Ａｏｂａ－ＢＢＴ(2464)の株価時系列情報
Ａｏｂａ－ＢＢＴ(2464)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 |
|---|---|---|---|---|---|
| 2025/07/31 | 353 | 354 | 350 | 350 | 5,700 |
| 2025/07/30 | 343 | 352 | 343 | 352 | 17,700 |
| 2025/07/29 | 354 | 354 | 351 | 351 | 7,500 |
| 2025/07/28 | 354 | 355 | 352 | 354 | 4,700 |
| 2025/07/25 | 355 | 355 | 348 | 352 | 16,500 |
| 2025/07/24 | 352 | 354 | 351 | 352 | 5,600 |
| 2025/07/23 | 354 | 354 | 345 | 350 | 10,600 |
| 2025/07/22 | 349 | 351 | 348 | 351 | 7,300 |
| 2025/07/18 | 351 | 353 | 348 | 348 | 14,600 |
| 2025/07/17 | 352 | 353 | 348 | 348 | 12,400 |
| 2025/07/16 | 348 | 353 | 347 | 353 | 5,500 |
| 2025/07/15 | 349 | 349 | 346 | 348 | 4,600 |
| 2025/07/14 | 348 | 350 | 342 | 347 | 9,100 |
| 2025/07/11 | 348 | 350 | 340 | 348 | 12,800 |
| 2025/07/10 | 348 | 350 | 346 | 348 | 13,400 |
| 2025/07/09 | 351 | 351 | 348 | 348 | 3,100 |
| 2025/07/08 | 349 | 351 | 349 | 351 | 16,200 |
| 2025/07/07 | 352 | 352 | 349 | 350 | 25,700 |
| 2025/07/04 | 350 | 355 | 349 | 352 | 35,300 |
| 2025/07/03 | 351 | 351 | 348 | 350 | 2,200 |
| 2025/07/02 | 348 | 351 | 347 | 351 | 8,900 |
| 2025/07/01 | 344 | 353 | 343 | 353 | 14,400 |
| 2025/06/30 | 346 | 347 | 344 | 347 | 9,300 |
| 2025/06/27 | 349 | 349 | 344 | 345 | 10,300 |
| 2025/06/26 | 348 | 348 | 345 | 348 | 4,300 |
| 2025/06/25 | 347 | 347 | 343 | 347 | 16,500 |
| 2025/06/24 | 345 | 347 | 345 | 346 | 2,900 |
| 2025/06/23 | 344 | 347 | 343 | 345 | 9,600 |
| 2025/06/20 | 344 | 344 | 343 | 343 | 2,900 |
| 2025/06/19 | 343 | 344 | 343 | 344 | 1,200 |
| 2025/06/18 | 343 | 345 | 342 | 345 | 1,800 |
| 2025/06/17 | 344 | 344 | 342 | 344 | 6,400 |
| 2025/06/16 | 341 | 343 | 341 | 341 | 4,400 |
| 2025/06/13 | 342 | 343 | 341 | 342 | 13,300 |
| 2025/06/12 | 339 | 342 | 338 | 342 | 3,200 |
| 2025/06/11 | 339 | 342 | 333 | 342 | 16,100 |
| 2025/06/10 | 339 | 339 | 336 | 336 | 4,700 |
| 2025/06/09 | 336 | 339 | 336 | 338 | 5,400 |
| 2025/06/06 | 337 | 337 | 334 | 336 | 3,500 |
| 2025/06/05 | 337 | 337 | 335 | 336 | 3,200 |
| 2025/06/04 | 335 | 337 | 335 | 337 | 2,700 |
| 2025/06/03 | 336 | 336 | 335 | 335 | 1,000 |
| 2025/06/02 | 334 | 335 | 333 | 335 | 5,200 |
| 2025/05/30 | 334 | 336 | 333 | 335 | 3,400 |
| 2025/05/29 | 336 | 336 | 333 | 334 | 13,400 |
| 2025/05/28 | 336 | 337 | 336 | 336 | 3,500 |
| 2025/05/27 | 337 | 337 | 335 | 336 | 13,300 |
| 2025/05/26 | 334 | 335 | 331 | 335 | 4,900 |
| 2025/05/23 | 332 | 335 | 330 | 331 | 4,500 |
| 2025/05/22 | 337 | 337 | 332 | 332 | 7,400 |
| 2025/05/21 | 335 | 337 | 332 | 337 | 9,500 |
| 2025/05/20 | 334 | 337 | 331 | 332 | 10,200 |
| 2025/05/19 | 330 | 335 | 328 | 332 | 11,000 |
| 2025/05/16 | 339 | 339 | 330 | 331 | 19,400 |
| 2025/05/15 | 331 | 341 | 318 | 336 | 315,400 |
| 2025/05/14 | 328 | 330 | 327 | 329 | 5,100 |
| 2025/05/13 | 329 | 330 | 326 | 327 | 8,400 |
| 2025/05/12 | 328 | 329 | 328 | 328 | 10,900 |
| 2025/05/09 | 327 | 328 | 326 | 327 | 4,700 |
| 2025/05/08 | 326 | 328 | 324 | 326 | 3,800 |
| 2025/05/07 | 323 | 326 | 323 | 324 | 8,100 |
| 2025/05/02 | 326 | 328 | 324 | 324 | 8,800 |
| 2025/05/01 | 327 | 327 | 324 | 327 | 4,700 |
| 2025/04/30 | 327 | 327 | 323 | 325 | 9,600 |
| 2025/04/28 | 320 | 327 | 320 | 327 | 10,500 |
| 2025/04/25 | 328 | 328 | 321 | 321 | 13,400 |
| 2025/04/24 | 321 | 323 | 320 | 323 | 4,600 |
| 2025/04/23 | 319 | 324 | 319 | 320 | 6,200 |
| 2025/04/22 | 320 | 329 | 313 | 318 | 91,600 |
| 2025/04/21 | 323 | 323 | 319 | 320 | 1,800 |
| 2025/04/18 | 319 | 322 | 317 | 322 | 8,500 |
| 2025/04/17 | 317 | 322 | 317 | 322 | 11,100 |
| 2025/04/16 | 321 | 323 | 317 | 319 | 35,600 |
| 2025/04/15 | 321 | 323 | 321 | 323 | 11,500 |
| 2025/04/14 | 323 | 324 | 320 | 321 | 9,700 |
| 2025/04/11 | 325 | 325 | 320 | 323 | 15,800 |
| 2025/04/10 | 334 | 334 | 320 | 323 | 8,200 |
| 2025/04/09 | 316 | 327 | 315 | 324 | 17,400 |
| 2025/04/08 | 320 | 333 | 316 | 324 | 93,900 |
| 2025/04/07 | 310 | 335 | 302 | 317 | 406,000 |
| 2025/04/04 | 312 | 321 | 312 | 318 | 11,200 |
| 2025/04/03 | 316 | 319 | 315 | 316 | 9,600 |
| 2025/04/02 | 322 | 322 | 316 | 320 | 16,500 |
| 2025/04/01 | 319 | 327 | 319 | 321 | 10,000 |
| 2025/03/31 | 329 | 329 | 318 | 318 | 11,700 |
| 2025/03/28 | 319 | 331 | 319 | 330 | 20,300 |
| 2025/03/27 | 349 | 349 | 338 | 338 | 17,600 |
| 2025/03/26 | 346 | 346 | 338 | 344 | 9,700 |
| 2025/03/25 | 334 | 347 | 334 | 345 | 19,100 |
| 2025/03/24 | 333 | 339 | 332 | 339 | 7,300 |
| 2025/03/21 | 328 | 332 | 327 | 332 | 13,200 |
| 2025/03/19 | 328 | 330 | 326 | 327 | 22,200 |
| 2025/03/18 | 326 | 328 | 326 | 328 | 7,500 |
| 2025/03/17 | 324 | 329 | 323 | 329 | 16,500 |
| 2025/03/14 | 322 | 323 | 322 | 323 | 4,100 |
| 2025/03/13 | 324 | 324 | 322 | 323 | 4,500 |
| 2025/03/12 | 323 | 323 | 322 | 323 | 5,800 |
| 2025/03/11 | 319 | 321 | 319 | 321 | 8,200 |
| 2025/03/10 | 320 | 323 | 319 | 321 | 15,200 |
| 2025/03/07 | 321 | 324 | 319 | 322 | 5,900 |
| 2025/03/06 | 321 | 323 | 321 | 323 | 5,400 |
| 2025/03/05 | 322 | 323 | 319 | 322 | 9,000 |
| 2025/03/04 | 320 | 322 | 318 | 322 | 10,100 |
| 2025/03/03 | 323 | 323 | 319 | 320 | 5,500 |
| 2025/02/28 | 318 | 320 | 318 | 318 | 4,100 |
| 2025/02/27 | 325 | 325 | 319 | 319 | 10,100 |
| 2025/02/26 | 318 | 324 | 317 | 322 | 27,800 |
| 2025/02/25 | 318 | 319 | 317 | 317 | 2,900 |
| 2025/02/21 | 317 | 319 | 314 | 319 | 15,100 |
| 2025/02/20 | 318 | 319 | 317 | 317 | 6,800 |
| 2025/02/19 | 319 | 320 | 317 | 318 | 6,000 |
| 2025/02/18 | 317 | 319 | 317 | 319 | 3,500 |
| 2025/02/17 | 315 | 317 | 315 | 317 | 8,500 |
| 2025/02/14 | 319 | 319 | 317 | 318 | 7,800 |
| 2025/02/13 | 316 | 318 | 316 | 318 | 8,800 |
| 2025/02/12 | 320 | 320 | 310 | 316 | 44,700 |
| 2025/02/10 | 317 | 320 | 317 | 320 | 20,000 |
| 2025/02/07 | 317 | 317 | 314 | 316 | 12,700 |
| 2025/02/06 | 314 | 316 | 314 | 314 | 4,500 |
| 2025/02/05 | 313 | 316 | 313 | 315 | 4,500 |
| 2025/02/04 | 314 | 315 | 313 | 313 | 6,700 |
| 2025/02/03 | 315 | 315 | 313 | 314 | 7,000 |
| 2025/01/31 | 310 | 315 | 309 | 315 | 19,000 |
| 2025/01/30 | 316 | 317 | 306 | 306 | 213,100 |
| 2025/01/29 | 319 | 319 | 316 | 317 | 10,400 |
| 2025/01/28 | 317 | 321 | 317 | 320 | 16,600 |
| 2025/01/27 | 318 | 318 | 315 | 317 | 16,600 |
| 2025/01/24 | 318 | 318 | 316 | 318 | 11,900 |
| 2025/01/23 | 317 | 320 | 317 | 320 | 9,800 |
| 2025/01/22 | 321 | 321 | 316 | 320 | 6,200 |
| 2025/01/21 | 318 | 321 | 316 | 321 | 11,800 |
| 2025/01/20 | 318 | 320 | 317 | 320 | 8,600 |
| 2025/01/17 | 315 | 317 | 314 | 316 | 13,900 |
| 2025/01/16 | 319 | 319 | 315 | 318 | 14,100 |
| 2025/01/15 | 320 | 320 | 316 | 320 | 38,900 |
| 2025/01/14 | 321 | 321 | 317 | 321 | 20,800 |
| 2025/01/10 | 320 | 322 | 319 | 321 | 12,100 |
| 2025/01/09 | 321 | 322 | 319 | 321 | 11,700 |
| 2025/01/08 | 317 | 324 | 317 | 322 | 7,300 |
| 2025/01/07 | 319 | 319 | 316 | 319 | 4,800 |
| 2025/01/06 | 320 | 320 | 315 | 317 | 15,600 |
| 2024/12/30 | 318 | 319 | 316 | 317 | 10,700 |
| 2024/12/27 | 319 | 319 | 315 | 317 | 14,100 |
| 2024/12/26 | 316 | 317 | 313 | 316 | 19,100 |
| 2024/12/25 | 312 | 317 | 310 | 317 | 32,100 |
| 2024/12/24 | 318 | 318 | 311 | 312 | 44,000 |
| 2024/12/23 | 320 | 320 | 318 | 319 | 16,900 |
| 2024/12/20 | 317 | 322 | 317 | 320 | 33,200 |
| 2024/12/19 | 316 | 318 | 316 | 318 | 10,900 |
| 2024/12/18 | 318 | 319 | 316 | 317 | 15,400 |
| 2024/12/17 | 317 | 317 | 316 | 317 | 5,000 |
| 2024/12/16 | 318 | 318 | 313 | 316 | 30,400 |
| 2024/12/13 | 322 | 322 | 316 | 316 | 8,000 |
| 2024/12/12 | 323 | 324 | 321 | 323 | 7,500 |
| 2024/12/11 | 323 | 323 | 321 | 323 | 9,500 |
| 2024/12/10 | 319 | 322 | 315 | 322 | 26,400 |
| 2024/12/09 | 318 | 320 | 318 | 320 | 5,700 |
| 2024/12/06 | 320 | 321 | 316 | 318 | 6,600 |
| 2024/12/05 | 316 | 321 | 311 | 321 | 88,000 |
| 2024/12/04 | 316 | 318 | 315 | 318 | 8,800 |
| 2024/12/03 | 317 | 317 | 314 | 316 | 51,200 |
| 2024/12/02 | 318 | 318 | 314 | 317 | 48,200 |
| 2024/11/29 | 317 | 318 | 316 | 318 | 18,500 |
| 2024/11/28 | 316 | 318 | 315 | 317 | 7,200 |
| 2024/11/27 | 318 | 318 | 315 | 316 | 10,000 |
| 2024/11/26 | 319 | 319 | 316 | 318 | 4,700 |
| 2024/11/25 | 318 | 319 | 317 | 317 | 11,900 |
| 2024/11/22 | 318 | 319 | 316 | 318 | 13,800 |
| 2024/11/21 | 318 | 318 | 316 | 318 | 6,200 |
| 2024/11/20 | 317 | 319 | 315 | 318 | 15,100 |
| 2024/11/19 | 318 | 318 | 317 | 318 | 2,900 |
| 2024/11/18 | 318 | 320 | 315 | 316 | 5,600 |
| 2024/11/15 | 318 | 318 | 315 | 318 | 6,100 |
| 2024/11/14 | 318 | 320 | 315 | 318 | 20,600 |
| 2024/11/13 | 317 | 320 | 316 | 318 | 7,500 |
| 2024/11/12 | 320 | 322 | 317 | 317 | 8,000 |
| 2024/11/11 | 320 | 323 | 320 | 320 | 3,700 |
| 2024/11/08 | 320 | 324 | 319 | 319 | 9,800 |
| 2024/11/07 | 317 | 323 | 317 | 320 | 19,700 |
| 2024/11/06 | 315 | 321 | 315 | 317 | 3,700 |
| 2024/11/05 | 321 | 321 | 315 | 315 | 6,000 |
| 2024/11/01 | 314 | 320 | 314 | 317 | 8,300 |
| 2024/10/31 | 311 | 314 | 303 | 314 | 61,900 |
| 2024/10/30 | 314 | 318 | 310 | 310 | 95,500 |
| 2024/10/29 | 317 | 319 | 315 | 315 | 5,400 |
| 2024/10/28 | 318 | 319 | 315 | 319 | 13,300 |
| 2024/10/25 | 323 | 323 | 315 | 318 | 29,600 |
| 2024/10/24 | 320 | 322 | 319 | 321 | 10,000 |
| 2024/10/23 | 320 | 323 | 320 | 322 | 3,300 |
| 2024/10/22 | 319 | 320 | 319 | 320 | 3,400 |
| 2024/10/21 | 319 | 322 | 319 | 320 | 14,200 |
| 2024/10/18 | 325 | 325 | 320 | 320 | 7,900 |
| 2024/10/17 | 323 | 324 | 321 | 324 | 10,200 |
| 2024/10/16 | 322 | 325 | 322 | 322 | 5,000 |
| 2024/10/15 | 328 | 328 | 320 | 323 | 66,900 |
| 2024/10/11 | 329 | 329 | 321 | 326 | 59,200 |
| 2024/10/10 | 325 | 325 | 311 | 316 | 40,700 |
| 2024/10/09 | 334 | 334 | 321 | 325 | 14,500 |
| 2024/10/08 | 339 | 339 | 330 | 330 | 20,600 |
| 2024/10/07 | 342 | 342 | 339 | 341 | 3,800 |