オールアバウト(2454)の株価時系列情報
オールアバウト(2454)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/07/31 | 376 | 377 | 376 | 377 | 2,400 |
| 2025/07/30 | 377 | 377 | 375 | 376 | 3,400 |
| 2025/07/29 | 379 | 379 | 372 | 377 | 8,100 |
| 2025/07/28 | 378 | 378 | 375 | 376 | 6,300 |
| 2025/07/25 | 376 | 376 | 375 | 376 | 2,900 |
| 2025/07/24 | 375 | 376 | 372 | 376 | 6,700 |
| 2025/07/23 | 373 | 375 | 371 | 374 | 900 |
| 2025/07/22 | 369 | 376 | 369 | 374 | 11,900 |
| 2025/07/18 | 373 | 373 | 367 | 369 | 7,500 |
| 2025/07/17 | 369 | 373 | 368 | 373 | 7,600 |
| 2025/07/16 | 373 | 373 | 369 | 369 | 6,800 |
| 2025/07/15 | 373 | 373 | 370 | 370 | 55,500 |
| 2025/07/14 | 370 | 372 | 368 | 372 | 3,400 |
| 2025/07/11 | 372 | 374 | 369 | 369 | 7,500 |
| 2025/07/10 | 370 | 371 | 364 | 368 | 9,300 |
| 2025/07/09 | 367 | 373 | 367 | 367 | 6,900 |
| 2025/07/08 | 369 | 370 | 367 | 367 | 2,700 |
| 2025/07/07 | 367 | 370 | 356 | 368 | 7,400 |
| 2025/07/04 | 373 | 373 | 367 | 367 | 8,000 |
| 2025/07/03 | 363 | 368 | 360 | 368 | 18,000 |
| 2025/07/02 | 356 | 359 | 356 | 359 | 3,100 |
| 2025/07/01 | 358 | 358 | 357 | 358 | 1,200 |
| 2025/06/30 | 357 | 358 | 354 | 358 | 5,500 |
| 2025/06/27 | 353 | 357 | 352 | 354 | 6,300 |
| 2025/06/26 | 358 | 358 | 347 | 356 | 9,100 |
| 2025/06/25 | 355 | 356 | 354 | 356 | 5,200 |
| 2025/06/24 | 356 | 356 | 354 | 355 | 1,600 |
| 2025/06/23 | 353 | 355 | 352 | 355 | 2,800 |
| 2025/06/20 | 354 | 356 | 353 | 353 | 4,700 |
| 2025/06/19 | 353 | 354 | 351 | 354 | 1,400 |
| 2025/06/18 | 350 | 354 | 350 | 354 | 2,200 |
| 2025/06/17 | 350 | 356 | 349 | 350 | 5,700 |
| 2025/06/16 | 352 | 354 | 352 | 353 | 2,000 |
| 2025/06/13 | 355 | 357 | 353 | 356 | 2,700 |
| 2025/06/12 | 355 | 355 | 354 | 354 | 1,900 |
| 2025/06/11 | 354 | 360 | 354 | 357 | 4,700 |
| 2025/06/10 | 354 | 356 | 351 | 354 | 13,200 |
| 2025/06/09 | 352 | 354 | 351 | 354 | 4,500 |
| 2025/06/06 | 353 | 356 | 352 | 352 | 4,700 |
| 2025/06/05 | 359 | 359 | 357 | 358 | 900 |
| 2025/06/04 | 363 | 363 | 356 | 356 | 10,700 |
| 2025/06/03 | 357 | 361 | 353 | 360 | 27,700 |
| 2025/06/02 | 349 | 350 | 349 | 349 | 11,700 |
| 2025/05/30 | 348 | 348 | 343 | 344 | 4,600 |
| 2025/05/29 | 350 | 354 | 336 | 345 | 58,300 |
| 2025/05/28 | 350 | 351 | 347 | 351 | 5,900 |
| 2025/05/27 | 348 | 350 | 347 | 349 | 2,100 |
| 2025/05/26 | 345 | 348 | 345 | 348 | 4,000 |
| 2025/05/23 | 347 | 347 | 345 | 345 | 4,500 |
| 2025/05/22 | 345 | 350 | 344 | 350 | 3,400 |
| 2025/05/21 | 350 | 350 | 345 | 347 | 6,900 |
| 2025/05/20 | 343 | 347 | 343 | 344 | 5,700 |
| 2025/05/19 | 349 | 350 | 345 | 345 | 4,700 |
| 2025/05/16 | 344 | 348 | 341 | 347 | 10,400 |
| 2025/05/15 | 350 | 350 | 344 | 345 | 5,100 |
| 2025/05/14 | 341 | 352 | 339 | 351 | 20,300 |
| 2025/05/13 | 356 | 387 | 343 | 349 | 303,600 |
| 2025/05/12 | 332 | 337 | 329 | 337 | 11,700 |
| 2025/05/09 | 327 | 332 | 325 | 329 | 3,300 |
| 2025/05/08 | 336 | 337 | 325 | 327 | 10,500 |
| 2025/05/07 | 336 | 338 | 335 | 337 | 5,700 |
| 2025/05/02 | 334 | 336 | 333 | 333 | 5,700 |
| 2025/05/01 | 330 | 335 | 329 | 334 | 6,400 |
| 2025/04/30 | 327 | 330 | 324 | 330 | 5,400 |
| 2025/04/28 | 323 | 327 | 323 | 327 | 2,400 |
| 2025/04/25 | 327 | 327 | 321 | 322 | 3,300 |
| 2025/04/24 | 322 | 340 | 315 | 319 | 35,200 |
| 2025/04/23 | 322 | 324 | 322 | 322 | 7,400 |
| 2025/04/22 | 318 | 322 | 317 | 322 | 3,100 |
| 2025/04/21 | 323 | 323 | 317 | 319 | 4,500 |
| 2025/04/18 | 323 | 323 | 323 | 323 | 100 |
| 2025/04/17 | 324 | 324 | 313 | 318 | 2,700 |
| 2025/04/16 | 316 | 341 | 310 | 324 | 130,900 |
| 2025/04/15 | 314 | 319 | 314 | 316 | 2,900 |
| 2025/04/14 | 318 | 320 | 314 | 314 | 2,900 |
| 2025/04/11 | 314 | 320 | 314 | 317 | 3,100 |
| 2025/04/10 | 313 | 318 | 313 | 318 | 2,400 |
| 2025/04/09 | 295 | 311 | 291 | 310 | 13,500 |
| 2025/04/08 | 290 | 303 | 284 | 302 | 20,800 |
| 2025/04/07 | 298 | 298 | 262 | 278 | 48,300 |
| 2025/04/04 | 321 | 321 | 299 | 306 | 60,200 |
| 2025/04/03 | 326 | 334 | 321 | 324 | 16,900 |
| 2025/04/02 | 328 | 330 | 326 | 329 | 6,800 |
| 2025/04/01 | 330 | 332 | 328 | 328 | 15,100 |
| 2025/03/31 | 335 | 344 | 330 | 332 | 11,800 |
| 2025/03/28 | 330 | 348 | 330 | 335 | 55,400 |
| 2025/03/27 | 364 | 364 | 359 | 364 | 22,900 |
| 2025/03/26 | 364 | 365 | 360 | 361 | 9,600 |
| 2025/03/25 | 364 | 365 | 362 | 364 | 12,200 |
| 2025/03/24 | 361 | 364 | 361 | 364 | 12,200 |
| 2025/03/21 | 363 | 363 | 360 | 361 | 10,900 |
| 2025/03/19 | 360 | 363 | 360 | 361 | 1,700 |
| 2025/03/18 | 363 | 363 | 360 | 360 | 6,300 |
| 2025/03/17 | 362 | 363 | 361 | 361 | 7,100 |
| 2025/03/14 | 360 | 362 | 359 | 360 | 4,200 |
| 2025/03/13 | 361 | 363 | 359 | 360 | 16,200 |
| 2025/03/12 | 359 | 360 | 359 | 360 | 12,000 |
| 2025/03/11 | 356 | 359 | 353 | 359 | 8,400 |
| 2025/03/10 | 355 | 359 | 355 | 359 | 8,100 |
| 2025/03/07 | 356 | 358 | 356 | 356 | 8,300 |
| 2025/03/06 | 355 | 357 | 354 | 356 | 2,700 |
| 2025/03/05 | 354 | 357 | 354 | 355 | 3,400 |
| 2025/03/04 | 353 | 357 | 352 | 357 | 1,800 |
| 2025/03/03 | 351 | 358 | 351 | 353 | 4,800 |
| 2025/02/28 | 354 | 355 | 350 | 353 | 9,700 |
| 2025/02/27 | 354 | 357 | 354 | 356 | 5,100 |
| 2025/02/26 | 351 | 354 | 351 | 354 | 5,800 |
| 2025/02/25 | 353 | 353 | 351 | 351 | 5,200 |
| 2025/02/21 | 353 | 359 | 352 | 353 | 8,600 |
| 2025/02/20 | 355 | 359 | 352 | 354 | 7,300 |
| 2025/02/19 | 354 | 354 | 354 | 354 | 800 |
| 2025/02/18 | 352 | 353 | 352 | 352 | 1,500 |
| 2025/02/17 | 353 | 358 | 351 | 354 | 12,500 |
| 2025/02/14 | 354 | 360 | 352 | 352 | 6,200 |
| 2025/02/13 | 355 | 359 | 353 | 359 | 2,500 |
| 2025/02/12 | 357 | 357 | 350 | 354 | 20,400 |
| 2025/02/10 | 355 | 361 | 355 | 361 | 41,900 |
| 2025/02/07 | 350 | 350 | 347 | 350 | 3,700 |
| 2025/02/06 | 352 | 352 | 351 | 351 | 300 |
| 2025/02/05 | 352 | 352 | 348 | 349 | 3,200 |
| 2025/02/04 | 351 | 352 | 350 | 352 | 14,300 |
| 2025/02/03 | 348 | 350 | 348 | 350 | 2,900 |
| 2025/01/31 | 348 | 350 | 345 | 348 | 8,700 |
| 2025/01/30 | 351 | 351 | 347 | 350 | 2,100 |
| 2025/01/29 | 349 | 350 | 348 | 350 | 2,900 |
| 2025/01/28 | 349 | 349 | 347 | 349 | 3,700 |
| 2025/01/27 | 343 | 348 | 343 | 343 | 9,100 |
| 2025/01/24 | 346 | 346 | 343 | 343 | 800 |
| 2025/01/23 | 341 | 346 | 341 | 342 | 5,300 |
| 2025/01/22 | 347 | 349 | 343 | 349 | 4,500 |
| 2025/01/21 | 343 | 345 | 343 | 345 | 400 |
| 2025/01/20 | 347 | 347 | 344 | 344 | 900 |
| 2025/01/17 | 343 | 345 | 343 | 345 | 1,900 |
| 2025/01/16 | 343 | 348 | 343 | 344 | 2,600 |
| 2025/01/15 | 347 | 350 | 341 | 346 | 6,500 |
| 2025/01/14 | 358 | 358 | 346 | 346 | 9,600 |
| 2025/01/10 | 349 | 355 | 349 | 351 | 8,500 |
| 2025/01/09 | 356 | 358 | 344 | 352 | 12,800 |
| 2025/01/08 | 340 | 351 | 340 | 350 | 16,800 |
| 2025/01/07 | 333 | 345 | 332 | 340 | 23,000 |
| 2025/01/06 | 320 | 332 | 320 | 332 | 15,100 |
| 2024/12/30 | 313 | 319 | 313 | 319 | 6,000 |
| 2024/12/27 | 306 | 314 | 304 | 314 | 11,200 |
| 2024/12/26 | 305 | 306 | 304 | 304 | 64,700 |
| 2024/12/25 | 310 | 310 | 305 | 305 | 50,300 |
| 2024/12/24 | 312 | 313 | 310 | 310 | 43,100 |
| 2024/12/23 | 313 | 314 | 312 | 313 | 35,500 |
| 2024/12/20 | 314 | 315 | 313 | 313 | 18,800 |
| 2024/12/19 | 314 | 316 | 314 | 315 | 15,600 |
| 2024/12/18 | 316 | 317 | 314 | 316 | 29,200 |
| 2024/12/17 | 316 | 317 | 315 | 315 | 22,900 |
| 2024/12/16 | 315 | 319 | 315 | 316 | 14,900 |
| 2024/12/13 | 322 | 322 | 317 | 319 | 18,300 |
| 2024/12/12 | 317 | 321 | 316 | 316 | 20,900 |
| 2024/12/11 | 315 | 320 | 315 | 318 | 75,700 |
| 2024/12/10 | 317 | 319 | 313 | 318 | 89,800 |
| 2024/12/09 | 322 | 323 | 317 | 318 | 46,200 |
| 2024/12/06 | 326 | 326 | 322 | 322 | 19,300 |
| 2024/12/05 | 326 | 326 | 323 | 325 | 16,400 |
| 2024/12/04 | 326 | 326 | 325 | 326 | 16,800 |
| 2024/12/03 | 326 | 326 | 325 | 326 | 15,900 |
| 2024/12/02 | 325 | 326 | 324 | 326 | 17,400 |
| 2024/11/29 | 326 | 326 | 324 | 325 | 6,800 |
| 2024/11/28 | 324 | 326 | 324 | 325 | 15,800 |
| 2024/11/27 | 326 | 326 | 324 | 324 | 6,800 |
| 2024/11/26 | 326 | 326 | 326 | 326 | 6,400 |
| 2024/11/25 | 326 | 328 | 324 | 326 | 28,600 |
| 2024/11/22 | 326 | 327 | 325 | 326 | 9,900 |
| 2024/11/21 | 327 | 327 | 326 | 326 | 9,700 |
| 2024/11/20 | 325 | 327 | 325 | 327 | 12,300 |
| 2024/11/19 | 327 | 329 | 326 | 326 | 7,100 |
| 2024/11/18 | 330 | 330 | 325 | 326 | 10,400 |
| 2024/11/15 | 326 | 329 | 326 | 327 | 4,000 |
| 2024/11/14 | 327 | 328 | 326 | 326 | 7,700 |
| 2024/11/13 | 327 | 329 | 327 | 328 | 5,000 |
| 2024/11/12 | 328 | 330 | 327 | 328 | 6,600 |
| 2024/11/11 | 328 | 330 | 327 | 328 | 3,200 |
| 2024/11/08 | 330 | 330 | 327 | 327 | 5,500 |
| 2024/11/07 | 329 | 331 | 329 | 330 | 8,400 |
| 2024/11/06 | 332 | 334 | 330 | 332 | 7,800 |
| 2024/11/05 | 331 | 332 | 330 | 332 | 7,900 |
| 2024/11/01 | 336 | 336 | 330 | 330 | 17,000 |
| 2024/10/31 | 334 | 335 | 333 | 335 | 5,200 |
| 2024/10/30 | 338 | 339 | 334 | 334 | 6,700 |
| 2024/10/29 | 335 | 337 | 334 | 336 | 7,500 |
| 2024/10/28 | 337 | 340 | 335 | 335 | 13,800 |
| 2024/10/25 | 341 | 341 | 337 | 337 | 9,700 |
| 2024/10/24 | 340 | 340 | 340 | 340 | 3,400 |
| 2024/10/23 | 341 | 342 | 340 | 342 | 6,900 |
| 2024/10/22 | 342 | 344 | 340 | 341 | 12,300 |
| 2024/10/21 | 344 | 345 | 342 | 343 | 4,000 |
| 2024/10/18 | 346 | 346 | 343 | 344 | 9,700 |
| 2024/10/17 | 345 | 346 | 344 | 346 | 3,900 |
| 2024/10/16 | 345 | 346 | 344 | 345 | 4,000 |
| 2024/10/15 | 345 | 347 | 345 | 346 | 4,900 |
| 2024/10/11 | 345 | 347 | 345 | 345 | 4,700 |
| 2024/10/10 | 346 | 347 | 345 | 345 | 5,500 |
| 2024/10/09 | 345 | 346 | 345 | 345 | 11,000 |
| 2024/10/08 | 349 | 349 | 345 | 345 | 6,400 |
| 2024/10/07 | 346 | 351 | 345 | 348 | 11,400 |