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
2021/12/30 679 700 677 699 16,700
2021/12/29 657 682 653 680 21,200
2021/12/28 653 658 646 658 30,100
2021/12/27 657 657 641 643 38,900
2021/12/24 665 665 659 661 21,200
2021/12/23 672 673 660 663 11,900
2021/12/22 643 677 638 674 40,600
2021/12/21 645 648 636 640 28,200
2021/12/20 672 672 641 648 27,500
2021/12/17 676 676 665 673 15,600
2021/12/16 676 683 674 674 14,100
2021/12/15 666 674 666 673 9,200
2021/12/14 699 699 663 665 34,500
2021/12/13 701 701 684 693 17,000
2021/12/10 695 697 689 696 13,700
2021/12/09 689 719 688 700 22,100
2021/12/08 659 686 659 678 20,900
2021/12/07 649 655 643 650 31,800
2021/12/06 661 661 643 645 19,100
2021/12/03 643 653 641 651 47,600
2021/12/02 661 661 640 646 25,700
2021/12/01 664 664 635 663 29,300
2021/11/30 684 693 663 664 39,200
2021/11/29 695 705 683 683 25,000
2021/11/26 716 716 700 702 17,300
2021/11/25 725 727 715 716 7,700
2021/11/24 723 724 706 718 16,500
2021/11/22 699 723 697 723 19,400
2021/11/19 696 703 696 696 15,100
2021/11/18 701 704 695 698 70,500
2021/11/17 725 725 704 704 30,700
2021/11/16 730 731 724 725 71,600
2021/11/15 729 732 725 725 27,300
2021/11/12 721 727 718 723 24,000
2021/11/11 738 738 718 728 43,300
2021/11/10 744 745 736 737 33,800
2021/11/09 762 765 746 749 72,400
2021/11/08 771 778 758 767 93,500
2021/11/05 794 805 783 783 430,700
2021/11/04 912 933 903 933 54,600
2021/11/02 886 920 885 920 60,600
2021/11/01 863 889 860 886 31,400
2021/10/29 859 859 852 852 3,200
2021/10/28 860 860 852 859 3,400
2021/10/27 852 855 852 855 1,600
2021/10/26 859 863 852 852 3,900
2021/10/25 852 860 845 859 7,000
2021/10/22 845 857 845 851 4,300
2021/10/21 856 856 850 850 12,900
2021/10/20 863 864 856 862 4,200
2021/10/19 852 861 851 855 5,000
2021/10/18 865 865 851 851 7,000
2021/10/15 860 861 855 861 4,200
2021/10/14 847 853 846 853 7,300
2021/10/13 854 854 851 851 3,800
2021/10/12 864 869 850 855 12,100
2021/10/11 865 868 860 861 5,900
2021/10/08 858 872 850 865 11,300
2021/10/07 850 858 850 855 6,800
2021/10/06 860 862 850 854 11,200
2021/10/05 840 865 840 860 39,200
2021/10/04 855 857 848 850 10,600
2021/10/01 864 866 847 855 12,300
2021/09/30 861 862 849 860 17,400
2021/09/29 860 879 860 865 25,800
2021/09/28 897 897 880 880 21,800
2021/09/27 897 899 877 898 28,800
2021/09/24 860 888 854 888 26,900
2021/09/22 848 851 842 851 7,000
2021/09/21 820 865 820 852 9,700
2021/09/17 860 863 844 846 24,600
2021/09/16 872 880 852 855 9,700
2021/09/15 877 883 866 867 5,400
2021/09/14 880 883 870 871 10,900
2021/09/13 866 876 852 876 21,200
2021/09/10 842 863 840 854 20,800
2021/09/09 835 847 832 837 6,000
2021/09/08 838 842 829 835 13,600
2021/09/07 850 852 840 840 14,000
2021/09/06 845 860 843 844 10,700
2021/09/03 842 850 842 843 5,200
2021/09/02 848 860 842 842 8,500
2021/09/01 851 860 843 850 18,000
2021/08/31 851 855 842 855 17,300
2021/08/30 850 851 842 849 18,700
2021/08/27 840 850 838 850 15,200
2021/08/26 826 848 823 840 31,600
2021/08/25 818 830 816 823 11,200
2021/08/24 812 832 812 821 17,200
2021/08/23 812 824 809 812 19,100
2021/08/20 815 815 790 797 15,700
2021/08/19 788 803 788 803 8,900
2021/08/18 775 787 767 782 6,600
2021/08/17 815 815 770 775 15,500
2021/08/16 810 812 800 802 9,700
2021/08/13 784 815 784 812 14,100
2021/08/12 793 793 782 790 17,400
2021/08/11 822 822 794 800 21,000
2021/08/10 806 830 806 820 21,400
2021/08/06 790 849 782 831 146,200
2021/08/05 737 740 725 739 21,500
2021/08/04 745 745 733 737 9,200
2021/08/03 747 748 735 745 15,000
2021/08/02 748 757 735 747 14,700
2021/07/30 758 758 743 745 27,800
2021/07/29 775 775 755 762 15,900
2021/07/28 786 786 778 780 7,700
2021/07/27 788 793 785 786 12,200
2021/07/26 792 795 789 792 9,400
2021/07/21 796 798 790 790 6,400
2021/07/20 798 799 794 795 5,000
2021/07/19 807 816 800 801 6,100
2021/07/16 808 819 802 809 21,800
2021/07/15 803 827 795 827 15,000
2021/07/14 801 806 796 800 11,300
2021/07/13 804 811 799 799 22,200
2021/07/12 811 812 802 804 4,100
2021/07/09 802 809 801 806 4,800
2021/07/08 804 808 802 802 4,800
2021/07/07 811 813 806 806 6,100
2021/07/06 812 817 802 806 21,000
2021/07/05 827 837 812 812 15,800
2021/07/02 840 840 827 827 5,300
2021/07/01 850 850 833 833 3,300
2021/06/30 850 850 834 837 3,100
2021/06/29 851 852 841 846 13,600
2021/06/28 860 860 850 851 5,700
2021/06/25 858 858 843 849 5,900
2021/06/24 846 858 842 850 6,400
2021/06/23 823 850 823 846 7,600
2021/06/22 847 847 821 829 18,400
2021/06/21 837 843 821 832 14,400
2021/06/18 821 857 821 849 25,700
2021/06/17 827 827 819 819 4,300
2021/06/16 820 827 820 825 4,800
2021/06/15 822 828 820 828 8,200
2021/06/14 833 833 819 822 4,500
2021/06/11 841 841 826 828 11,300
2021/06/10 847 849 840 841 5,700
2021/06/09 851 851 843 849 12,700
2021/06/08 860 864 852 857 5,600
2021/06/07 870 874 857 863 39,200
2021/06/04 804 854 804 853 82,700
2021/06/03 802 804 797 800 7,200
2021/06/02 811 813 796 796 17,500
2021/06/01 817 823 811 811 12,500
2021/05/31 824 837 815 815 7,500
2021/05/28 816 830 804 824 20,700
2021/05/27 836 836 814 816 13,700
2021/05/26 814 837 812 836 38,500
2021/05/25 817 819 805 805 4,900
2021/05/24 807 812 802 807 6,400
2021/05/21 814 827 807 807 18,800
2021/05/20 768 820 763 813 60,500
2021/05/19 767 769 761 766 5,800
2021/05/18 753 765 753 760 11,700
2021/05/17 771 781 747 753 41,700
2021/05/14 766 788 765 779 27,600
2021/05/13 759 770 745 745 47,800
2021/05/12 780 786 758 777 44,400
2021/05/11 793 793 777 782 26,700
2021/05/10 789 793 785 793 10,700
2021/05/07 795 798 783 784 22,700
2021/05/06 805 805 795 795 5,800
2021/04/30 798 809 792 794 27,900
2021/04/28 800 807 796 799 11,000
2021/04/27 804 810 801 801 16,800
2021/04/26 813 814 798 802 37,900
2021/04/23 812 820 812 813 5,500
2021/04/22 824 826 812 812 19,100
2021/04/21 824 828 815 826 21,200
2021/04/20 839 843 830 830 18,100
2021/04/19 841 850 836 849 7,000
2021/04/16 841 845 833 836 24,600
2021/04/15 844 846 840 844 15,800
2021/04/14 842 849 842 845 4,700
2021/04/13 849 852 841 842 17,500
2021/04/12 850 861 840 851 20,900
2021/04/09 851 858 848 848 7,400
2021/04/08 863 863 848 852 16,800
2021/04/07 846 860 846 860 16,800
2021/04/06 861 868 844 846 40,800
2021/04/05 872 872 863 869 8,800
2021/04/02 869 872 856 868 17,000
2021/04/01 862 868 853 861 21,600
2021/03/31 860 878 853 866 30,800
2021/03/30 866 867 843 857 44,900
2021/03/29 900 901 882 882 46,600
2021/03/26 907 907 871 888 83,400
2021/03/25 922 926 887 901 120,500
2021/03/24 888 891 869 879 32,100
2021/03/23 917 917 896 900 20,100
2021/03/22 908 914 893 911 23,200
2021/03/19 891 911 891 906 17,400
2021/03/18 918 929 881 891 73,000
2021/03/17 918 918 906 916 7,300
2021/03/16 914 920 900 912 27,600
2021/03/15 906 924 903 914 43,000
2021/03/12 897 898 882 891 27,500
2021/03/11 895 895 870 880 28,600
2021/03/10 891 898 878 885 15,200
2021/03/09 859 898 853 882 25,400
2021/03/08 840 859 840 850 21,100
2021/03/05 850 850 826 842 38,400
2021/03/04 879 881 851 853 38,800
2021/03/03 891 897 880 887 17,100
2021/03/02 897 903 882 891 23,500
2021/03/01 896 908 890 901 24,900
2021/02/26 908 914 884 896 71,400
2021/02/25 917 921 911 911 17,100
2021/02/24 926 926 905 921 42,500
2021/02/22 925 925 912 914 25,700
2021/02/19 932 932 918 922 24,100
2021/02/18 926 942 918 932 30,800
2021/02/17 930 936 911 934 58,800
2021/02/16 964 964 930 930 84,500
2021/02/15 962 971 953 964 42,000
2021/02/12 994 994 948 960 93,900
2021/02/10 998 1,006 977 983 137,900
2021/02/09 1,039 1,050 1,014 1,050 70,100
2021/02/08 1,024 1,040 1,016 1,037 44,900
2021/02/05 1,024 1,039 1,017 1,022 26,100
2021/02/04 1,010 1,027 1,007 1,019 13,800
2021/02/03 999 1,020 997 1,019 19,500
2021/02/02 1,008 1,008 990 997 15,200
2021/02/01 990 1,010 984 1,010 26,500
2021/01/29 1,001 1,003 977 990 37,100
2021/01/28 1,000 1,007 971 991 48,900
2021/01/27 1,023 1,025 1,011 1,020 14,300
2021/01/26 1,043 1,043 1,000 1,010 41,400
2021/01/25 1,060 1,065 1,028 1,036 37,800
2021/01/22 1,025 1,065 1,022 1,052 55,300
2021/01/21 1,024 1,035 1,017 1,021 33,300
2021/01/20 1,034 1,034 1,014 1,014 30,900
2021/01/19 1,030 1,034 1,007 1,007 34,100
2021/01/18 1,015 1,048 1,009 1,028 58,700
2021/01/15 1,034 1,045 1,011 1,030 80,300
2021/01/14 1,040 1,049 1,016 1,017 73,800
2021/01/13 1,025 1,040 1,022 1,027 44,800
2021/01/12 1,022 1,026 1,000 1,023 56,400
2021/01/08 1,005 1,026 979 1,025 80,700
2021/01/07 986 1,000 981 990 20,800
2021/01/06 1,003 1,010 975 975 30,400
2021/01/05 991 1,025 982 990 41,600
2021/01/04 1,037 1,037 1,000 1,003 27,600

このページの先頭へ