KabuInsight

エーアンドエーマテリアル

5391
スタンダード/ガラス･土石製品/A&A Material Corporation
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,371.01,389.01,362.01,380.0-11.0-0.79%21,100
2026-03-121,416.01,416.01,391.01,391.0-26.0-1.83%14,000
2026-03-111,419.01,434.01,416.01,417.0+3.0+0.21%15,100
2026-03-101,397.01,414.01,381.01,414.0+42.0+3.06%22,000
2026-03-091,364.01,375.01,349.01,372.0-40.0-2.83%40,400
2026-03-061,402.01,414.01,392.01,412.0-1.0-0.07%13,000
2026-03-051,399.01,426.01,399.01,413.0+39.0+2.84%21,200
2026-03-041,382.01,390.01,350.01,374.0-32.0-2.28%42,600
2026-03-031,460.01,460.01,406.01,406.0-47.0-3.23%20,900
2026-03-021,450.01,453.01,425.01,453.0-4.0-0.27%14,700
2026-02-271,438.01,468.01,438.01,457.0+21.0+1.46%21,000
2026-02-261,445.01,460.01,436.01,436.0-7.0-0.49%8,900
2026-02-251,448.01,466.01,443.01,443.0-5.0-0.35%24,500
2026-02-241,435.01,448.01,425.01,448.0+17.0+1.19%19,200
2026-02-201,436.01,436.01,422.01,431.0-2.0-0.14%8,900
2026-02-191,430.01,434.01,420.01,433.0+14.0+0.99%6,700
2026-02-181,411.01,437.01,411.01,419.0+1.0+0.07%11,800
2026-02-171,407.01,418.01,403.01,418.0+8.0+0.57%12,300
2026-02-161,428.01,428.01,403.01,410.0-12.0-0.84%13,500
2026-02-131,434.01,434.01,407.01,422.0-16.0-1.11%24,300
2026-02-121,419.01,438.01,415.01,438.0+32.0+2.28%25,800
2026-02-101,423.01,432.01,403.01,406.0-18.0-1.26%47,700
2026-02-091,437.01,437.01,408.01,424.00.00.00%54,900
2026-02-061,370.01,428.01,366.01,424.0-196.0-12.10%194,800
2026-02-051,449.01,665.01,442.01,620.0+173.0+11.96%260,600
2026-02-041,442.01,448.01,439.01,447.0+5.0+0.35%9,000
2026-02-031,441.01,446.01,425.01,442.0+14.0+0.98%14,400
2026-02-021,429.01,445.01,427.01,428.0-7.0-0.49%6,900
2026-01-301,420.01,457.01,420.01,435.0+7.0+0.49%8,900
2026-01-291,426.01,433.01,398.01,428.0-5.0-0.35%17,000
2026-01-281,450.01,451.01,410.01,433.0-22.0-1.51%15,600
2026-01-271,427.01,462.01,427.01,455.0+22.0+1.54%19,500
2026-01-261,421.01,435.01,410.01,433.0-4.0-0.28%12,000
2026-01-231,440.01,445.01,428.01,437.00.00.00%19,400
2026-01-221,412.01,438.01,398.01,437.0+38.0+2.72%25,200
2026-01-211,400.01,401.01,390.01,399.0-11.0-0.78%13,100
2026-01-201,419.01,419.01,403.01,410.0-9.0-0.63%9,500
2026-01-191,424.01,432.01,412.01,419.0-6.0-0.42%8,700
2026-01-161,422.01,434.01,422.01,425.0+2.0+0.14%12,500
2026-01-151,405.01,423.01,405.01,423.0+18.0+1.28%9,000
2026-01-141,414.01,417.01,405.01,405.0-9.0-0.64%10,300
2026-01-131,426.01,426.01,391.01,414.0+3.0+0.21%24,600
2026-01-091,410.01,419.01,405.01,411.0-6.0-0.42%10,200
2026-01-081,435.01,435.01,409.01,417.0-18.0-1.25%18,200
2026-01-071,429.01,437.01,428.01,435.0+6.0+0.42%9,500
2026-01-061,427.01,436.01,422.01,429.0+10.0+0.70%17,700
2026-01-051,415.01,422.01,408.01,419.0+15.0+1.07%13,000
2025-12-301,407.01,417.01,404.01,404.0+1.0+0.07%12,300
2025-12-291,379.01,403.01,378.01,403.0+33.0+2.41%18,000
2025-12-261,368.01,382.01,360.01,370.0+8.0+0.59%17,100
2025-12-251,366.01,366.01,326.01,362.0+15.0+1.11%19,000
2025-12-241,321.01,347.01,321.01,347.0+26.0+1.97%17,900
2025-12-231,315.01,341.01,315.01,321.0+16.0+1.23%19,200
2025-12-221,295.01,305.01,286.01,305.0+19.0+1.48%28,600
2025-12-191,271.01,286.01,271.01,286.0+16.0+1.26%11,800
2025-12-181,266.01,279.01,266.01,270.0-3.0-0.24%5,100
2025-12-171,266.01,273.01,264.01,273.0+3.0+0.24%5,200
2025-12-161,264.01,270.01,263.01,270.0+4.0+0.32%7,200
2025-12-151,258.01,267.01,255.01,266.0+5.0+0.40%7,700
2025-12-121,267.01,267.01,260.01,261.0+6.0+0.48%2,900
2025-12-111,272.01,272.01,255.01,255.0-16.0-1.26%8,600
2025-12-101,268.01,275.01,263.01,271.0+1.0+0.08%3,700
2025-12-091,274.01,276.01,264.01,270.0+6.0+0.47%5,200
2025-12-081,265.01,266.01,261.01,264.0+4.0+0.32%4,400
2025-12-051,265.01,265.01,250.01,260.0-1.0-0.08%4,200
2025-12-041,258.01,264.01,258.01,261.00.00.00%2,600
2025-12-031,278.01,278.01,256.01,261.0+2.0+0.16%6,900
2025-12-021,281.01,281.01,253.01,259.0-23.0-1.79%8,000
2025-12-011,281.01,282.01,271.01,282.0+14.0+1.10%9,100
2025-11-281,267.01,277.01,267.01,268.0-1.0-0.08%5,300
2025-11-271,260.01,269.01,259.01,269.0+14.0+1.12%6,800
2025-11-261,249.01,260.01,242.01,255.0+23.0+1.87%10,100
2025-11-251,240.01,245.01,227.01,232.0+2.0+0.16%12,100
2025-11-211,229.01,236.01,227.01,230.00.00.00%5,000
2025-11-201,227.01,230.01,221.01,230.0+11.0+0.90%3,200
2025-11-191,216.01,226.01,216.01,219.0+4.0+0.33%4,200
2025-11-181,229.01,229.01,213.01,215.0-6.0-0.49%13,500
2025-11-171,223.01,224.01,221.01,221.0-2.0-0.16%3,000
2025-11-141,220.01,236.01,220.01,223.0-4.0-0.33%6,600
2025-11-131,232.01,245.01,220.01,227.0+7.0+0.57%15,000
2025-11-121,220.01,227.01,220.01,220.00.00.00%13,500
2025-11-111,228.01,235.01,220.01,220.0-8.0-0.65%22,600
2025-11-101,247.01,247.01,228.01,228.0-11.0-0.89%8,000
2025-11-071,228.01,240.01,225.01,239.0+14.0+1.14%12,200
2025-11-061,299.01,306.01,224.01,225.0-61.0-4.74%72,500
2025-11-051,297.01,297.01,264.01,286.0-4.0-0.31%17,900
2025-11-041,272.01,294.01,272.01,290.0+19.0+1.49%16,900
2025-10-311,280.01,280.01,264.01,271.0-3.0-0.24%7,600
2025-10-301,242.01,274.01,242.01,274.0+28.0+2.25%6,000
2025-10-291,264.01,271.01,246.01,246.0-18.0-1.42%7,500
2025-10-281,278.01,280.01,259.01,264.0-14.0-1.10%8,700
2025-10-271,277.01,290.01,276.01,278.0+2.0+0.16%16,300
2025-10-241,280.01,290.01,265.01,276.0+5.0+0.39%11,200
2025-10-231,249.01,282.01,249.01,271.0+22.0+1.76%11,200
2025-10-221,240.01,249.01,235.01,249.0+18.0+1.46%7,300
2025-10-211,241.01,246.01,227.01,231.0-10.0-0.81%7,500
2025-10-201,232.01,250.01,230.01,241.0+14.0+1.14%10,700
2025-10-171,220.01,227.01,210.01,227.0+7.0+0.57%8,700
2025-10-161,223.01,238.01,220.01,220.0-9.0-0.73%8,700
2025-10-151,218.01,234.01,215.01,229.0+24.0+1.99%5,100
2025-10-141,219.01,222.01,193.01,205.0-32.0-2.59%39,500
2025-10-101,249.01,254.01,236.01,237.0-12.0-0.96%11,400
2025-10-091,252.01,254.01,245.01,249.0+4.0+0.32%14,300
2025-10-081,249.01,253.01,245.01,245.0-6.0-0.48%4,100
2025-10-071,254.01,254.01,237.01,251.0-3.0-0.24%7,400
2025-10-061,273.01,273.01,250.01,254.0-5.0-0.40%6,700
2025-10-031,233.01,266.01,233.01,259.0+27.0+2.19%8,500
2025-10-021,244.01,244.01,231.01,232.0+4.0+0.33%7,400
2025-10-011,248.01,249.01,212.01,228.0-23.0-1.84%45,400
2025-09-301,278.01,278.01,251.01,251.0-17.0-1.34%11,400
2025-09-291,268.01,282.01,267.01,268.0-30.0-2.31%21,400
2025-09-261,290.01,303.01,288.01,298.0+10.0+0.78%26,200
2025-09-251,300.01,303.01,286.01,288.0-6.0-0.46%19,900
2025-09-241,293.01,298.01,282.01,294.0+14.0+1.09%21,300
2025-09-221,268.01,286.01,268.01,280.0+14.0+1.11%13,500
2025-09-191,275.01,280.01,264.01,266.0-3.0-0.24%18,100
2025-09-181,271.01,273.01,262.01,269.0+5.0+0.40%10,400
2025-09-171,266.01,270.01,258.01,264.0-1.0-0.08%14,200
2025-09-161,257.01,268.01,255.01,265.0+4.0+0.32%13,000
2025-09-121,260.01,261.01,249.01,261.0——17,500

直近120営業日分を表示