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 |
|---|---|---|---|---|---|
| 2024/07/26 | 398 | 401 | 398 | 400 | 6,000 |
| 2024/07/25 | 399 | 400 | 398 | 398 | 3,200 |
| 2024/07/24 | 398 | 399 | 398 | 398 | 6,300 |
| 2024/07/23 | 399 | 399 | 398 | 399 | 16,300 |
| 2024/07/22 | 402 | 403 | 398 | 400 | 8,500 |
| 2024/07/19 | 401 | 403 | 399 | 401 | 3,100 |
| 2024/07/18 | 398 | 401 | 398 | 401 | 3,300 |
| 2024/07/17 | 398 | 401 | 398 | 400 | 3,400 |
| 2024/07/16 | 399 | 401 | 399 | 401 | 1,300 |
| 2024/07/12 | 398 | 402 | 398 | 400 | 4,100 |
| 2024/07/11 | 398 | 400 | 398 | 400 | 1,500 |
| 2024/07/10 | 399 | 401 | 398 | 398 | 2,600 |
| 2024/07/09 | 399 | 402 | 399 | 399 | 4,300 |
| 2024/07/08 | 403 | 403 | 400 | 400 | 2,800 |
| 2024/07/05 | 408 | 408 | 399 | 403 | 9,700 |
| 2024/07/04 | 400 | 407 | 399 | 406 | 12,000 |
| 2024/07/03 | 403 | 406 | 398 | 400 | 13,900 |
| 2024/07/02 | 405 | 405 | 400 | 401 | 11,100 |
| 2024/07/01 | 401 | 404 | 401 | 404 | 9,400 |
| 2024/06/28 | 402 | 402 | 400 | 402 | 3,100 |
| 2024/06/27 | 402 | 403 | 400 | 401 | 4,700 |
| 2024/06/26 | 400 | 402 | 400 | 401 | 10,500 |
| 2024/06/25 | 399 | 401 | 399 | 400 | 6,800 |
| 2024/06/24 | 400 | 400 | 397 | 400 | 3,200 |
| 2024/06/21 | 397 | 401 | 397 | 401 | 7,100 |
| 2024/06/20 | 398 | 399 | 397 | 397 | 1,500 |
| 2024/06/19 | 398 | 400 | 396 | 397 | 4,800 |
| 2024/06/18 | 399 | 399 | 398 | 398 | 1,100 |
| 2024/06/17 | 402 | 402 | 395 | 399 | 8,600 |
| 2024/06/14 | 398 | 402 | 398 | 402 | 6,400 |
| 2024/06/13 | 398 | 400 | 397 | 397 | 3,800 |
| 2024/06/12 | 397 | 400 | 394 | 398 | 19,400 |
| 2024/06/11 | 400 | 400 | 396 | 398 | 3,200 |
| 2024/06/10 | 400 | 400 | 397 | 397 | 5,400 |
| 2024/06/07 | 400 | 400 | 395 | 396 | 2,500 |
| 2024/06/06 | 395 | 400 | 392 | 398 | 8,500 |
| 2024/06/05 | 395 | 396 | 392 | 392 | 4,900 |
| 2024/06/04 | 391 | 394 | 390 | 394 | 2,900 |
| 2024/06/03 | 390 | 395 | 390 | 392 | 4,800 |
| 2024/05/31 | 388 | 392 | 388 | 390 | 700 |
| 2024/05/30 | 386 | 390 | 386 | 389 | 3,800 |
| 2024/05/29 | 390 | 391 | 388 | 388 | 2,400 |
| 2024/05/28 | 385 | 393 | 385 | 392 | 8,600 |
| 2024/05/27 | 387 | 387 | 383 | 385 | 4,000 |
| 2024/05/24 | 384 | 387 | 383 | 387 | 7,300 |
| 2024/05/23 | 382 | 387 | 382 | 387 | 900 |
| 2024/05/22 | 387 | 389 | 382 | 382 | 4,400 |
| 2024/05/21 | 388 | 388 | 383 | 387 | 6,200 |
| 2024/05/20 | 380 | 388 | 379 | 385 | 9,400 |
| 2024/05/17 | 387 | 387 | 378 | 383 | 6,300 |
| 2024/05/16 | 387 | 388 | 382 | 386 | 7,100 |
| 2024/05/15 | 387 | 389 | 387 | 387 | 2,400 |
| 2024/05/14 | 381 | 391 | 381 | 391 | 8,200 |
| 2024/05/13 | 375 | 380 | 373 | 379 | 12,600 |
| 2024/05/10 | 374 | 375 | 371 | 375 | 10,400 |
| 2024/05/09 | 372 | 377 | 372 | 374 | 3,100 |
| 2024/05/08 | 375 | 377 | 370 | 375 | 5,400 |
| 2024/05/07 | 375 | 375 | 373 | 373 | 700 |
| 2024/05/02 | 374 | 376 | 372 | 375 | 2,100 |
| 2024/05/01 | 372 | 375 | 372 | 375 | 4,300 |
| 2024/04/30 | 379 | 379 | 372 | 374 | 9,400 |
| 2024/04/26 | 377 | 379 | 377 | 379 | 3,400 |
| 2024/04/25 | 375 | 378 | 375 | 377 | 2,800 |
| 2024/04/24 | 373 | 376 | 371 | 376 | 6,100 |
| 2024/04/23 | 373 | 374 | 372 | 373 | 5,300 |
| 2024/04/22 | 373 | 373 | 371 | 373 | 10,500 |
| 2024/04/19 | 374 | 374 | 372 | 373 | 7,600 |
| 2024/04/18 | 376 | 376 | 373 | 374 | 5,900 |
| 2024/04/17 | 378 | 379 | 375 | 376 | 7,200 |
| 2024/04/16 | 381 | 381 | 378 | 381 | 5,900 |
| 2024/04/15 | 382 | 384 | 381 | 381 | 3,200 |
| 2024/04/12 | 380 | 385 | 380 | 385 | 6,000 |
| 2024/04/11 | 383 | 383 | 381 | 381 | 3,100 |
| 2024/04/10 | 387 | 387 | 382 | 384 | 9,400 |
| 2024/04/09 | 382 | 383 | 379 | 382 | 3,600 |
| 2024/04/08 | 380 | 381 | 377 | 377 | 7,700 |
| 2024/04/05 | 387 | 387 | 378 | 378 | 78,300 |
| 2024/04/04 | 390 | 394 | 386 | 386 | 14,400 |
| 2024/04/03 | 390 | 392 | 390 | 391 | 9,400 |
| 2024/04/02 | 395 | 396 | 392 | 392 | 16,000 |
| 2024/04/01 | 399 | 400 | 397 | 398 | 7,400 |
| 2024/03/29 | 396 | 398 | 394 | 395 | 23,700 |
| 2024/03/28 | 393 | 404 | 392 | 398 | 39,300 |
| 2024/03/27 | 419 | 421 | 418 | 420 | 17,600 |
| 2024/03/26 | 416 | 419 | 416 | 419 | 9,400 |
| 2024/03/25 | 418 | 420 | 416 | 416 | 26,200 |
| 2024/03/22 | 416 | 417 | 412 | 417 | 7,300 |
| 2024/03/21 | 414 | 416 | 413 | 416 | 7,000 |
| 2024/03/19 | 412 | 416 | 409 | 416 | 9,300 |
| 2024/03/18 | 410 | 417 | 410 | 412 | 14,800 |
| 2024/03/15 | 408 | 413 | 408 | 413 | 6,500 |
| 2024/03/14 | 410 | 414 | 405 | 409 | 23,000 |
| 2024/03/13 | 412 | 415 | 408 | 415 | 11,300 |
| 2024/03/12 | 414 | 414 | 412 | 413 | 3,400 |
| 2024/03/11 | 417 | 417 | 410 | 415 | 11,900 |
| 2024/03/08 | 420 | 420 | 410 | 415 | 16,600 |
| 2024/03/07 | 417 | 417 | 414 | 414 | 10,500 |
| 2024/03/06 | 415 | 418 | 414 | 414 | 14,200 |
| 2024/03/05 | 417 | 418 | 414 | 414 | 4,700 |
| 2024/03/04 | 417 | 419 | 415 | 417 | 7,000 |
| 2024/03/01 | 414 | 417 | 413 | 416 | 7,700 |
| 2024/02/29 | 412 | 414 | 412 | 414 | 4,200 |
| 2024/02/28 | 411 | 415 | 411 | 412 | 6,800 |
| 2024/02/27 | 410 | 411 | 408 | 411 | 5,200 |
| 2024/02/26 | 407 | 411 | 407 | 410 | 10,000 |
| 2024/02/22 | 410 | 414 | 403 | 411 | 9,300 |
| 2024/02/21 | 414 | 414 | 412 | 412 | 2,700 |
| 2024/02/20 | 411 | 415 | 411 | 413 | 3,200 |
| 2024/02/19 | 410 | 413 | 408 | 411 | 12,900 |
| 2024/02/16 | 402 | 414 | 398 | 409 | 20,200 |
| 2024/02/15 | 406 | 406 | 402 | 403 | 6,200 |
| 2024/02/14 | 404 | 410 | 404 | 406 | 9,500 |
| 2024/02/13 | 408 | 410 | 408 | 408 | 2,000 |
| 2024/02/09 | 407 | 415 | 407 | 408 | 7,400 |
| 2024/02/08 | 411 | 415 | 407 | 415 | 11,500 |
| 2024/02/07 | 413 | 413 | 410 | 411 | 8,600 |
| 2024/02/06 | 414 | 414 | 411 | 413 | 13,400 |
| 2024/02/05 | 408 | 416 | 408 | 412 | 12,400 |
| 2024/02/02 | 409 | 409 | 407 | 409 | 1,800 |
| 2024/02/01 | 408 | 409 | 405 | 405 | 1,500 |
| 2024/01/31 | 412 | 412 | 406 | 408 | 5,500 |
| 2024/01/30 | 407 | 412 | 405 | 412 | 7,400 |
| 2024/01/29 | 414 | 416 | 407 | 412 | 24,500 |
| 2024/01/26 | 403 | 414 | 403 | 414 | 11,400 |
| 2024/01/25 | 410 | 416 | 400 | 403 | 33,600 |
| 2024/01/24 | 406 | 406 | 401 | 403 | 6,200 |
| 2024/01/23 | 399 | 405 | 399 | 405 | 7,100 |
| 2024/01/22 | 398 | 406 | 398 | 400 | 11,000 |
| 2024/01/19 | 392 | 398 | 390 | 398 | 16,800 |
| 2024/01/18 | 401 | 401 | 392 | 392 | 13,500 |
| 2024/01/17 | 401 | 405 | 401 | 402 | 10,200 |
| 2024/01/16 | 407 | 407 | 400 | 401 | 10,500 |
| 2024/01/15 | 397 | 404 | 396 | 401 | 11,200 |
| 2024/01/12 | 396 | 402 | 395 | 398 | 18,000 |
| 2024/01/11 | 398 | 398 | 390 | 398 | 18,800 |
| 2024/01/10 | 392 | 398 | 392 | 396 | 13,100 |
| 2024/01/09 | 388 | 400 | 388 | 390 | 19,400 |
| 2024/01/05 | 385 | 386 | 383 | 385 | 18,900 |
| 2024/01/04 | 373 | 383 | 370 | 383 | 21,800 |
| 2023/12/29 | 368 | 374 | 368 | 373 | 15,400 |
| 2023/12/28 | 359 | 376 | 358 | 376 | 26,500 |
| 2023/12/27 | 350 | 362 | 350 | 355 | 151,700 |
| 2023/12/26 | 364 | 364 | 345 | 348 | 113,400 |
| 2023/12/25 | 367 | 369 | 363 | 363 | 31,800 |
| 2023/12/22 | 366 | 370 | 366 | 369 | 33,500 |
| 2023/12/21 | 364 | 368 | 362 | 368 | 33,100 |
| 2023/12/20 | 363 | 367 | 362 | 364 | 52,000 |
| 2023/12/19 | 368 | 369 | 362 | 363 | 48,700 |
| 2023/12/18 | 373 | 374 | 368 | 368 | 41,400 |
| 2023/12/15 | 374 | 377 | 370 | 375 | 32,200 |
| 2023/12/14 | 380 | 380 | 367 | 372 | 57,300 |
| 2023/12/13 | 365 | 371 | 357 | 364 | 253,900 |
| 2023/12/12 | 390 | 391 | 376 | 378 | 167,800 |
| 2023/12/11 | 399 | 399 | 393 | 393 | 47,500 |
| 2023/12/08 | 406 | 407 | 396 | 396 | 173,400 |
| 2023/12/07 | 418 | 418 | 408 | 409 | 51,900 |
| 2023/12/06 | 423 | 423 | 414 | 417 | 164,700 |
| 2023/12/05 | 428 | 428 | 425 | 425 | 26,200 |
| 2023/12/04 | 428 | 429 | 426 | 428 | 29,800 |
| 2023/12/01 | 430 | 430 | 428 | 428 | 68,200 |
| 2023/11/30 | 429 | 431 | 428 | 428 | 58,400 |
| 2023/11/29 | 432 | 433 | 428 | 429 | 59,500 |
| 2023/11/28 | 431 | 433 | 430 | 431 | 23,800 |
| 2023/11/27 | 431 | 434 | 430 | 430 | 55,700 |
| 2023/11/24 | 433 | 434 | 428 | 430 | 54,400 |
| 2023/11/22 | 430 | 444 | 429 | 435 | 118,200 |
| 2023/11/21 | 430 | 430 | 429 | 430 | 15,000 |
| 2023/11/20 | 429 | 433 | 429 | 430 | 10,700 |
| 2023/11/17 | 429 | 431 | 429 | 429 | 11,500 |
| 2023/11/16 | 430 | 431 | 429 | 431 | 13,000 |
| 2023/11/15 | 434 | 435 | 430 | 430 | 27,700 |
| 2023/11/14 | 433 | 438 | 430 | 433 | 32,900 |
| 2023/11/13 | 445 | 445 | 433 | 433 | 31,600 |
| 2023/11/10 | 454 | 454 | 445 | 445 | 20,900 |
| 2023/11/09 | 454 | 462 | 451 | 458 | 19,100 |
| 2023/11/08 | 437 | 446 | 437 | 446 | 11,600 |
| 2023/11/07 | 437 | 440 | 436 | 438 | 9,500 |
| 2023/11/06 | 439 | 439 | 436 | 437 | 15,100 |
| 2023/11/02 | 435 | 438 | 435 | 435 | 22,000 |
| 2023/11/01 | 438 | 438 | 434 | 436 | 10,400 |
| 2023/10/31 | 436 | 439 | 435 | 435 | 18,900 |
| 2023/10/30 | 437 | 444 | 436 | 438 | 63,900 |
| 2023/10/27 | 441 | 447 | 437 | 438 | 27,600 |
| 2023/10/26 | 442 | 444 | 441 | 441 | 10,600 |
| 2023/10/25 | 442 | 449 | 442 | 447 | 19,100 |
| 2023/10/24 | 445 | 446 | 440 | 443 | 69,100 |
| 2023/10/23 | 456 | 456 | 445 | 449 | 27,700 |
| 2023/10/20 | 459 | 460 | 458 | 458 | 52,000 |
| 2023/10/19 | 460 | 462 | 459 | 461 | 7,300 |
| 2023/10/18 | 461 | 463 | 460 | 461 | 13,700 |
| 2023/10/17 | 469 | 469 | 460 | 460 | 16,900 |
| 2023/10/16 | 471 | 472 | 465 | 465 | 13,500 |
| 2023/10/13 | 474 | 475 | 471 | 471 | 14,100 |
| 2023/10/12 | 480 | 480 | 473 | 473 | 17,600 |
| 2023/10/11 | 482 | 482 | 477 | 477 | 5,400 |
| 2023/10/10 | 480 | 488 | 476 | 477 | 53,500 |
| 2023/10/06 | 473 | 479 | 473 | 478 | 7,800 |
| 2023/10/05 | 479 | 479 | 470 | 477 | 19,500 |
| 2023/10/04 | 480 | 482 | 472 | 472 | 65,900 |
| 2023/10/03 | 483 | 484 | 480 | 481 | 29,900 |