！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
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 |
|---|---|
| 1,411 (24/03/22) | 924 (23/05/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,411 (24/03/22) | 1,233 (24/04/19) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,263 | 1,278 | 1,257 | 1,270 | +7 | +0.6 | 37,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 4/19 | 1,311 | 1,319 | 1,233 | 1,245 | -77 | -5.8 | 118,900 |
| 4/12 | 1,344 | 1,345 | 1,313 | 1,322 | -14 | -1.1 | 55,500 |
| 4/5 | 1,393 | 1,395 | 1,315 | 1,336 | -66 | -4.7 | 73,700 |
| 3/29 | 1,395 | 1,410 | 1,360 | 1,402 | +2 | +0.1 | 89,500 |
| 3/22 | 1,377 | 1,411 | 1,363 | 1,400 | +25 | +1.8 | 65,200 |
| 3/15 | 1,371 | 1,382 | 1,321 | 1,375 | -9 | -0.7 | 80,200 |
| 3/8 | 1,331 | 1,391 | 1,311 | 1,384 | +51 | +3.8 | 104,600 |
| 3/1 | 1,341 | 1,346 | 1,323 | 1,333 | -15 | -1.1 | 47,400 |
| 2/22 | 1,313 | 1,348 | 1,302 | 1,348 | +42 | +3.2 | 51,500 |
| 2/16 | 1,311 | 1,336 | 1,283 | 1,306 | +4 | +0.3 | 100,600 |
| 2/9 | 1,358 | 1,388 | 1,302 | 1,302 | -56 | -4.1 | 208,200 |
| 2/2 | 1,323 | 1,387 | 1,316 | 1,358 | +39 | +3.0 | 150,900 |
| 1/26 | 1,300 | 1,335 | 1,300 | 1,319 | +25 | +1.9 | 71,400 |
| 1/19 | 1,302 | 1,334 | 1,294 | 1,294 | -19 | -1.5 | 90,300 |
| 1/12 | 1,350 | 1,359 | 1,307 | 1,313 | -25 | -1.9 | 85,300 |
| 1/5 | 1,253 | 1,338 | 1,248 | 1,338 | +94 | +7.6 | 74,700 |
| 12/29 | 1,293 | 1,293 | 1,237 | 1,244 | -45 | -3.5 | 63,100 |
| 12/22 | 1,255 | 1,289 | 1,245 | 1,289 | +28 | +2.2 | 120,000 |
| 12/15 | 1,233 | 1,261 | 1,220 | 1,261 | +37 | +3.0 | 72,600 |
| 12/8 | 1,244 | 1,297 | 1,216 | 1,224 | -14 | -1.1 | 123,200 |
| 12/1 | 1,290 | 1,299 | 1,238 | 1,238 | -24 | -1.9 | 119,900 |
| 11/24 | 1,211 | 1,278 | 1,207 | 1,262 | +61 | +5.1 | 141,000 |
| 11/17 | 1,171 | 1,206 | 1,145 | 1,201 | +36 | +3.1 | 148,300 |
| 11/10 | 1,089 | 1,166 | 1,062 | 1,165 | +84 | +7.8 | 338,600 |
| 11/2 | 1,080 | 1,092 | 1,056 | 1,081 | -5 | -0.5 | 102,100 |
| 10/27 | 1,103 | 1,110 | 1,062 | 1,086 | -17 | -1.5 | 93,600 |
| 10/20 | 1,081 | 1,112 | 1,080 | 1,103 | +5 | +0.5 | 75,300 |
| 10/13 | 1,112 | 1,135 | 1,092 | 1,098 | -13 | -1.2 | 72,000 |
▶︎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