-07-201,2501,2601,2471,2472,2001,247
2020-07-171,2541,2681,2501,2502,6001,250
2020-07-161,2711,2771,2561,2562,9001,256
2020-07-151,2811,2811,2661,2762,6001,276
2020-07-141,2801,2951,2801,2811,6001,281
2020-07-131,3031,3161,2801,2806,1001,280
2020-07-101,2931,3141,2911,3022,8001,302
2020-07-091,3201,3241,3011,3073,2001,307
2020-07-081,3221,3221,3001,3014,3001,301
2020-07-071,3201,3251,3031,3033,0001,303
2020-07-061,2591,2991,2591,2905,1001,290
2020-07-031,3181,3181,2541,2561,3001,256
2020-07-021,2831,2991,2431,2993,5001,299
2020-07-011,3221,3221,2761,3003,1001,300
2020-06-301,3001,3251,2911,3093,7001,309
2020-06-291,2551,3001,2361,3007,1001,300
2020-06-262,7802,8022,7802,7903,7001,395
2020-06-252,7422,7792,7422,7782,4001,389
2020-06-242,7932,7992,7552,7554,9001,377.50
2020-06-232,7602,7982,7602,7932,9001,396.50
2020-06-222,7662,7982,7412,7725,5001,386
2020-06-192,7682,7702,7482,7651,7001,382.50
2020-06-182,7592,7702,7352,7562,9001,378
2020-06-172,7562,7562,7172,7521,5001,376
2020-06-162,7152,7372,7152,7201,6001,360
2020-06-152,7162,7202,6952,6952,4001,347.50
2020-06-122,7122,7192,6802,7154,1001,357.50
2020-06-112,7302,7602,7142,7142,3001,357
2020-06-102,7192,7442,7192,7302,4001,365
2020-06-092,7102,7442,7102,7231,0001,361.50
2020-06-082,7062,7452,7062,7091,9001,354.50
2020-06-052,7302,7302,7022,7061,6001,353
2020-06-042,7602,7602,7242,7302,1001,365
2020-06-032,7002,7502,7002,7203,6001,360
2020-06-022,6872,7102,6872,7009001,350
2020-06-012,7052,7142,6802,6813,5001,340.50
2020-05-292,7252,7252,7012,7151,7001,357.50
2020-05-282,7002,7182,7002,7012,1001,350.50
2020-05-272,7002,7002,6922,7002,2001,350
2020-05-262,7102,7102,6822,6998,7001,349.50
2020-05-252,6942,7332,6942,7101,6001,355
2020-05-222,7402,7402,6902,6904,5001,345
2020-05-212,7542,7542,6902,6905,9001,345
2020-05-202,7002,7002,6532,6553,2001,327.50
2020-05-192,7502,7502,6532,6632,9001,331.50
2020-05-182,7052,7052,6882,6885001,344
2020-05-152,6902,6902,6672,6861,2001,343
2020-05-142,6902,7002,6572,7009001,350
2020-05-132,6992,6992,6462,6941,6001,347
2020-05-122,6802,7002,6802,6992,4001,349.50
2020-05-112,7002,7002,6692,7001,6001,350
2020-05-082,7002,7012,6692,7012,2001,350.50
2020-05-072,6852,7002,6612,6822,9001,341
2020-05-012,7102,7102,6702,6707001,335
2020-04-302,7332,7542,6352,6358,3001,317.50
2020-04-282,6822,7042,6452,70310,7001,351.50
2020-04-272,5012,5012,4322,4321,0001,216
2020-04-242,4312,4802,4022,4029001,201
2020-04-232,4582,4922,4522,4523001,226
2020-04-222,5072,5072,4112,4528001,226
2020-04-212,5552,5552,5002,5011,0001,250.50
2020-04-202,6592,6592,6052,6054001,302.50
2020-04-172,4712,6012,4212,5517001,275.50
2020-04-162,6212,6212,5212,5218001,260.50
2020-04-152,6312,6312,6312,6313001,315.50
2020-04-142,6262,6302,6202,6301,0001,315
2020-04-132,4572,6262,4572,6268001,313
2020-04-102,4562,4562,4562,4563001,228
2020-04-092,4032,4992,4012,4555001,227.50
2020-04-082,3802,3812,3702,3704001,185
2020-04-072,4462,4492,3802,3802,1001,190
2020-04-062,3302,4002,3302,3691,3001,184.50
2020-04-032,3112,3112,3112,3113001,155.50
2020-04-022,3102,3122,3102,3115001,155.50
2020-04-01---2,310-1,155
2020-03-312,3002,3602,2552,3108001,155
2020-03-302,2352,3002,2352,2358001,117.50
2020-03-272,2002,2962,2002,2351,5001,117.50
2020-03-262,2012,2502,1962,2003,2001,100
2020-03-252,1622,2362,1122,2368001,118
2020-03-242,1502,1502,0512,0621,0001,031
2020-03-232,2002,2002,0502,0505001,025
2020-03-192,1002,2002,1002,2004001,100
2020-03-182,1002,1962,0302,0301,9001,015
2020-03-172,0122,1002,0002,0374,2001,018.50
2020-03-162,1122,1632,0122,0214,7001,010.50
2020-03-132,2162,3112,2122,2121,0001,106
2020-03-122,3972,4002,3502,3728001,186
2020-03-112,4572,4572,4072,4354001,217.50
2020-03-102,2992,3512,2642,3518001,175.50
2020-03-092,4502,4502,3992,3991,3001,199.50
2020-03-062,5462,5462,5412,5413001,270.50
2020-03-052,6452,6702,6452,6467001,323
2020-03-042,6802,6802,6302,6457001,322.50
2020-03-032,6202,6822,6202,6761,1001,338
2020-03-022,5262,6182,5262,6142,8001,307
2020-02-282,7342,7342,6262,6261,6001,313
2020-02-272,8002,8002,7522,7521,5001,376
2020-02-262,8002,8122,7752,7755,5001,387.50
2020-02-252,7722,7912,7702,7837001,391.50
2020-02-212,8002,8022,8002,8011,1001,400.50
2020-02-202,8022,8152,8002,8156001,407.50
2020-02-192,8022,8162,8002,8169001,408
2020-02-182,8002,8312,8002,8171,0001,408.50
2020-02-172,8002,8002,7722,8001,7001,400
2020-02-142,8002,8012,8002,8004001,400
2020-02-132,8202,8232,7952,7951,7001,397.50
2020-02-122,8212,8212,8212,8212001,410.50
2020-02-102,8202,8202,8202,8201001,410
2020-02-07---2,820-1,410
2020-02-062,8202,8322,8202,8206,4001,410
2020-02-052,8002,8162,7962,8162,4001,408
2020-02-042,8002,8002,8002,8001001,400
2020-02-032,8002,8012,8002,8006001,400
2020-01-312,8152,8152,8002,8005001,400
2020-01-302,8002,8002,8002,8001001,400
2020-01-29---2,800-1,400
2020-01-282,8012,8012,7992,8008001,400
2020-01-272,7732,8122,7732,8011,1001,400.50
2020-01-242,8002,8002,8002,8002001,400
2020-01-232,8002,8002,8002,8005001,400
2020-01-222,8142,8142,8142,8143001,407
2020-01-212,8002,8002,8002,8005001,400
2020-01-202,8102,8102,8102,8109001,405
2020-01-17---2,800-1,400
2020-01-162,8002,8002,8002,8006001,400
2020-01-152,8012,8012,7992,8003,8001,400
2020-01-14---2,819-1,409.50
2020-01-102,8002,8192,8002,8198001,409.50
2020-01-092,7992,8242,7792,80014,6001,400
2020-01-082,7902,7992,7902,7961,6001,398
2020-01-072,7912,7912,7912,7912001,395.50
2020-01-062,7992,7992,7912,7915001,395.50

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