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 |
|---|---|
| 1,446 (24/05/14) | 1,020 (23/06/12) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,446 (24/05/14) | 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) |
|---|---|---|---|---|---|---|---|
| 5/17 | 1,409 | 1,460 | 1,390 | 1,454 | +54 | +3.9 | 237,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/13 | 1,112 | 1,135 | 1,092 | 1,098 | -13 | -1.2 | 72,000 |
| 10/6 | 1,148 | 1,161 | 1,074 | 1,111 | -24 | -2.1 | 111,700 |
| 9/29 | 1,165 | 1,173 | 1,135 | 1,135 | -31 | -2.7 | 134,600 |
| 9/22 | 1,199 | 1,205 | 1,147 | 1,166 | -33 | -2.8 | 103,700 |
| 9/15 | 1,181 | 1,219 | 1,175 | 1,199 | +22 | +1.9 | 204,800 |
| 9/8 | 1,191 | 1,195 | 1,161 | 1,177 | -14 | -1.2 | 87,500 |
| 9/1 | 1,176 | 1,199 | 1,164 | 1,191 | +20 | +1.7 | 108,500 |
| 8/25 | 1,131 | 1,180 | 1,114 | 1,171 | +44 | +3.9 | 77,200 |
| 8/18 | 1,184 | 1,191 | 1,127 | 1,127 | -51 | -4.3 | 115,100 |
| 8/10 | 1,200 | 1,201 | 1,170 | 1,178 | -18 | -1.5 | 72,800 |
| 8/4 | 1,147 | 1,201 | 1,131 | 1,196 | +64 | +5.7 | 161,100 |
| 7/28 | 1,125 | 1,159 | 1,121 | 1,132 | +15 | +1.3 | 111,500 |
| 7/21 | 1,086 | 1,118 | 1,085 | 1,117 | +31 | +2.9 | 41,800 |
| 7/14 | 1,104 | 1,117 | 1,076 | 1,086 | -18 | -1.6 | 67,100 |
| 7/7 | 1,100 | 1,133 | 1,085 | 1,104 | +16 | +1.5 | 105,700 |
| 6/30 | 1,059 | 1,092 | 1,052 | 1,088 | +29 | +2.7 | 83,400 |
| 6/23 | 1,054 | 1,088 | 1,049 | 1,059 | +5 | +0.5 | 95,500 |
| 6/16 | 1,032 | 1,081 | 1,020 | 1,054 | +22 | +2.1 | 119,100 |
| 6/9 | 1,052 | 1,055 | 1,025 | 1,032 | -12 | -1.2 | 72,800 |
| 6/2 | 1,060 | 1,069 | 1,026 | 1,044 | -16 | -1.5 | 63,300 |
| 5/26 | 1,059 | 1,077 | 1,036 | 1,060 | +1 | +0.1 | 109,200 |
| 5/19 | 1,070 | 1,097 | 1,028 | 1,059 | +37 | +3.6 | 242,800 |
| 5/12 | 924 | 1,066 | 924 | 1,022 | +103 | +11.2 | 299,200 |
| 5/2 | 914 | 921 | 910 | 919 | +13 | +1.4 | 6,700 |
| 4/28 | 917 | 928 | 905 | 906 | -9 | -1.0 | 61,900 |
| 4/21 | 917 | 918 | 909 | 915 | +1 | +0.1 | 18,700 |
| 4/14 | 905 | 917 | 897 | 914 | +22 | +2.5 | 29,100 |
| 4/7 | 905 | 919 | 891 | 892 | -10 | -1.1 | 35,400 |
| 3/31 | 922 | 926 | 902 | 902 | -20 | -2.2 | 40,000 |
| 3/24 | 915 | 927 | 902 | 922 | +7 | +0.8 | 29,100 |
▶︎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