日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2018/12/28 544 545 512 512 31,000
2018/12/27 531 549 530 543 62,500
2018/12/26 535 535 497 521 62,200
2018/12/25 497 525 491 497 176,100
2018/12/21 621 621 561 567 82,100
2018/12/20 619 619 558 570 82,000
2018/12/19 653 655 618 627 53,000
2018/12/18 679 692 656 663 63,800
2018/12/17 726 728 678 678 76,700
2018/12/14 771 775 730 731 68,800
2018/12/13 816 820 786 786 84,100
2018/12/12 790 811 754 809 42,800
2018/12/11 833 856 792 795 77,200
2018/12/10 826 839 799 818 28,500
2018/12/07 833 854 809 811 28,300
2018/12/06 856 856 829 840 42,100
2018/12/05 834 860 815 826 34,900
2018/12/04 832 848 795 834 46,300
2018/12/03 843 870 825 832 31,900
2018/11/30 840 875 839 844 63,000
2018/11/29 825 848 824 840 35,400
2018/11/28 776 823 776 821 39,800
2018/11/27 774 789 767 781 28,600
2018/11/26 763 780 762 774 22,700
2018/11/22 745 773 745 771 31,400
2018/11/21 745 772 728 745 38,000
2018/11/20 759 777 743 744 37,200
2018/11/19 741 770 741 759 31,800
2018/11/16 774 777 726 744 31,600
2018/11/15 760 797 757 788 71,300
2018/11/14 770 782 754 760 46,900
2018/11/13 718 774 718 759 84,500
2018/11/12 764 788 757 766 26,000
2018/11/09 770 775 755 774 21,300
2018/11/08 779 780 746 778 36,700
2018/11/07 758 774 745 754 28,700
2018/11/06 758 758 720 754 44,500
2018/11/05 746 755 722 750 33,900
2018/11/02 686 731 686 716 31,100
2018/11/01 666 694 666 686 30,000
2018/10/31 658 696 658 696 44,000
2018/10/30 612 668 600 662 61,500
2018/10/29 685 697 629 632 70,300
2018/10/26 739 751 678 695 48,800
2018/10/25 738 753 724 725 40,000
2018/10/24 766 784 762 783 16,800
2018/10/23 772 774 751 751 32,200
2018/10/22 775 783 765 765 28,700
2018/10/19 774 797 772 795 15,300
2018/10/18 786 798 779 779 32,400
2018/10/17 779 796 778 791 14,000
2018/10/16 762 777 762 775 10,000
2018/10/15 786 786 768 768 14,600
2018/10/12 764 794 758 786 29,400
2018/10/11 776 782 766 769 51,300
2018/10/10 813 848 804 806 37,300
2018/10/09 805 810 801 802 15,700
2018/10/05 826 826 807 808 22,100
2018/10/04 829 829 807 819 15,000
2018/10/03 844 844 811 824 15,400
2018/10/02 832 845 826 833 11,900
2018/10/01 817 830 812 823 25,900
2018/09/28 828 833 800 802 48,500
2018/09/27 832 868 822 822 35,200
2018/09/26 818 835 818 830 30,400
2018/09/25 827 828 810 815 49,600
2018/09/21 763 831 760 812 149,800
2018/09/20 875 875 860 860 19,200
2018/09/19 883 892 871 875 26,500
2018/09/18 844 891 841 870 32,500
2018/09/14 826 859 822 855 36,200
2018/09/13 825 850 821 830 20,900
2018/09/12 828 830 817 825 37,700
2018/09/11 829 848 813 820 63,500
2018/09/10 841 842 823 836 64,800
2018/09/07 839 850 822 850 62,300
2018/09/06 880 881 834 838 75,400
2018/09/05 890 905 880 890 53,400
2018/09/04 903 905 880 891 57,500
2018/09/03 927 940 903 917 32,600
2018/08/31 898 934 898 934 41,400
2018/08/30 874 914 874 913 58,400
2018/08/29 872 882 860 877 44,300
2018/08/28 895 895 875 878 30,700
2018/08/27 880 896 880 888 81,300
2018/08/24 880 885 873 881 13,700
2018/08/23 863 893 860 881 49,800
2018/08/22 831 867 826 865 99,400
2018/08/21 820 834 820 831 87,600
2018/08/20 865 866 811 831 74,100
2018/08/17 843 856 830 850 57,400
2018/08/16 860 860 820 843 103,400
2018/08/15 908 908 866 872 83,300
2018/08/14 909 909 894 900 47,500
2018/08/13 915 915 886 891 71,500
2018/08/10 924 924 889 900 215,500
2018/08/09 950 961 906 909 428,300
2018/08/08 1,027 1,039 992 1,001 492,500
2018/08/07 1,248 1,285 1,212 1,282 72,900
2018/08/06 1,202 1,230 1,202 1,229 16,000
2018/08/03 1,228 1,229 1,192 1,197 44,400
2018/08/02 1,224 1,250 1,222 1,226 16,000
2018/08/01 1,241 1,261 1,222 1,229 28,500
2018/07/31 1,243 1,245 1,224 1,241 16,300
2018/07/30 1,280 1,280 1,245 1,245 21,100
2018/07/27 1,269 1,271 1,254 1,265 18,900
2018/07/26 1,257 1,267 1,255 1,264 15,900
2018/07/25 1,251 1,283 1,235 1,269 24,300
2018/07/24 1,280 1,289 1,253 1,255 33,700
2018/07/23 1,244 1,295 1,239 1,277 97,200
2018/07/20 1,190 1,237 1,190 1,217 50,700
2018/07/19 1,186 1,209 1,186 1,192 17,000
2018/07/18 1,184 1,199 1,180 1,188 24,800
2018/07/17 1,185 1,195 1,162 1,184 30,700
2018/07/13 1,210 1,210 1,181 1,182 29,200
2018/07/12 1,188 1,207 1,156 1,198 40,100
2018/07/11 1,204 1,220 1,181 1,190 29,700
2018/07/10 1,207 1,214 1,190 1,204 29,800
2018/07/09 1,170 1,216 1,170 1,205 25,900
2018/07/06 1,130 1,169 1,130 1,167 33,500
2018/07/05 1,165 1,186 1,116 1,124 97,200
2018/07/04 1,217 1,217 1,151 1,165 66,900
2018/07/03 1,180 1,187 1,166 1,187 34,200
2018/07/02 1,219 1,236 1,173 1,174 62,500
2018/06/29 1,171 1,197 1,155 1,197 63,800
2018/06/28 1,207 1,208 1,151 1,164 148,600
2018/06/27 1,250 1,254 1,172 1,203 115,300
2018/06/26 1,229 1,253 1,226 1,242 29,100
2018/06/25 1,284 1,306 1,238 1,246 46,700
2018/06/22 1,263 1,281 1,256 1,281 42,100
2018/06/21 1,266 1,293 1,252 1,276 44,600
2018/06/20 1,245 1,297 1,224 1,290 50,900
2018/06/19 1,300 1,304 1,250 1,257 101,900
2018/06/18 1,375 1,375 1,286 1,310 147,000
2018/06/15 1,412 1,466 1,370 1,375 89,500
2018/06/14 1,439 1,457 1,425 1,428 45,600
2018/06/13 1,455 1,491 1,433 1,444 51,400
2018/06/12 1,430 1,469 1,430 1,451 28,300
2018/06/11 1,470 1,470 1,425 1,431 34,900
2018/06/08 1,440 1,480 1,436 1,470 37,500
2018/06/07 1,415 1,460 1,415 1,437 24,800
2018/06/06 1,404 1,442 1,385 1,415 31,700
2018/06/05 1,474 1,478 1,398 1,417 69,600
2018/06/04 1,508 1,508 1,438 1,472 43,300
2018/06/01 1,508 1,532 1,468 1,483 59,400
2018/05/31 1,548 1,558 1,499 1,499 48,900
2018/05/30 1,507 1,562 1,465 1,516 108,000
2018/05/29 1,555 1,558 1,464 1,524 121,000
2018/05/28 1,500 1,586 1,500 1,558 271,200
2018/05/25 1,440 1,496 1,426 1,490 160,700
2018/05/24 1,394 1,477 1,357 1,450 184,800
2018/05/23 1,386 1,408 1,335 1,397 81,300
2018/05/22 1,389 1,433 1,371 1,405 140,300
2018/05/21 1,376 1,392 1,360 1,369 60,400
2018/05/18 1,350 1,393 1,349 1,378 131,900
2018/05/17 1,316 1,339 1,293 1,328 185,200
2018/05/16 1,390 1,390 1,313 1,318 124,100
2018/05/15 1,380 1,439 1,343 1,360 236,000
2018/05/14 1,479 1,497 1,366 1,366 346,900
2018/05/11 1,515 1,570 1,420 1,455 1,506,200
2018/05/10 1,339 1,350 1,317 1,335 62,100
2018/05/09 1,362 1,366 1,341 1,347 50,200
2018/05/08 1,349 1,367 1,332 1,356 53,600
2018/05/07 1,310 1,320 1,307 1,311 18,600
2018/05/02 1,279 1,323 1,279 1,301 24,500
2018/05/01 1,296 1,313 1,278 1,278 30,800
2018/04/27 1,307 1,315 1,283 1,305 30,400
2018/04/26 1,320 1,321 1,295 1,297 37,800
2018/04/25 1,330 1,344 1,303 1,315 65,900
2018/04/24 1,330 1,347 1,314 1,329 45,600
2018/04/23 1,322 1,323 1,298 1,310 31,000
2018/04/20 1,295 1,312 1,294 1,307 16,400
2018/04/19 1,353 1,354 1,291 1,295 35,100
2018/04/18 1,326 1,360 1,325 1,341 23,800
2018/04/17 1,390 1,396 1,298 1,324 81,400
2018/04/16 1,412 1,428 1,394 1,397 65,100
2018/04/13 1,414 1,457 1,399 1,432 65,300
2018/04/12 1,405 1,445 1,388 1,412 55,300
2018/04/11 1,400 1,476 1,400 1,425 159,300
2018/04/10 1,383 1,410 1,369 1,399 81,600
2018/04/09 1,305 1,399 1,295 1,369 116,800
2018/04/06 1,351 1,366 1,280 1,304 73,600
2018/04/05 1,378 1,402 1,356 1,361 61,800
2018/04/04 1,353 1,362 1,306 1,350 73,900
2018/04/03 1,259 1,360 1,259 1,360 89,900
2018/04/02 1,300 1,312 1,251 1,289 103,300
2018/03/30 1,272 1,307 1,272 1,289 49,900
2018/03/29 1,225 1,299 1,225 1,266 84,900
2018/03/28 1,183 1,224 1,183 1,209 35,700
2018/03/27 1,205 1,233 1,191 1,210 60,700
2018/03/26 1,181 1,188 1,128 1,173 62,300
2018/03/23 1,204 1,209 1,182 1,189 94,000
2018/03/22 1,241 1,243 1,234 1,238 19,400
2018/03/20 1,224 1,248 1,223 1,244 41,200
2018/03/19 1,260 1,268 1,214 1,238 78,300
2018/03/16 1,270 1,274 1,253 1,266 58,100
2018/03/15 1,260 1,279 1,232 1,249 86,900
2018/03/14 1,211 1,265 1,211 1,252 143,200
2018/03/13 1,215 1,235 1,205 1,217 71,100
2018/03/12 1,229 1,242 1,196 1,220 145,700
2018/03/09 1,182 1,229 1,179 1,214 669,600
2018/03/08 1,310 1,315 1,227 1,227 171,200
2018/03/07 1,298 1,302 1,252 1,258 75,000
2018/03/06 1,329 1,351 1,299 1,302 42,600
2018/03/05 1,356 1,356 1,296 1,307 99,500
2018/03/02 1,391 1,423 1,391 1,408 50,600
2018/03/01 1,432 1,447 1,412 1,431 29,100
2018/02/28 1,410 1,469 1,396 1,443 51,800
2018/02/27 1,485 1,510 1,417 1,434 83,000
2018/02/26 1,422 1,483 1,401 1,459 72,100
2018/02/23 1,426 1,438 1,388 1,392 50,500
2018/02/22 1,375 1,452 1,367 1,422 92,300
2018/02/21 1,315 1,425 1,315 1,409 96,600
2018/02/20 1,313 1,349 1,303 1,319 56,900
2018/02/19 1,267 1,340 1,267 1,339 91,200
2018/02/16 1,238 1,259 1,219 1,237 46,400
2018/02/15 1,249 1,290 1,205 1,235 90,900
2018/02/14 1,250 1,282 1,211 1,243 87,100
2018/02/13 1,240 1,283 1,202 1,250 139,000
2018/02/09 1,198 1,233 1,163 1,177 326,700
2018/02/08 1,309 1,386 1,309 1,378 127,000
2018/02/07 1,328 1,350 1,284 1,287 104,100
2018/02/06 1,228 1,299 1,206 1,288 168,000
2018/02/05 1,400 1,445 1,356 1,378 172,300
2018/02/02 1,500 1,500 1,448 1,456 78,000
2018/02/01 1,488 1,515 1,463 1,503 42,100
2018/01/31 1,465 1,509 1,443 1,465 73,900
2018/01/30 1,570 1,580 1,480 1,491 121,300
2018/01/29 1,587 1,598 1,555 1,574 36,600
2018/01/26 1,574 1,599 1,550 1,570 74,000
2018/01/25 1,635 1,636 1,553 1,565 162,100
2018/01/24 1,593 1,660 1,584 1,653 121,600
2018/01/23 1,559 1,604 1,553 1,600 96,000
2018/01/22 1,586 1,614 1,553 1,555 135,800
2018/01/19 1,550 1,639 1,550 1,630 119,700
2018/01/18 1,550 1,620 1,532 1,560 183,800
2018/01/17 1,575 1,575 1,518 1,535 101,500
2018/01/16 1,551 1,582 1,511 1,570 154,600
2018/01/15 1,540 1,557 1,503 1,546 85,700
2018/01/12 1,540 1,570 1,514 1,546 139,000
2018/01/11 1,470 1,554 1,457 1,540 264,300
2018/01/10 1,427 1,499 1,406 1,488 426,100
2018/01/09 1,419 1,487 1,352 1,426 589,300
2018/01/05 1,184 1,212 1,166 1,206 106,900
2018/01/04 1,178 1,194 1,150 1,184 147,400

このページの先頭へ