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 | 1,202 | 1,224 | 1,202 | 1,224 | +25 | +2.1 | 9,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/11 | 1,032 | 1,032 | 1,017 | 1,022 | -7 | -0.7 | 19,600 |
| 6/4 | 1,038 | 1,038 | 1,019 | 1,029 | -9 | -0.9 | 13,100 |
| 5/28 | 1,048 | 1,074 | 1,036 | 1,038 | -5 | -0.5 | 26,100 |
| 5/21 | 1,037 | 1,053 | 1,033 | 1,043 | +5 | +0.5 | 27,300 |
| 5/14 | 1,032 | 1,042 | 993 | 1,038 | +23 | +2.3 | 48,900 |
| 5/7 | 1,010 | 1,043 | 997 | 1,015 | +17 | +1.7 | 44,300 |
| 4/30 | 1,040 | 1,040 | 998 | 998 | -39 | -3.8 | 51,100 |
| 4/23 | 1,044 | 1,062 | 1,036 | 1,037 | -6 | -0.6 | 43,500 |
| 4/16 | 1,057 | 1,065 | 1,036 | 1,043 | -7 | -0.7 | 38,500 |
| 4/9 | 1,105 | 1,105 | 1,041 | 1,050 | -47 | -4.3 | 41,500 |
| 4/2 | 1,133 | 1,139 | 1,092 | 1,097 | -32 | -2.8 | 37,500 |
| 3/26 | 1,150 | 1,163 | 1,100 | 1,129 | -15 | -1.3 | 58,200 |
| 3/19 | 1,113 | 1,159 | 1,113 | 1,144 | +33 | +3.0 | 37,800 |
| 3/12 | 1,070 | 1,117 | 1,068 | 1,111 | +41 | +3.8 | 41,100 |
| 3/5 | 1,057 | 1,076 | 1,057 | 1,070 | +12 | +1.1 | 34,100 |
| 2/26 | 1,064 | 1,078 | 1,058 | 1,058 | 0 | 0.0 | 34,200 |
| 2/19 | 1,095 | 1,095 | 1,056 | 1,058 | -28 | -2.6 | 48,100 |
| 2/12 | 1,078 | 1,138 | 1,075 | 1,086 | +10 | +0.9 | 92,100 |
| 2/5 | 1,082 | 1,082 | 1,063 | 1,076 | -7 | -0.7 | 32,100 |
| 1/29 | 1,075 | 1,094 | 1,060 | 1,083 | +37 | +3.5 | 63,700 |
| 1/22 | 1,052 | 1,103 | 1,033 | 1,046 | -11 | -1.0 | 117,100 |
| 1/15 | 1,030 | 1,063 | 1,030 | 1,057 | +24 | +2.3 | 38,600 |
| 1/8 | 1,010 | 1,033 | 998 | 1,033 | +23 | +2.3 | 32,500 |
| 12/30 | 1,016 | 1,018 | 1,002 | 1,010 | -8 | -0.8 | 23,600 |
| 12/25 | 1,020 | 1,024 | 1,010 | 1,018 | -5 | -0.5 | 45,500 |
| 12/18 | 1,033 | 1,039 | 1,021 | 1,023 | 0 | 0.0 | 31,700 |
| 12/11 | 1,034 | 1,036 | 1,018 | 1,023 | -11 | -1.1 | 37,600 |
| 12/4 | 1,045 | 1,046 | 1,024 | 1,034 | -10 | -1.0 | 60,000 |
| 11/27 | 1,035 | 1,055 | 1,034 | 1,044 | +16 | +1.6 | 26,400 |
| 11/20 | 1,077 | 1,112 | 1,001 | 1,028 | -53 | -4.9 | 86,400 |
▶︎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
