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) |
|---|---|---|---|---|---|---|---|
| 4/17 | 1,120 | 1,136 | 1,088 | 1,119 | -18 | -1.6 | 32,000 |
| 4/10 | 1,020 | 1,138 | 1,004 | 1,137 | +111 | +10.8 | 49,100 |
| 4/3 | 1,200 | 1,200 | 1,012 | 1,026 | -214 | -17.3 | 59,700 |
| 3/27 | 995 | 1,240 | 950 | 1,240 | +260 | +26.5 | 121,100 |
| 3/19 | 975 | 1,027 | 918 | 980 | +5 | +0.5 | 121,400 |
| 3/13 | 1,141 | 1,148 | 941 | 975 | -197 | -16.8 | 134,200 |
| 3/6 | 1,190 | 1,275 | 1,166 | 1,172 | -18 | -1.5 | 87,000 |
| 2/28 | 1,296 | 1,321 | 1,188 | 1,190 | -181 | -13.2 | 130,600 |
| 2/21 | 1,418 | 1,418 | 1,345 | 1,371 | -54 | -3.8 | 79,000 |
| 2/14 | 1,548 | 1,558 | 1,394 | 1,425 | -127 | -8.2 | 155,400 |
| 2/7 | 1,484 | 1,594 | 1,475 | 1,552 | +28 | +1.8 | 94,400 |
| 1/31 | 1,570 | 1,607 | 1,505 | 1,524 | -67 | -4.2 | 161,000 |
| 1/24 | 1,560 | 1,700 | 1,550 | 1,591 | +40 | +2.6 | 349,800 |
| 1/17 | 1,523 | 1,552 | 1,504 | 1,551 | +25 | +1.6 | 185,700 |
| 1/10 | 1,446 | 1,560 | 1,422 | 1,526 | +76 | +5.2 | 194,100 |
| 12/30 | 1,459 | 1,459 | 1,444 | 1,450 | 0 | 0.0 | 15,700 |
| 12/27 | 1,400 | 1,488 | 1,400 | 1,450 | +56 | +4.0 | 186,600 |
| 12/20 | 1,380 | 1,412 | 1,374 | 1,394 | +14 | +1.0 | 99,600 |
| 12/13 | 1,403 | 1,405 | 1,366 | 1,380 | -12 | -0.9 | 94,500 |
| 12/6 | 1,267 | 1,393 | 1,250 | 1,392 | +126 | +10.0 | 135,300 |
| 11/29 | 1,272 | 1,285 | 1,260 | 1,266 | +12 | +1.0 | 88,200 |
| 11/22 | 1,267 | 1,267 | 1,198 | 1,254 | -15 | -1.2 | 73,200 |
| 11/15 | 1,257 | 1,280 | 1,220 | 1,269 | -6 | -0.5 | 159,900 |
| 11/8 | 1,158 | 1,313 | 1,157 | 1,275 | +132 | +11.6 | 136,100 |
| 11/1 | 1,078 | 1,143 | 1,071 | 1,143 | +71 | +6.6 | 104,000 |
| 10/25 | 1,067 | 1,084 | 1,061 | 1,072 | +5 | +0.5 | 30,600 |
| 10/18 | 1,046 | 1,076 | 1,046 | 1,067 | +30 | +2.9 | 33,600 |
| 10/11 | 1,020 | 1,044 | 1,019 | 1,037 | +17 | +1.7 | 40,800 |
| 10/4 | 1,031 | 1,032 | 1,007 | 1,020 | -13 | -1.3 | 24,600 |
| 9/27 | 1,028 | 1,052 | 1,023 | 1,033 | +6 | +0.6 | 43,600 |
▶︎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
