5391東証S貸借
業種 ガラス・土石
エーアンドエーマテリアル 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,460 (24/05/17) | 1,035 (23/06/13) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,460 (24/05/17) | 1,233 (24/04/19) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/11 | 1,383 | 1,397 | 1,374 | 1,374 | -5 | -0.4 | 5,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/10 | 1,380 | 1,386 | 1,376 | 1,379 | +7 | +0.5 | 14,900 |
| 6/7 | 1,380 | 1,380 | 1,367 | 1,372 | -9 | -0.7 | 16,400 |
| 6/6 | 1,372 | 1,388 | 1,372 | 1,381 | +11 | +0.8 | 8,100 |
| 6/5 | 1,400 | 1,400 | 1,359 | 1,370 | -39 | -2.8 | 20,800 |
| 6/4 | 1,410 | 1,414 | 1,399 | 1,409 | -8 | -0.6 | 11,800 |
| 6/3 | 1,428 | 1,430 | 1,403 | 1,417 | -7 | -0.5 | 9,100 |
| 5/31 | 1,395 | 1,424 | 1,395 | 1,424 | +24 | +1.7 | 12,400 |
| 5/30 | 1,410 | 1,410 | 1,383 | 1,400 | -11 | -0.8 | 11,100 |
| 5/29 | 1,425 | 1,428 | 1,400 | 1,411 | -20 | -1.4 | 14,400 |
| 5/28 | 1,396 | 1,431 | 1,396 | 1,431 | +38 | +2.7 | 18,500 |
| 5/27 | 1,401 | 1,404 | 1,378 | 1,393 | -9 | -0.6 | 14,400 |
| 5/24 | 1,415 | 1,415 | 1,402 | 1,402 | -23 | -1.6 | 16,300 |
| 5/23 | 1,435 | 1,436 | 1,422 | 1,425 | -15 | -1.0 | 11,000 |
| 5/22 | 1,420 | 1,447 | 1,410 | 1,440 | +17 | +1.2 | 24,800 |
| 5/21 | 1,438 | 1,440 | 1,416 | 1,423 | -10 | -0.7 | 16,200 |
| 5/20 | 1,453 | 1,459 | 1,433 | 1,433 | -21 | -1.4 | 17,700 |
| 5/17 | 1,405 | 1,460 | 1,390 | 1,454 | +49 | +3.5 | 55,900 |
| 5/16 | 1,415 | 1,420 | 1,405 | 1,405 | -10 | -0.7 | 20,600 |
| 5/15 | 1,441 | 1,441 | 1,403 | 1,415 | -28 | -1.9 | 26,800 |
| 5/14 | 1,430 | 1,446 | 1,420 | 1,443 | +4 | +0.3 | 35,200 |
| 5/13 | 1,409 | 1,439 | 1,409 | 1,439 | +39 | +2.8 | 43,300 |
| 5/10 | 1,398 | 1,415 | 1,385 | 1,400 | +8 | +0.6 | 48,300 |
| 5/9 | 1,390 | 1,425 | 1,372 | 1,392 | +100 | +7.7 | 191,500 |
| 5/8 | 1,289 | 1,303 | 1,275 | 1,292 | +7 | +0.5 | 36,400 |
| 5/7 | 1,275 | 1,285 | 1,272 | 1,285 | +15 | +1.2 | 7,000 |
| 5/2 | 1,278 | 1,278 | 1,265 | 1,270 | 0 | 0.0 | 9,000 |
| 5/1 | 1,268 | 1,273 | 1,260 | 1,270 | -4 | -0.3 | 9,300 |
| 4/30 | 1,263 | 1,278 | 1,257 | 1,274 | +11 | +0.9 | 10,100 |
| 4/26 | 1,275 | 1,275 | 1,251 | 1,263 | -12 | -0.9 | 53,600 |
| 4/25 | 1,288 | 1,288 | 1,266 | 1,275 | -14 | -1.1 | 18,000 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて