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15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) | 995 (24/08/05) |
昨年来高値 | 昨年来安値 |
---|---|
1,460 (24/05/17) | 995 (24/08/05) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
1/30 | 1,218 | 1,223 | 1,185 | 1,185 | -38 | -3.1 | 90,000 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
1/29 | 1,231 | 1,235 | 1,219 | 1,223 | -2 | -0.2 | 35,300 |
1/28 | 1,221 | 1,225 | 1,221 | 1,225 | +3 | +0.3 | 9,900 |
1/27 | 1,224 | 1,225 | 1,220 | 1,222 | -3 | -0.2 | 5,900 |
1/24 | 1,230 | 1,230 | 1,215 | 1,225 | -6 | -0.5 | 17,300 |
1/23 | 1,228 | 1,231 | 1,220 | 1,231 | +3 | +0.2 | 6,200 |
1/22 | 1,227 | 1,228 | 1,220 | 1,228 | +10 | +0.8 | 4,900 |
1/21 | 1,219 | 1,220 | 1,203 | 1,218 | +1 | +0.1 | 5,700 |
1/20 | 1,208 | 1,217 | 1,204 | 1,217 | +14 | +1.2 | 7,600 |
1/17 | 1,202 | 1,208 | 1,190 | 1,203 | +3 | +0.3 | 11,600 |
1/16 | 1,218 | 1,218 | 1,199 | 1,200 | -8 | -0.7 | 18,800 |
1/15 | 1,219 | 1,220 | 1,206 | 1,208 | -12 | -1.0 | 8,900 |
1/14 | 1,241 | 1,241 | 1,210 | 1,220 | -21 | -1.7 | 26,300 |
1/10 | 1,232 | 1,241 | 1,232 | 1,241 | +6 | +0.5 | 9,900 |
1/9 | 1,252 | 1,252 | 1,235 | 1,235 | -15 | -1.2 | 11,400 |
1/8 | 1,265 | 1,265 | 1,250 | 1,250 | -15 | -1.2 | 6,400 |
1/7 | 1,260 | 1,270 | 1,254 | 1,265 | 0 | 0.0 | 12,300 |
1/6 | 1,269 | 1,269 | 1,258 | 1,265 | +11 | +0.9 | 10,500 |
12/30 | 1,251 | 1,260 | 1,251 | 1,254 | +11 | +0.9 | 2,100 |
12/27 | 1,259 | 1,270 | 1,240 | 1,243 | -11 | -0.9 | 12,400 |
12/26 | 1,258 | 1,262 | 1,251 | 1,254 | -3 | -0.2 | 13,400 |
12/25 | 1,266 | 1,266 | 1,250 | 1,257 | -10 | -0.8 | 20,300 |
12/24 | 1,258 | 1,267 | 1,255 | 1,267 | +10 | +0.8 | 10,800 |
12/23 | 1,254 | 1,257 | 1,244 | 1,257 | +11 | +0.9 | 11,200 |
12/20 | 1,242 | 1,249 | 1,238 | 1,246 | +7 | +0.6 | 9,300 |
12/19 | 1,233 | 1,242 | 1,231 | 1,239 | -8 | -0.6 | 5,300 |
12/18 | 1,229 | 1,247 | 1,229 | 1,247 | +19 | +1.6 | 13,900 |
12/17 | 1,233 | 1,234 | 1,226 | 1,228 | -5 | -0.4 | 3,100 |
12/16 | 1,227 | 1,234 | 1,221 | 1,233 | +6 | +0.5 | 4,200 |
12/13 | 1,228 | 1,238 | 1,222 | 1,227 | -7 | -0.6 | 5,600 |
12/12 | 1,230 | 1,239 | 1,230 | 1,234 | +9 | +0.7 | 3,800 |
▶︎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