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) |
|---|---|---|---|---|---|---|---|
| 11/28 | 1,238 | 1,239 | 1,205 | 1,211 | -13 | -1.1 | 45,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/13 | 1,086 | 1,104 | 1,081 | 1,081 | -5 | -0.5 | 42,300 |
| 11/6 | 1,050 | 1,086 | 1,050 | 1,086 | +36 | +3.4 | 13,200 |
| 10/30 | 1,063 | 1,069 | 1,041 | 1,050 | -23 | -2.1 | 13,900 |
| 10/23 | 1,060 | 1,085 | 1,031 | 1,073 | +32 | +3.1 | 25,800 |
| 10/16 | 1,084 | 1,088 | 1,041 | 1,041 | -43 | -4.0 | 19,100 |
| 10/9 | 1,062 | 1,087 | 1,052 | 1,084 | +22 | +2.1 | 23,600 |
| 10/2 | 1,110 | 1,119 | 1,062 | 1,062 | -48 | -4.3 | 43,900 |
| 9/25 | 1,114 | 1,114 | 1,087 | 1,110 | -5 | -0.5 | 17,000 |
| 9/18 | 1,097 | 1,120 | 1,092 | 1,115 | +26 | +2.4 | 34,300 |
| 9/11 | 1,038 | 1,089 | 1,028 | 1,089 | +59 | +5.7 | 40,600 |
| 9/4 | 1,028 | 1,041 | 1,017 | 1,030 | +4 | +0.4 | 21,900 |
| 8/28 | 1,017 | 1,040 | 1,002 | 1,026 | +20 | +2.0 | 32,600 |
| 8/21 | 1,029 | 1,029 | 998 | 1,006 | -22 | -2.1 | 69,700 |
| 8/14 | 1,027 | 1,048 | 1,014 | 1,028 | +7 | +0.7 | 55,200 |
| 8/7 | 1,000 | 1,038 | 1,000 | 1,021 | +25 | +2.5 | 46,300 |
| 7/31 | 1,042 | 1,048 | 995 | 996 | -37 | -3.6 | 117,800 |
| 7/22 | 1,032 | 1,052 | 1,021 | 1,033 | +5 | +0.5 | 28,900 |
| 7/17 | 1,034 | 1,059 | 1,023 | 1,028 | -4 | -0.4 | 42,500 |
| 7/10 | 1,056 | 1,125 | 1,032 | 1,032 | -24 | -2.3 | 135,900 |
| 7/3 | 1,087 | 1,090 | 1,030 | 1,056 | -31 | -2.9 | 56,900 |
| 6/26 | 1,092 | 1,100 | 1,080 | 1,087 | -8 | -0.7 | 38,300 |
| 6/19 | 1,126 | 1,133 | 1,086 | 1,095 | -34 | -3.0 | 68,900 |
| 6/12 | 1,210 | 1,213 | 1,120 | 1,129 | -76 | -6.3 | 41,900 |
| 6/5 | 1,211 | 1,215 | 1,198 | 1,205 | -6 | -0.5 | 24,200 |
| 5/29 | 1,153 | 1,242 | 1,131 | 1,211 | +85 | +7.6 | 40,900 |
| 5/22 | 1,125 | 1,154 | 1,109 | 1,126 | +1 | +0.1 | 21,100 |
| 5/15 | 1,175 | 1,208 | 1,100 | 1,125 | -21 | -1.8 | 44,100 |
| 5/8 | 1,102 | 1,176 | 1,086 | 1,146 | +38 | +3.4 | 18,700 |
| 5/1 | 1,052 | 1,127 | 1,052 | 1,108 | +49 | +4.6 | 30,800 |
| 4/24 | 1,119 | 1,119 | 1,024 | 1,059 | -60 | -5.4 | 57,600 |
▶︎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
