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
2020/12/30 1,018 1,037 999 1,037 34,400
2020/12/29 977 1,014 977 1,014 24,800
2020/12/28 962 987 962 977 31,300
2020/12/25 987 987 963 977 18,600
2020/12/24 992 992 974 980 32,700
2020/12/23 980 986 971 984 19,700
2020/12/22 1,044 1,044 975 976 76,200
2020/12/21 1,040 1,067 1,035 1,048 58,100
2020/12/18 1,008 1,039 998 1,038 65,700
2020/12/17 983 1,030 973 1,017 75,300
2020/12/16 989 989 967 989 40,900
2020/12/15 990 991 962 978 49,100
2020/12/14 970 986 957 983 51,300
2020/12/11 976 976 955 955 8,300
2020/12/10 950 970 940 969 32,400
2020/12/09 926 955 926 955 22,600
2020/12/08 914 930 911 925 20,000
2020/12/07 941 941 903 903 44,800
2020/12/04 937 956 913 947 70,400
2020/12/03 990 990 932 932 66,700
2020/12/02 999 999 979 982 26,900
2020/12/01 1,020 1,022 994 998 24,200
2020/11/30 1,001 1,025 990 1,021 56,000
2020/11/27 999 1,000 973 981 32,400
2020/11/26 1,007 1,027 1,000 1,005 25,600
2020/11/25 1,020 1,020 991 998 22,400
2020/11/24 990 1,017 990 1,009 57,800
2020/11/20 966 981 962 972 28,900
2020/11/19 997 1,005 972 981 50,800
2020/11/18 1,021 1,059 1,014 1,014 94,500
2020/11/17 1,000 1,039 983 1,013 164,000
2020/11/16 970 1,004 961 996 58,600
2020/11/13 970 984 951 980 48,600
2020/11/12 974 1,020 968 1,000 109,200
2020/11/11 928 989 917 961 123,800
2020/11/10 966 970 910 928 93,700
2020/11/09 946 966 928 966 62,100
2020/11/06 985 1,025 927 938 247,200
2020/11/05 964 988 933 988 76,700
2020/11/04 886 982 886 960 108,100
2020/11/02 879 884 867 873 8,200
2020/10/30 878 880 864 875 14,600
2020/10/29 856 877 856 871 17,800
2020/10/28 867 880 860 871 15,200
2020/10/27 875 876 864 875 28,900
2020/10/26 882 888 876 876 12,700
2020/10/23 908 908 858 880 47,300
2020/10/22 921 921 880 894 50,700
2020/10/21 927 927 903 910 18,300
2020/10/20 913 928 908 919 7,400
2020/10/19 921 921 904 914 7,200
2020/10/16 910 931 901 910 21,400
2020/10/15 926 933 912 917 16,400
2020/10/14 930 936 921 936 11,200
2020/10/13 939 939 925 935 7,000
2020/10/12 913 930 911 925 19,800
2020/10/09 925 925 904 915 19,000
2020/10/08 934 934 917 917 14,500
2020/10/07 928 936 923 930 21,300
2020/10/06 923 940 914 933 21,200
2020/10/05 912 929 908 910 21,300
2020/10/02 934 949 901 906 49,600
2020/09/30 960 969 928 932 43,400
2020/09/29 938 998 936 977 107,000
2020/09/28 958 960 922 931 51,600
2020/09/25 947 962 945 955 21,500
2020/09/24 979 979 934 943 34,100
2020/09/23 964 984 960 981 37,200
2020/09/18 975 976 957 976 27,700
2020/09/17 955 975 945 974 27,700
2020/09/16 954 961 942 956 26,200
2020/09/15 953 955 935 954 15,000
2020/09/14 987 994 936 942 48,900
2020/09/11 957 986 956 984 42,700
2020/09/10 941 985 939 957 61,900
2020/09/09 899 932 896 931 26,200
2020/09/08 914 914 898 909 17,900
2020/09/07 915 922 895 903 35,200
2020/09/04 909 930 909 916 44,000
2020/09/03 947 949 924 946 47,900
2020/09/02 948 948 921 947 78,600
2020/09/01 902 940 899 940 61,100
2020/08/31 895 925 895 900 70,600
2020/08/28 918 926 888 891 237,200
2020/08/27 938 940 910 918 71,700
2020/08/26 946 954 932 940 33,600
2020/08/25 966 977 932 945 66,800
2020/08/24 964 991 955 981 59,200
2020/08/21 933 960 917 955 60,500
2020/08/20 966 966 925 933 36,800
2020/08/19 930 951 908 951 63,700
2020/08/18 971 972 927 938 74,500
2020/08/17 987 1,030 962 970 97,200
2020/08/14 926 982 924 976 90,400
2020/08/13 932 935 905 926 100,900
2020/08/12 977 997 906 947 184,600
2020/08/11 1,034 1,095 949 989 287,800
2020/08/07 1,160 1,224 1,154 1,214 117,800
2020/08/06 1,101 1,172 1,101 1,172 87,700
2020/08/05 1,091 1,105 1,065 1,098 38,000
2020/08/04 1,040 1,105 1,021 1,105 85,200
2020/08/03 1,024 1,031 989 1,027 17,500
2020/07/31 1,015 1,016 971 1,000 26,600
2020/07/30 1,001 1,016 1,000 1,001 8,100
2020/07/29 986 1,004 965 1,004 12,700
2020/07/28 1,032 1,034 1,000 1,000 8,800
2020/07/27 1,019 1,036 1,000 1,032 27,600
2020/07/22 1,009 1,020 992 1,020 21,700
2020/07/21 960 1,009 950 1,009 30,400
2020/07/20 967 991 939 957 40,800
2020/07/17 1,000 1,030 947 947 49,200
2020/07/16 993 1,017 981 989 27,200
2020/07/15 1,030 1,034 965 993 39,800
2020/07/14 1,048 1,049 1,000 1,015 46,400
2020/07/13 996 1,047 996 1,032 36,700
2020/07/10 1,010 1,024 985 993 33,900
2020/07/09 991 1,057 984 1,021 73,000
2020/07/08 1,000 1,002 963 1,000 37,900
2020/07/07 999 1,010 981 1,004 58,600
2020/07/06 915 999 915 998 96,900
2020/07/03 891 930 880 910 16,600
2020/07/02 961 963 880 900 58,600
2020/07/01 934 959 914 948 49,800
2020/06/30 952 968 899 936 62,900
2020/06/29 880 941 880 941 78,600
2020/06/26 844 880 840 880 20,100
2020/06/25 863 871 829 829 35,300
2020/06/24 868 884 862 882 17,300
2020/06/23 892 903 857 871 47,600
2020/06/22 895 904 876 887 47,400
2020/06/19 885 909 869 899 78,500
2020/06/18 835 905 824 856 109,300
2020/06/17 856 889 839 839 67,300
2020/06/16 814 860 807 840 67,700
2020/06/15 832 832 786 794 31,100
2020/06/12 770 817 768 817 42,100
2020/06/11 799 831 799 823 45,900
2020/06/10 780 813 779 812 59,900
2020/06/09 779 786 765 781 27,700
2020/06/08 760 787 760 777 26,200
2020/06/05 741 772 738 763 23,300
2020/06/04 764 764 726 726 35,400
2020/06/03 748 788 722 768 63,400
2020/06/02 710 764 700 749 51,900
2020/06/01 701 710 699 709 5,800
2020/05/29 681 702 681 700 8,400
2020/05/28 692 702 682 691 10,500
2020/05/27 701 701 677 690 13,400
2020/05/26 697 702 681 690 21,500
2020/05/25 695 709 689 697 19,400
2020/05/22 698 702 686 702 8,800
2020/05/21 710 715 688 689 18,400
2020/05/20 666 721 666 701 64,000
2020/05/19 667 675 658 658 8,100
2020/05/18 660 671 660 666 2,100
2020/05/15 661 680 660 660 7,400
2020/05/14 678 680 660 660 19,400
2020/05/13 688 700 667 672 31,500
2020/05/12 693 707 687 698 28,900
2020/05/11 687 700 671 700 42,300
2020/05/08 672 690 662 667 24,400
2020/05/07 685 687 661 679 24,600
2020/05/01 672 707 665 678 51,100
2020/04/30 700 710 663 692 259,100
2020/04/28 663 663 663 663 11,300
2020/04/27 563 563 563 563 2,000
2020/04/24 490 494 483 483 7,000
2020/04/23 491 493 484 485 8,800
2020/04/22 480 506 479 485 25,100
2020/04/21 497 519 479 479 18,700
2020/04/20 490 510 490 500 31,400
2020/04/17 479 491 475 485 14,400
2020/04/16 470 478 468 477 7,100
2020/04/15 470 478 462 473 15,600
2020/04/14 455 470 455 461 10,100
2020/04/13 450 462 450 454 20,000
2020/04/10 468 478 462 467 10,800
2020/04/09 458 463 454 457 8,100
2020/04/08 466 466 450 450 7,900
2020/04/07 468 473 447 450 5,700
2020/04/06 433 460 433 441 9,600
2020/04/03 459 459 440 440 15,300
2020/04/02 457 463 450 458 4,600
2020/04/01 474 482 461 462 8,700
2020/03/31 470 488 466 466 9,800
2020/03/30 471 484 454 470 16,500
2020/03/27 513 528 500 517 18,500
2020/03/26 523 523 507 517 8,000
2020/03/25 537 537 522 523 10,500
2020/03/24 500 500 491 499 8,500
2020/03/23 451 467 447 447 12,000
2020/03/19 488 497 447 452 19,400
2020/03/18 480 501 475 488 19,400
2020/03/17 428 478 428 470 16,800
2020/03/16 458 472 458 460 12,100
2020/03/13 480 480 430 454 68,800
2020/03/12 500 507 494 503 18,300
2020/03/11 550 560 501 503 39,100
2020/03/10 514 564 494 560 169,300
2020/03/09 648 648 594 594 24,900
2020/03/06 678 678 662 667 8,200
2020/03/05 653 675 653 668 3,100
2020/03/04 649 667 641 650 7,000
2020/03/03 703 703 655 659 16,500
2020/03/02 642 700 636 686 16,100
2020/02/28 670 670 646 652 37,000
2020/02/27 690 698 686 690 10,900
2020/02/26 712 712 687 689 25,000
2020/02/25 711 713 700 701 17,500
2020/02/21 743 746 736 739 13,700
2020/02/20 748 750 742 748 13,200
2020/02/19 756 763 751 751 13,400
2020/02/18 787 787 747 747 33,000
2020/02/17 802 814 766 788 95,300
2020/02/14 742 746 734 740 10,700
2020/02/13 743 749 737 748 15,100
2020/02/12 736 745 736 739 6,500
2020/02/10 720 741 719 739 21,800
2020/02/07 714 721 708 711 12,600
2020/02/06 711 717 710 715 3,300
2020/02/05 690 715 690 714 5,600
2020/02/04 680 686 676 686 5,200
2020/02/03 676 691 673 687 13,000
2020/01/31 675 702 675 697 15,700
2020/01/30 719 721 684 685 34,100
2020/01/29 722 728 719 723 9,300
2020/01/28 720 729 720 721 4,400
2020/01/27 720 736 720 726 18,000
2020/01/24 723 739 715 739 12,600
2020/01/23 752 753 721 721 12,800
2020/01/22 758 767 758 758 8,300
2020/01/21 770 776 755 767 36,100
2020/01/20 767 770 750 770 9,800
2020/01/17 745 777 731 766 48,600
2020/01/16 717 750 712 740 42,800
2020/01/15 709 722 709 709 6,200
2020/01/14 706 721 706 711 26,300
2020/01/10 709 709 701 705 1,200
2020/01/09 704 712 698 712 1,800
2020/01/08 703 703 697 697 6,200
2020/01/07 705 712 704 707 2,700
2020/01/06 713 727 704 707 9,600

このページの先頭へ