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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/10/04 | 349 | 349 | 345 | 346 | 16,400 |
| 2024/10/03 | 350 | 353 | 346 | 347 | 13,100 |
| 2024/10/02 | 349 | 352 | 347 | 350 | 7,500 |
| 2024/10/01 | 357 | 357 | 347 | 349 | 9,200 |
| 2024/09/30 | 350 | 351 | 348 | 349 | 15,600 |
| 2024/09/27 | 350 | 357 | 347 | 352 | 37,300 |
| 2024/09/26 | 372 | 375 | 369 | 372 | 33,200 |
| 2024/09/25 | 371 | 373 | 371 | 371 | 7,700 |
| 2024/09/24 | 373 | 375 | 370 | 371 | 12,300 |
| 2024/09/20 | 369 | 374 | 369 | 369 | 6,700 |
| 2024/09/19 | 372 | 372 | 369 | 369 | 2,700 |
| 2024/09/18 | 368 | 372 | 366 | 369 | 4,900 |
| 2024/09/17 | 369 | 370 | 367 | 370 | 3,100 |
| 2024/09/13 | 368 | 373 | 368 | 370 | 4,300 |
| 2024/09/12 | 370 | 373 | 368 | 368 | 2,000 |
| 2024/09/11 | 375 | 377 | 366 | 370 | 5,400 |
| 2024/09/10 | 379 | 379 | 367 | 375 | 6,900 |
| 2024/09/09 | 366 | 373 | 366 | 369 | 9,800 |
| 2024/09/06 | 372 | 374 | 367 | 374 | 10,500 |
| 2024/09/05 | 381 | 381 | 370 | 371 | 9,100 |
| 2024/09/04 | 370 | 381 | 365 | 381 | 11,600 |
| 2024/09/03 | 366 | 379 | 366 | 369 | 20,700 |
| 2024/09/02 | 370 | 370 | 366 | 370 | 6,200 |
| 2024/08/30 | 359 | 370 | 356 | 370 | 22,900 |
| 2024/08/29 | 352 | 362 | 352 | 358 | 18,500 |
| 2024/08/28 | 352 | 352 | 350 | 352 | 5,500 |
| 2024/08/27 | 348 | 352 | 346 | 350 | 8,000 |
| 2024/08/26 | 346 | 349 | 346 | 348 | 3,900 |
| 2024/08/23 | 350 | 352 | 346 | 346 | 10,300 |
| 2024/08/22 | 349 | 350 | 349 | 350 | 2,800 |
| 2024/08/21 | 345 | 351 | 345 | 346 | 3,400 |
| 2024/08/20 | 339 | 346 | 339 | 345 | 14,900 |
| 2024/08/19 | 334 | 339 | 333 | 339 | 14,300 |
| 2024/08/16 | 341 | 341 | 331 | 337 | 19,900 |
| 2024/08/15 | 333 | 334 | 330 | 333 | 13,000 |
| 2024/08/14 | 334 | 337 | 323 | 334 | 16,200 |
| 2024/08/13 | 322 | 332 | 322 | 326 | 14,400 |
| 2024/08/09 | 331 | 343 | 320 | 324 | 22,600 |
| 2024/08/08 | 315 | 358 | 310 | 337 | 26,800 |
| 2024/08/07 | 303 | 316 | 302 | 307 | 48,500 |
| 2024/08/06 | 313 | 325 | 290 | 310 | 92,200 |
| 2024/08/05 | 375 | 375 | 303 | 305 | 106,000 |
| 2024/08/02 | 398 | 398 | 380 | 383 | 20,100 |
| 2024/08/01 | 400 | 400 | 398 | 398 | 1,600 |
| 2024/07/31 | 400 | 400 | 398 | 400 | 4,300 |
| 2024/07/30 | 401 | 401 | 398 | 398 | 2,600 |
| 2024/07/29 | 400 | 403 | 400 | 401 | 3,100 |
| 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 |