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
取引時間外
(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 |
---|---|
1,411 (24/03/22) | 891 (23/04/07) |
昨年来高値 | 昨年来安値 |
---|---|
1,411 (24/03/22) | 860 (23/01/06) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/28 | 1,360 | 1,384 | 1,360 | 1,372 | -13 | -0.9 | 13,400 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
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 |
3/21 | 1,382 | 1,408 | 1,375 | 1,408 | +33 | +2.4 | 22,200 |
3/19 | 1,369 | 1,375 | 1,363 | 1,375 | +3 | +0.2 | 13,800 |
3/18 | 1,377 | 1,386 | 1,365 | 1,372 | -3 | -0.2 | 10,200 |
3/15 | 1,367 | 1,382 | 1,360 | 1,375 | +10 | +0.7 | 17,300 |
3/14 | 1,354 | 1,365 | 1,345 | 1,365 | +23 | +1.7 | 8,400 |
3/13 | 1,364 | 1,364 | 1,332 | 1,342 | -11 | -0.8 | 9,500 |
3/12 | 1,338 | 1,353 | 1,325 | 1,353 | +21 | +1.6 | 13,400 |
3/11 | 1,371 | 1,372 | 1,321 | 1,332 | -52 | -3.8 | 31,600 |
3/8 | 1,361 | 1,391 | 1,361 | 1,384 | +19 | +1.4 | 32,100 |
3/7 | 1,356 | 1,370 | 1,347 | 1,365 | +8 | +0.6 | 21,300 |
3/6 | 1,320 | 1,362 | 1,320 | 1,357 | +37 | +2.8 | 18,700 |
3/5 | 1,327 | 1,328 | 1,311 | 1,320 | -10 | -0.8 | 18,700 |
3/4 | 1,331 | 1,337 | 1,321 | 1,330 | -3 | -0.2 | 13,800 |
3/1 | 1,332 | 1,335 | 1,323 | 1,333 | 0 | 0.0 | 13,400 |
2/29 | 1,336 | 1,338 | 1,325 | 1,333 | -6 | -0.5 | 7,100 |
2/28 | 1,334 | 1,342 | 1,331 | 1,339 | +11 | +0.8 | 7,400 |
2/27 | 1,334 | 1,346 | 1,328 | 1,328 | -9 | -0.7 | 7,200 |
2/26 | 1,341 | 1,346 | 1,334 | 1,337 | -11 | -0.8 | 12,300 |
2/22 | 1,344 | 1,348 | 1,332 | 1,348 | +9 | +0.7 | 12,000 |
2/21 | 1,339 | 1,344 | 1,324 | 1,339 | +4 | +0.3 | 11,000 |
2/20 | 1,336 | 1,345 | 1,333 | 1,335 | -6 | -0.5 | 8,000 |
2/19 | 1,313 | 1,342 | 1,302 | 1,341 | +35 | +2.7 | 20,500 |
2/16 | 1,292 | 1,317 | 1,292 | 1,306 | +18 | +1.4 | 21,000 |
2/15 | 1,312 | 1,320 | 1,283 | 1,288 | -20 | -1.5 | 28,200 |
2/14 | 1,321 | 1,327 | 1,306 | 1,308 | -21 | -1.6 | 16,500 |
2/13 | 1,311 | 1,336 | 1,302 | 1,329 | +27 | +2.1 | 34,900 |
▶︎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