1. HOME >
  2. 株価時系列 >
  3. 6156 >
  4. 2021年

6156 (株)エーワン精密 の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,4361,4401,4211,4302,0001,430
2021-12-291,4421,4481,4011,4423,9001,442
2021-12-281,4391,4391,4121,4263,1001,426
2021-12-271,4051,4311,4051,4111,4001,411
2021-12-241,4001,4201,4001,4122,3001,412
2021-12-231,4061,4081,3871,4022,2001,402
2021-12-221,4021,4021,3961,4023,4001,402
2021-12-211,4111,4111,4021,4031,0001,403
2021-12-201,4011,4131,4001,4114,8001,411
2021-12-171,4051,4051,4001,4012,3001,401
2021-12-161,4101,4101,4101,4104001,410
2021-12-151,4071,4101,4061,4061,6001,406
2021-12-141,4211,4211,4121,4124001,412
2021-12-131,4201,4201,4151,4195001,419
2021-12-101,4101,4201,4101,4209001,420
2021-12-091,4211,4211,4121,4121,9001,412
2021-12-081,4181,4191,4051,4171,1001,417
2021-12-071,4201,4201,4101,4181,5001,418
2021-12-061,4001,4171,3931,4172,3001,417
2021-12-031,4001,4001,3851,4003,3001,400
2021-12-021,3981,4051,3911,3913,6001,391
2021-12-011,4171,4171,3911,4152,5001,415
2021-11-301,4281,4281,3901,4223,3001,422
2021-11-291,4061,4281,3911,4004,7001,400
2021-11-261,4111,4351,4001,4313,5001,431
2021-11-251,3991,4381,3991,4019,4001,401
2021-11-241,4461,4461,4201,4231,8001,423
2021-11-221,4071,4351,3981,4355,3001,435
2021-11-191,4051,4071,3941,3981,3001,398
2021-11-181,4061,4061,3831,3951,0001,395
2021-11-171,4041,4071,3881,3881,7001,388
2021-11-161,3981,3981,3981,3985001,398
2021-11-151,3921,3921,3801,3871,3001,387
2021-11-121,3911,3911,3691,3798001,379
2021-11-111,3801,4071,3701,3803,2001,380
2021-11-101,3721,3781,3571,37814,9001,378
2021-11-091,3691,3991,3571,35928,7001,359
2021-11-081,3971,3971,3611,3821,8001,382
2021-11-051,4011,4051,3531,35323,6001,353
2021-11-041,4151,4151,4011,4011,4001,401
2021-11-021,3911,4101,3911,3982,0001,398
2021-11-011,3871,3951,3851,3861,1001,386
2021-10-291,4321,4321,3671,3755,3001,375
2021-10-28---1,415-1,415
2021-10-271,4021,4241,4021,4151,0001,415
2021-10-261,4011,4271,4011,4101,3001,410
2021-10-251,4001,4051,3991,4041,1001,404
2021-10-221,4001,4081,3981,4053,7001,405
2021-10-211,4071,4091,3981,3983,5001,398
2021-10-201,4101,4151,4071,4073,2001,407
2021-10-191,4151,4271,4121,4121,2001,412
2021-10-181,4141,4241,4141,4155001,415
2021-10-151,4141,4251,4141,4141,7001,414
2021-10-141,4151,4291,4151,4293001,429
2021-10-131,4031,4291,4031,4151,4001,415
2021-10-121,4321,4321,4011,4011,8001,401
2021-10-111,4371,4371,4251,4321,5001,432
2021-10-081,4461,4461,4211,4291,4001,429
2021-10-071,4461,4461,4461,4465001,446
2021-10-061,4211,4491,4171,4461,5001,446
2021-10-051,4211,4351,4161,4193,1001,419
2021-10-041,4431,4461,4251,4252,2001,425
2021-10-011,4491,4561,4431,4432,5001,443
2021-09-301,4501,4501,4331,4424,8001,442
2021-09-291,4471,4501,4251,4503,7001,450
2021-09-281,4151,4641,3951,4256,8001,425
2021-09-271,4101,4101,3951,4047,1001,404
2021-09-241,3961,4061,3861,3958,4001,395
2021-09-221,3911,3971,3851,3914,5001,391
2021-09-211,3801,3941,3801,3944,3001,394
2021-09-171,3941,3941,3871,3892,8001,389
2021-09-161,3901,3951,3871,3943,9001,394
2021-09-151,3891,3891,3761,3892,2001,389
2021-09-141,3731,3921,3731,3913,6001,391
2021-09-131,3641,3741,3601,3663,4001,366
2021-09-101,3651,3771,3521,35916,6001,359
2021-09-091,3631,3661,3611,36110,0001,361
2021-09-081,3701,3701,3651,3681,6001,368
2021-09-071,3741,3751,3691,3702,5001,370
2021-09-061,3831,3851,3671,3703,0001,370
2021-09-031,3801,3801,3791,3803,1001,380
2021-09-021,3801,3801,3751,3796001,379
2021-09-011,3751,3781,3741,3782,1001,378
2021-08-311,3791,3791,3791,3796001,379
2021-08-301,3781,3801,3781,3792,0001,379
2021-08-271,3721,3771,3721,3745001,374
2021-08-261,3681,3771,3681,3721,6001,372
2021-08-251,3631,3651,3631,3651,3001,365
2021-08-241,3641,3651,3601,3601,3001,360
2021-08-231,3511,3561,3511,3561,3001,356
2021-08-201,3561,3641,3561,3561,5001,356
2021-08-191,3681,3681,3601,3669001,366
2021-08-181,3611,3681,3601,3602,5001,360
2021-08-171,3661,3731,3661,3736001,373
2021-08-161,3741,3741,3651,3741,6001,374
2021-08-131,3711,3741,3651,3742,1001,374
2021-08-121,3741,3741,3661,3742,8001,374
2021-08-111,3651,3751,3651,3743,1001,374
2021-08-101,3781,3791,3651,3653,5001,365
2021-08-061,3601,3791,3601,3792,7001,379
2021-08-051,3861,3861,3611,3813,1001,381
2021-08-041,3801,3861,3701,3866,6001,386
2021-08-031,3701,3771,3661,37610,4001,376
2021-08-021,3531,3661,3501,3661,1001,366
2021-07-301,3601,3611,3451,3591,8001,359
2021-07-291,3501,3501,3501,3501001,350
2021-07-281,3611,3611,3471,3541,1001,354
2021-07-271,3551,3601,3551,3603001,360
2021-07-261,3681,3681,3501,3504,6001,350
2021-07-211,3471,3471,3441,3445,9001,344
2021-07-201,3461,3541,3451,3472,5001,347
2021-07-191,3741,3741,3461,3462,4001,346
2021-07-161,3461,3481,3461,3471,0001,347
2021-07-151,3481,3521,3471,3477001,347
2021-07-141,3601,3601,3451,3483,6001,348
2021-07-131,3541,3591,3541,3584,8001,358
2021-07-121,3461,3501,3461,3462,4001,346
2021-07-091,3371,3431,3371,3431,9001,343
2021-07-081,3381,3451,3381,3399001,339
2021-07-071,3421,3481,3381,3381,9001,338
2021-07-061,3441,3611,3411,3412,4001,341
2021-07-051,3571,3651,3531,3561,8001,356
2021-07-021,3301,3751,3261,35710,8001,357
2021-07-011,3401,3461,3271,3306,8001,330
2021-06-301,3311,3411,3311,3414,7001,341
2021-06-291,3151,3481,3151,33521,6001,335
2021-06-281,3751,3951,3751,39517,6001,395
2021-06-251,3741,3761,3741,3763,8001,376
2021-06-241,3701,3741,3601,37311,2001,373
2021-06-231,3601,3721,3581,37012,5001,370
2021-06-221,3611,3631,3541,3566,0001,356
2021-06-211,3561,3701,3501,35313,5001,353
2021-06-181,3631,3631,3521,3594,4001,359
2021-06-171,3651,3661,3551,3566,9001,356
2021-06-161,3571,3641,3571,3647,4001,364
2021-06-151,3551,3551,3491,3529,4001,352
2021-06-141,3591,3601,3501,35010,5001,350
2021-06-111,3611,3661,3551,3593,3001,359
2021-06-101,3661,3681,3561,3615,4001,361
2021-06-091,3681,3711,3601,3689,4001,368
2021-06-081,3701,3731,3661,3672,4001,367
2021-06-071,3731,3731,3621,3705,2001,370
2021-06-041,3701,3801,3621,3637,3001,363
2021-06-031,3851,3871,3601,3778,1001,377
2021-06-021,3701,3751,3701,3752,4001,375
2021-06-011,3861,3861,3601,3665,4001,366
2021-05-311,3741,3741,3581,3733,9001,373
2021-05-281,3651,3661,3511,3515,8001,351
2021-05-271,3571,3611,3511,3591,9001,359
2021-05-261,3611,3611,3561,3602,4001,360
2021-05-251,3541,3611,3541,3612,0001,361
2021-05-241,3461,3681,3411,3552,0001,355
2021-05-211,3361,3581,3351,3382,6001,338
2021-05-201,3471,3501,3331,3395,6001,339
2021-05-191,3491,3541,3361,3392,6001,339
2021-05-181,3411,3561,3411,3453,5001,345
2021-05-171,3521,3601,3511,3582,6001,358
2021-05-141,3561,3691,3491,3521,0001,352
2021-05-131,3501,3631,3351,3507,4001,350
2021-05-121,3741,3741,3551,3652,6001,365
2021-05-111,3741,3741,3591,3714,1001,371
2021-05-101,3801,3801,3601,3744,2001,374
2021-05-071,3751,3751,3321,36914,0001,369
2021-05-061,3611,3721,3591,3701,2001,370
2021-04-301,3511,3601,3511,3511,8001,351
2021-04-281,3481,3511,3481,3487001,348
2021-04-271,3451,3501,3441,3509001,350
2021-04-261,3501,3511,3441,3453,0001,345
2021-04-231,3451,3571,3451,3548001,354
2021-04-221,3431,3551,3431,3452,3001,345
2021-04-211,3561,3591,3391,3392,6001,339
2021-04-201,3451,3561,3451,3561,8001,356
2021-04-191,3551,3651,3541,3604,3001,360
2021-04-161,3561,3581,3551,3551,0001,355
2021-04-151,3461,3581,3461,3562,3001,356
2021-04-141,3541,3541,3421,3502,2001,350
2021-04-131,3601,3771,3551,3551,2001,355
2021-04-121,3481,3601,3411,3603,9001,360
2021-04-091,3441,3481,3441,3486001,348
2021-04-081,3491,3511,3451,3459001,345
2021-04-071,3471,3521,3421,3511,6001,351
2021-04-061,3511,3511,3471,3471,5001,347
2021-04-051,3521,3531,3461,3512,2001,351
2021-04-021,3401,3501,3401,3504001,350
2021-04-011,3371,3501,3321,3321,8001,332
2021-03-311,3461,3501,3401,3403,1001,340
2021-03-301,3441,3551,3371,3402,2001,340
2021-03-291,3531,3531,3261,3495,0001,349
2021-03-261,3391,3501,3351,3502,7001,350
2021-03-251,3301,3491,3301,3391,2001,339
2021-03-241,3421,3421,3231,3325,2001,332
2021-03-231,3481,3581,3421,3425001,342
2021-03-221,3401,3621,3381,3493,2001,349
2021-03-191,3461,3491,3321,3406,1001,340
2021-03-181,3661,3661,3451,3451,6001,345
2021-03-171,3491,3621,3481,3521,5001,352
2021-03-161,3551,3691,3441,3454,2001,345
2021-03-151,3491,3651,3481,3497,1001,349
2021-03-121,3491,3531,3491,3491,2001,349
2021-03-111,3531,3561,3491,3493,5001,349
2021-03-101,3561,3561,3501,3503001,350
2021-03-091,3461,3591,3451,3561,7001,356
2021-03-081,3501,3601,3441,3561,7001,356
2021-03-051,3501,3501,3441,3451,7001,345
2021-03-041,3631,3631,3441,3447001,344
2021-03-031,3501,3661,3481,3481,0001,348
2021-03-021,3651,3651,3651,3652,2001,365
2021-03-011,3371,3501,3371,3508001,350
2021-02-261,3631,3631,3441,34410,9001,344
2021-02-251,3541,3661,3541,3661,0001,366
2021-02-241,3551,3651,3541,3547001,354
2021-02-221,3541,3601,3541,3555001,355
2021-02-191,3501,3561,3501,3561,2001,356
2021-02-181,3561,3571,3551,3555,3001,355
2021-02-171,3581,3581,3501,3505001,350
2021-02-161,3551,3691,3551,3697001,369
2021-02-151,3711,3731,3411,3652,0001,365
2021-02-121,3631,3631,3501,3621,0001,362
2021-02-101,3661,3661,3481,3644,8001,364
2021-02-091,3461,3701,3461,3701,9001,370
2021-02-081,3551,3671,3461,3469001,346
2021-02-051,3491,3681,3491,3674,2001,367
2021-02-041,3481,3481,3461,3461,1001,346
2021-02-031,3491,3491,3431,3481,8001,348
2021-02-021,3501,3501,3321,3348001,334
2021-02-011,3681,3681,3601,3604001,360
2021-01-291,3561,3561,3561,3564001,356
2021-01-28---1,356-1,356
2021-01-271,3561,3601,3291,3563,0001,356
2021-01-261,3271,3481,3271,3482,0001,348
2021-01-251,3601,3771,3201,3321,8001,332
2021-01-221,3691,3691,3551,3554001,355
2021-01-211,3621,3761,3411,3602,3001,360
2021-01-201,3541,3541,3461,3463001,346
2021-01-191,3421,3501,3421,3503001,350
2021-01-181,3411,3421,3301,3421,5001,342
2021-01-151,3361,3361,3081,3301,8001,330
2021-01-141,3611,3691,3361,3503,1001,350
2021-01-131,3501,3501,3401,3402001,340
2021-01-121,3191,3471,3191,3473,5001,347
2021-01-081,3101,3171,3101,3141,2001,314
2021-01-071,3061,3101,3061,3101,1001,310
2021-01-061,3191,3191,3021,3061,9001,306
2021-01-051,3211,3211,3011,3212,3001,321
2021-01-041,3241,3241,3211,3214001,321

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