エア・テスト・システムズ (AEHR)

AEHR
🏛️ アメリカ →
30.45
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 27.91 27.91 25.94 26.53 1.2M
2023-12-28 28.90 28.95 27.73 27.88 0.6M
2023-12-27 29.72 30.00 28.40 28.90 0.6M
2023-12-26 28.27 29.46 27.86 29.31 0.6M
2023-12-22 28.70 28.70 27.75 28.20 0.4M
2023-12-21 28.50 29.10 27.46 28.33 0.7M
2023-12-20 28.13 29.36 27.12 27.28 1.1M
2023-12-19 28.16 29.09 27.88 28.33 0.7M
2023-12-18 27.64 28.91 27.45 27.93 1.1M
2023-12-15 30.05 30.11 27.45 27.64 1.6M
2023-12-14 28.90 30.50 28.10 29.89 2.2M
2023-12-13 25.28 27.30 24.89 26.87 0.9M
2023-12-12 25.76 25.76 24.51 25.24 0.7M
2023-12-11 25.62 26.58 25.10 25.76 1.1M
2023-12-08 24.73 26.02 24.60 25.89 0.8M
2023-12-07 24.36 24.76 23.85 24.72 0.5M
2023-12-06 25.38 25.94 24.18 24.23 0.8M
2023-12-05 24.59 25.37 23.94 24.84 0.9M
2023-12-04 23.80 25.75 23.54 24.69 1.1M
2023-12-01 22.67 24.70 22.15 24.08 1.1M
2023-11-30 23.13 23.24 22.31 22.96 1.2M
2023-11-29 23.84 24.66 22.88 22.99 1.2M
2023-11-28 23.76 23.76 22.73 23.16 1.4M
2023-11-27 24.65 24.69 23.82 23.84 0.6M
2023-11-24 25.43 25.53 24.61 24.86 0.4M
2023-11-22 25.60 26.70 25.31 25.48 0.5M
2023-11-21 25.52 25.72 24.73 25.41 0.6M
2023-11-20 25.34 26.38 25.15 25.98 0.8M
2023-11-17 25.75 26.00 24.96 25.22 0.7M
2023-11-16 25.95 26.30 24.85 25.41 0.7M
2023-11-15 26.60 27.36 25.14 26.07 1.8M
2023-11-14 24.50 26.53 24.12 25.92 1.3M
2023-11-13 24.11 24.20 23.26 23.40 0.7M
2023-11-10 23.40 24.87 23.23 24.50 0.8M
2023-11-09 24.12 25.02 23.14 23.18 0.6M
2023-11-08 23.88 24.53 23.13 23.74 0.6M
2023-11-07 23.06 24.32 22.64 23.95 0.7M
2023-11-06 24.97 25.00 22.77 23.07 1.1M
2023-11-03 24.78 26.20 24.40 24.50 1.1M
2023-11-02 24.56 25.63 23.77 24.73 1.3M
2023-11-01 23.56 24.46 23.10 23.76 1.3M
2023-10-31 23.94 24.35 22.90 23.56 1.5M
2023-10-30 28.07 28.36 21.57 23.90 6.2M
2023-10-27 31.68 32.24 29.36 29.79 0.9M
2023-10-26 31.40 32.39 30.73 31.68 0.5M
2023-10-25 32.75 32.75 31.02 31.14 0.6M
2023-10-24 31.93 33.20 31.42 32.98 0.6M
2023-10-23 31.00 32.20 30.54 31.39 0.8M
2023-10-20 31.70 32.97 31.31 31.60 1.2M
2023-10-19 33.05 33.08 31.14 31.69 1.7M
2023-10-18 35.92 36.40 32.33 33.01 2.5M
2023-10-17 36.38 37.36 35.15 36.66 1.6M
2023-10-16 38.80 39.08 37.05 37.31 1.4M
2023-10-13 40.05 40.21 38.21 38.74 1.1M
2023-10-12 41.18 41.67 39.19 40.06 0.9M
2023-10-11 40.20 41.64 38.73 40.17 1.4M
2023-10-10 37.45 42.74 37.22 40.19 1.8M
2023-10-09 37.73 38.16 35.02 37.16 1.8M
2023-10-06 38.75 39.88 35.36 38.64 6.6M
2023-10-05 45.01 45.99 44.03 44.21 1.3M
2023-10-04 43.38 45.45 43.38 45.14 0.7M
2023-10-03 46.05 46.17 42.77 43.18 1.1M
2023-10-02 45.95 48.28 45.88 46.76 0.9M
2023-09-29 47.27 47.71 45.28 45.70 0.7M
2023-09-28 45.60 47.74 44.95 46.23 0.4M
2023-09-27 43.90 45.91 43.90 45.43 0.5M
2023-09-26 43.24 44.45 43.01 43.34 0.5M
2023-09-25 42.63 45.30 42.63 44.37 0.5M
2023-09-22 43.10 43.81 42.14 42.66 0.5M
2023-09-21 44.08 44.25 41.17 42.56 1.2M
2023-09-20 49.00 49.84 45.28 45.38 0.6M
2023-09-19 48.99 49.63 47.65 48.65 0.4M
2023-09-18 47.99 51.08 47.08 49.15 1.0M
2023-09-15 48.11 48.20 46.14 47.07 0.7M
2023-09-14 47.23 48.90 46.62 48.46 0.4M
2023-09-13 47.15 48.30 46.39 46.75 0.5M
2023-09-12 48.00 49.66 47.38 47.44 0.4M
2023-09-11 50.35 50.68 47.56 48.22 0.5M
2023-09-08 49.77 50.85 49.10 49.45 0.5M
2023-09-07 51.30 51.66 48.20 49.90 0.9M
2023-09-06 50.70 53.06 50.27 52.81 0.7M
2023-09-05 51.33 52.14 49.59 51.42 0.8M
2023-09-01 51.70 52.45 49.80 51.64 0.7M
2023-08-31 50.20 51.49 49.95 51.01 0.9M
2023-08-30 48.00 51.33 47.64 49.99 1.3M
2023-08-29 44.00 48.59 43.05 48.18 1.5M
2023-08-28 44.15 45.97 43.52 44.62 1.1M
2023-08-25 40.83 41.97 38.86 41.50 0.6M
2023-08-24 44.16 44.86 40.76 40.82 0.6M
2023-08-23 40.38 43.52 40.30 42.68 0.8M
2023-08-22 42.55 43.06 40.01 40.27 0.7M
2023-08-21 41.00 41.30 39.83 40.89 0.6M
2023-08-18 39.13 40.82 38.88 40.43 0.7M
2023-08-17 41.94 42.41 39.60 39.89 1.3M
2023-08-16 43.50 44.21 41.80 42.10 0.8M
2023-08-15 45.57 45.76 42.43 43.63 1.0M
2023-08-14 45.19 45.86 44.50 45.77 1.0M
2023-08-11 48.00 48.29 45.53 45.69 0.8M
2023-08-10 48.50 51.20 48.22 48.71 1.2M
2023-08-09 48.00 48.57 45.81 47.72 0.8M
2023-08-08 47.75 48.67 46.60 48.05 0.6M
2023-08-07 49.78 50.46 45.79 47.95 1.0M
2023-08-04 48.73 51.35 47.02 49.66 0.9M
2023-08-03 49.33 50.84 48.76 48.89 0.6M
2023-08-02 52.50 52.98 49.42 50.05 1.0M
2023-08-01 50.58 54.10 50.05 53.69 1.1M
2023-07-31 50.85 52.39 50.81 52.16 0.7M
2023-07-28 49.88 50.75 48.19 50.24 0.9M
2023-07-27 52.82 52.98 48.71 48.99 1.1M
2023-07-26 51.00 51.77 49.88 51.33 0.7M
2023-07-25 49.84 54.00 49.73 51.88 1.6M
2023-07-24 48.51 49.48 47.29 48.89 0.6M
2023-07-21 48.45 50.43 46.95 48.34 1.2M
2023-07-20 48.27 48.59 46.20 47.92 1.6M
2023-07-19 51.00 52.85 48.80 49.49 1.2M
2023-07-18 51.79 53.00 50.00 50.57 2.0M
2023-07-17 49.68 52.72 48.18 52.17 3.6M
2023-07-14 44.53 49.80 44.42 48.96 6.7M
2023-07-13 40.32 41.76 40.20 41.43 2.1M
2023-07-12 40.30 40.83 39.12 39.89 1.4M
2023-07-11 39.99 40.05 37.93 38.71 1.0M
2023-07-10 39.50 39.91 38.41 39.78 0.8M
2023-07-07 38.29 40.09 38.08 39.11 0.7M
2023-07-06 38.53 39.48 37.85 38.19 1.4M
2023-07-05 43.70 44.18 39.20 39.36 1.5M
2023-07-03 41.67 44.24 41.11 44.24 0.9M
2023-06-30 40.60 43.89 40.50 41.25 1.6M
2023-06-29 39.91 40.79 39.50 40.04 0.6M
2023-06-28 39.00 40.67 38.52 39.57 0.5M
2023-06-27 38.30 40.10 37.63 39.69 0.7M
2023-06-26 40.18 41.41 36.54 37.88 1.2M
2023-06-23 40.31 41.10 39.19 39.95 4.2M
2023-06-22 39.24 41.83 38.94 41.46 0.8M
2023-06-21 39.38 40.47 38.51 39.86 0.7M
2023-06-20 38.69 40.69 38.10 39.45 1.0M
2023-06-16 42.36 42.55 39.31 39.40 1.1M
2023-06-15 42.26 42.96 41.27 42.21 0.7M
2023-06-14 42.52 43.20 41.44 43.02 0.8M
2023-06-13 43.47 43.72 41.86 42.59 0.8M
2023-06-12 43.09 43.23 41.39 42.89 0.8M
2023-06-09 43.40 44.25 41.74 42.54 1.0M
2023-06-08 41.65 42.05 40.25 41.13 0.8M
2023-06-07 42.87 43.98 41.41 41.63 1.0M
2023-06-06 40.53 43.45 39.52 42.53 1.3M
2023-06-05 41.36 42.53 40.39 40.94 1.4M
2023-06-02 39.19 41.60 38.08 41.36 2.1M
2023-06-01 34.02 38.99 33.73 38.53 2.4M
2023-05-31 33.50 34.46 32.41 33.02 0.7M
2023-05-30 33.81 34.90 32.98 34.21 0.9M
2023-05-26 31.48 33.22 31.48 32.76 0.8M
2023-05-25 32.26 32.55 30.86 31.27 0.8M
2023-05-24 30.48 30.52 29.01 30.28 0.8M
2023-05-23 32.04 33.30 30.85 31.07 0.7M
2023-05-22 32.77 33.29 31.54 32.17 0.8M
2023-05-19 31.97 33.27 31.30 32.96 1.2M
2023-05-18 30.12 32.00 30.00 31.89 1.4M
2023-05-17 29.46 30.08 28.29 29.96 0.8M
2023-05-16 28.80 29.65 28.64 29.02 0.5M
2023-05-15 27.83 29.26 27.62 29.16 0.4M
2023-05-12 28.51 28.80 27.16 27.67 0.6M
2023-05-11 28.01 28.34 27.35 28.17 0.5M
2023-05-10 28.50 29.28 27.90 28.15 0.6M
2023-05-09 27.05 28.37 26.91 27.98 0.7M
2023-05-08 27.01 27.35 26.46 26.66 0.5M
2023-05-05 26.06 27.98 26.06 27.13 0.9M
2023-05-04 25.90 25.98 25.00 25.59 0.6M
2023-05-03 25.11 27.12 24.92 26.26 1.0M
2023-05-02 25.84 26.23 24.74 25.00 0.9M
2023-05-01 25.06 26.27 25.06 25.95 1.0M
2023-04-28 24.20 24.89 23.90 24.75 0.8M
2023-04-27 23.62 24.53 23.11 24.17 1.2M
2023-04-26 24.88 25.31 23.47 23.90 0.9M
2023-04-25 25.85 26.05 23.17 24.13 2.3M
2023-04-24 26.79 27.36 25.80 26.35 0.9M
2023-04-21 27.15 27.15 26.39 26.88 0.9M
2023-04-20 28.00 28.81 27.01 27.25 1.2M
2023-04-19 30.10 30.32 28.73 28.81 0.7M
2023-04-18 29.01 30.66 29.01 30.43 1.0M
2023-04-17 28.83 29.50 28.55 29.22 0.7M
2023-04-14 29.87 30.49 28.75 28.92 0.7M
2023-04-13 28.50 30.49 28.06 29.81 1.0M
2023-04-12 30.07 30.61 28.16 28.27 0.9M
2023-04-11 29.97 30.74 29.12 29.62 1.1M
2023-04-10 27.10 29.97 26.55 29.78 1.2M
2023-04-06 27.13 28.42 27.00 27.53 1.2M
2023-04-05 29.57 30.37 27.15 27.57 2.8M
2023-04-04 32.67 33.00 29.77 30.01 1.5M
2023-04-03 30.65 32.98 29.10 32.55 2.8M
2023-03-31 33.27 34.17 30.25 31.02 7.1M
2023-03-30 38.58 38.72 36.12 37.22 2.0M
2023-03-29 36.58 38.05 36.05 37.85 1.2M
2023-03-28 38.00 38.08 34.25 35.38 1.2M
2023-03-27 38.55 38.56 36.46 37.78 0.9M
2023-03-24 39.26 39.87 37.62 38.13 1.3M
2023-03-23 37.47 40.69 37.03 39.68 2.7M
2023-03-22 36.91 38.50 35.82 36.54 2.0M
2023-03-21 33.99 37.30 33.41 36.93 1.9M
2023-03-20 32.36 32.79 31.51 32.01 0.7M
2023-03-17 32.95 33.84 31.40 32.25 0.8M
2023-03-16 29.73 33.06 29.61 32.85 0.9M
2023-03-15 30.63 31.30 29.52 30.02 1.1M
2023-03-14 30.95 32.83 30.41 31.64 1.1M
2023-03-13 28.60 30.92 28.08 29.56 0.9M
2023-03-10 31.80 32.40 28.74 29.23 1.7M
2023-03-09 33.60 34.12 31.86 31.93 1.1M
2023-03-08 31.52 34.18 31.49 33.75 1.6M
2023-03-07 31.61 32.57 30.89 31.47 0.7M
2023-03-06 32.32 33.60 31.17 31.61 1.2M
2023-03-03 31.31 32.44 29.32 32.22 1.6M
2023-03-02 28.69 32.35 23.50 30.50 10.7M
2023-03-01 33.20 36.38 33.20 35.99 1.8M
2023-02-28 32.28 34.92 32.15 33.35 1.0M
2023-02-27 32.39 32.72 31.40 32.10 0.5M
2023-02-24 31.26 32.75 31.00 31.73 0.5M
2023-02-23 33.36 33.76 30.91 32.23 0.8M
2023-02-22 32.67 32.87 31.21 32.03 0.7M
2023-02-21 34.61 34.89 32.44 32.61 0.9M
2023-02-17 35.01 35.52 33.67 34.75 0.8M
2023-02-16 34.07 36.85 34.02 35.68 1.4M
2023-02-15 33.24 35.12 33.06 35.10 0.7M
2023-02-14 31.57 35.05 31.03 33.63 1.6M
2023-02-13 30.56 32.06 29.82 31.80 1.0M
2023-02-10 32.41 32.76 30.29 30.56 1.6M
2023-02-09 34.99 35.52 32.68 33.13 1.3M
2023-02-08 36.06 36.19 32.71 34.34 2.4M
2023-02-07 35.66 37.57 34.77 36.46 1.4M
2023-02-06 35.43 36.75 34.56 35.81 0.9M
2023-02-03 35.40 37.30 35.20 35.82 1.2M
2023-02-02 35.06 37.06 34.70 36.67 1.8M
2023-02-01 34.49 35.74 31.76 34.49 2.0M
2023-01-31 33.89 34.96 33.07 34.96 1.4M
2023-01-30 34.91 35.40 33.51 33.96 1.2M
2023-01-27 36.00 36.61 34.91 35.34 0.9M
2023-01-26 36.92 36.92 35.25 36.50 1.0M
2023-01-25 33.65 36.63 33.33 36.19 1.8M
2023-01-24 33.83 35.25 32.95 34.00 1.5M
2023-01-23 32.26 34.98 31.50 34.46 2.9M
2023-01-20 28.29 32.04 27.69 31.90 2.5M
2023-01-19 28.22 28.39 26.78 27.78 1.5M
2023-01-18 28.99 30.79 28.66 28.83 1.8M
2023-01-17 29.20 29.70 28.10 28.43 0.7M
2023-01-13 27.50 30.34 27.30 29.24 2.0M
2023-01-12 28.52 28.70 26.69 27.67 1.7M
2023-01-11 28.95 29.99 28.12 28.27 2.1M
2023-01-10 26.25 29.04 26.25 28.94 2.9M
2023-01-09 23.53 27.46 23.40 26.45 4.2M
2023-01-06 21.00 24.99 21.00 22.81 9.2M
2023-01-05 17.39 17.79 17.05 17.27 1.6M
2023-01-04 18.69 18.85 17.61 17.91 1.4M
2023-01-03 20.54 20.78 18.32 18.39 1.2M