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) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,460 (24/05/17) | 995 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,180 | 1,224 | 1,180 | 1,224 | +44 | +3.7 | 42,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 1,189 | 1,195 | 1,161 | 1,180 | -15 | -1.3 | 53,100 |
| 11/8 | 1,179 | 1,217 | 1,168 | 1,195 | +19 | +1.6 | 88,600 |
| 11/1 | 1,120 | 1,180 | 1,120 | 1,176 | +42 | +3.7 | 80,200 |
| 10/25 | 1,165 | 1,169 | 1,123 | 1,134 | -26 | -2.2 | 59,600 |
| 10/18 | 1,166 | 1,168 | 1,155 | 1,160 | 0 | 0.0 | 18,000 |
| 10/11 | 1,183 | 1,203 | 1,153 | 1,160 | -22 | -1.9 | 66,400 |
| 10/4 | 1,173 | 1,193 | 1,170 | 1,182 | -17 | -1.4 | 43,400 |
| 9/27 | 1,211 | 1,218 | 1,186 | 1,199 | -12 | -1.0 | 55,900 |
| 9/20 | 1,187 | 1,211 | 1,162 | 1,211 | +30 | +2.5 | 30,600 |
| 9/13 | 1,165 | 1,204 | 1,150 | 1,181 | -14 | -1.2 | 50,500 |
| 9/6 | 1,256 | 1,261 | 1,182 | 1,195 | -56 | -4.5 | 83,500 |
| 8/30 | 1,217 | 1,272 | 1,205 | 1,251 | +36 | +3.0 | 57,100 |
| 8/23 | 1,222 | 1,222 | 1,194 | 1,215 | -7 | -0.6 | 54,800 |
| 8/16 | 1,163 | 1,228 | 1,148 | 1,222 | +89 | +7.9 | 54,800 |
| 8/9 | 1,112 | 1,172 | 995 | 1,133 | -69 | -5.7 | 190,100 |
| 8/2 | 1,373 | 1,375 | 1,200 | 1,202 | -156 | -11.5 | 137,400 |
| 7/26 | 1,394 | 1,401 | 1,341 | 1,358 | -31 | -2.2 | 46,500 |
| 7/19 | 1,358 | 1,399 | 1,355 | 1,389 | +31 | +2.3 | 38,800 |
| 7/12 | 1,359 | 1,385 | 1,352 | 1,358 | 0 | 0.0 | 42,900 |
| 7/5 | 1,364 | 1,374 | 1,343 | 1,358 | 0 | 0.0 | 46,600 |
| 6/28 | 1,341 | 1,384 | 1,335 | 1,358 | +31 | +2.3 | 43,100 |
| 6/21 | 1,362 | 1,362 | 1,305 | 1,327 | -43 | -3.1 | 113,100 |
| 6/14 | 1,380 | 1,397 | 1,361 | 1,370 | -2 | -0.2 | 50,100 |
| 6/7 | 1,428 | 1,430 | 1,359 | 1,372 | -52 | -3.7 | 66,200 |
| 5/31 | 1,401 | 1,431 | 1,378 | 1,424 | +22 | +1.6 | 70,800 |
| 5/24 | 1,453 | 1,459 | 1,402 | 1,402 | -52 | -3.6 | 86,000 |
| 5/17 | 1,409 | 1,460 | 1,390 | 1,454 | +54 | +3.9 | 181,800 |
| 5/10 | 1,275 | 1,425 | 1,272 | 1,400 | +130 | +10.2 | 283,200 |
| 5/2 | 1,263 | 1,278 | 1,257 | 1,270 | +7 | +0.6 | 28,400 |
| 4/26 | 1,260 | 1,292 | 1,251 | 1,263 | +18 | +1.5 | 111,600 |
▶︎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
