！決算発表予定日 2024/05/08
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
1,288.1
円
(09:54)
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 |
|---|---|
| 1,411 (24/03/22) | 1,001 (23/05/10) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,411 (24/03/22) | 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) |
|---|---|---|---|---|---|---|---|
| 5/8 | 1,289 | 1,292 | 1,275 | 1,288 | +3 | +0.2 | 13,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 4/24 | 1,286 | 1,289 | 1,272 | 1,289 | +10 | +0.8 | 12,600 |
| 4/23 | 1,278 | 1,292 | 1,271 | 1,279 | +1 | +0.1 | 12,300 |
| 4/22 | 1,260 | 1,278 | 1,256 | 1,278 | +33 | +2.7 | 15,100 |
| 4/19 | 1,267 | 1,267 | 1,233 | 1,245 | -25 | -2.0 | 24,200 |
| 4/18 | 1,254 | 1,277 | 1,254 | 1,270 | +16 | +1.3 | 11,600 |
| 4/17 | 1,277 | 1,283 | 1,254 | 1,254 | -17 | -1.3 | 28,700 |
| 4/16 | 1,311 | 1,311 | 1,269 | 1,271 | -40 | -3.1 | 35,100 |
| 4/15 | 1,311 | 1,319 | 1,305 | 1,311 | -11 | -0.8 | 19,300 |
| 4/12 | 1,326 | 1,336 | 1,318 | 1,322 | -4 | -0.3 | 7,000 |
| 4/11 | 1,319 | 1,334 | 1,313 | 1,326 | +6 | +0.5 | 15,400 |
| 4/10 | 1,331 | 1,345 | 1,320 | 1,320 | -15 | -1.1 | 12,400 |
| 4/9 | 1,323 | 1,340 | 1,323 | 1,335 | +13 | +1.0 | 7,200 |
| 4/8 | 1,344 | 1,344 | 1,317 | 1,322 | -14 | -1.1 | 13,500 |
| 4/5 | 1,337 | 1,344 | 1,315 | 1,336 | -13 | -1.0 | 19,000 |
| 4/4 | 1,349 | 1,370 | 1,349 | 1,349 | -3 | -0.2 | 5,900 |
| 4/3 | 1,355 | 1,367 | 1,338 | 1,352 | +3 | +0.2 | 8,900 |
| 4/2 | 1,358 | 1,374 | 1,338 | 1,349 | -9 | -0.7 | 13,800 |
| 4/1 | 1,393 | 1,395 | 1,354 | 1,358 | -44 | -3.1 | 26,100 |
| 3/29 | 1,372 | 1,403 | 1,362 | 1,402 | +30 | +2.2 | 17,300 |
| 3/28 | 1,360 | 1,384 | 1,360 | 1,372 | -13 | -0.9 | 13,400 |
| 3/27 | 1,391 | 1,396 | 1,372 | 1,385 | +3 | +0.2 | 18,100 |
| 3/26 | 1,398 | 1,404 | 1,381 | 1,382 | -16 | -1.1 | 16,300 |
| 3/25 | 1,395 | 1,410 | 1,384 | 1,398 | -2 | -0.1 | 24,400 |
| 3/22 | 1,411 | 1,411 | 1,385 | 1,400 | -8 | -0.6 | 19,000 |
▶︎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