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

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
2011/12/30 44,750 45,400 44,750 45,400 3
2011/12/29 45,400 45,400 45,000 45,000 4
2011/12/28 44,750 44,750 44,700 44,700 5
2011/12/27 44,800 44,800 44,750 44,750 5
2011/12/26 45,000 45,000 45,000 45,000 6
2011/12/22 45,000 45,400 44,800 44,800 20
2011/12/21 45,500 45,500 45,000 45,000 5
2011/12/20 45,000 45,000 45,000 45,000 8
2011/12/19 45,000 45,250 45,000 45,000 14
2011/12/16 45,100 45,100 44,300 44,300 30
2011/12/15 45,500 45,800 45,500 45,800 11
2011/12/14 46,950 46,950 45,500 45,500 20
2011/12/13 46,900 46,900 46,500 46,600 18
2011/12/12 45,600 47,000 45,600 47,000 5
2011/12/09 46,450 46,450 45,700 45,700 12
2011/12/08 46,000 46,000 46,000 46,000 1
2011/12/07 46,000 46,300 45,500 45,550 6
2011/12/06 45,300 46,000 45,050 45,050 12
2011/12/05 46,000 46,000 46,000 46,000 1
2011/12/02 45,150 45,850 45,150 45,850 6
2011/11/30 47,000 47,000 47,000 47,000 5
2011/11/29 45,150 45,150 45,150 45,150 1
2011/11/28 45,000 45,000 45,000 45,000 4
2011/11/25 47,650 47,650 45,100 45,100 11
2011/11/24 0 0 0 44,600 0
2011/11/22 44,600 44,600 44,600 44,600 17
2011/11/21 45,000 45,000 45,000 45,000 7
2011/11/18 45,000 45,600 45,000 45,600 14
2011/11/17 46,300 46,300 46,000 46,000 3
2011/11/16 46,300 46,300 45,600 45,600 2
2011/11/15 0 0 0 45,600 0
2011/11/14 47,600 47,600 45,600 45,600 9
2011/11/11 0 0 0 45,500 0
2011/11/10 45,500 45,500 45,500 45,500 3
2011/11/09 46,500 46,500 45,500 45,500 7
2011/11/08 46,500 46,500 46,500 46,500 1
2011/11/07 46,000 46,000 46,000 46,000 8
2011/11/04 47,600 47,600 46,000 46,000 3
2011/11/02 45,500 47,600 45,500 47,600 3
2011/11/01 45,100 45,500 45,100 45,500 5
2011/10/31 46,000 46,050 45,000 45,100 21
2011/10/28 47,700 51,000 45,000 45,000 109
2011/10/27 46,800 47,200 46,800 47,000 5
2011/10/26 0 0 0 46,000 0
2011/10/25 46,000 46,000 46,000 46,000 3
2011/10/24 44,700 44,700 44,700 44,700 1
2011/10/21 0 0 0 44,700 0
2011/10/20 45,300 45,300 44,600 44,700 22
2011/10/19 46,000 46,000 45,400 45,400 4
2011/10/18 0 0 0 45,300 0
2011/10/17 45,300 45,300 45,300 45,300 2
2011/10/14 45,300 46,700 45,300 46,700 7
2011/10/13 0 0 0 45,600 0
2011/10/12 45,600 45,600 45,600 45,600 4
2011/10/11 45,700 45,700 45,700 45,700 2
2011/10/07 46,500 46,500 46,400 46,400 2
2011/10/06 47,000 47,000 47,000 47,000 1
2011/10/05 49,000 49,000 48,500 49,000 9
2011/10/04 45,200 45,200 45,200 45,200 4
2011/10/03 44,800 45,200 44,800 45,200 8
2011/09/30 46,200 46,200 46,200 46,200 1
2011/09/29 46,100 46,100 46,100 46,100 1
2011/09/28 46,300 46,800 46,300 46,800 3
2011/09/27 46,300 46,300 46,000 46,000 8
2011/09/26 48,500 48,500 45,100 45,100 14
2011/09/22 49,000 49,000 49,000 49,000 14
2011/09/21 48,800 49,000 48,800 49,000 17
2011/09/20 49,500 49,500 49,500 49,500 13
2011/09/16 48,600 49,500 48,600 49,500 18
2011/09/15 47,650 47,650 46,000 46,000 32
2011/09/14 48,000 49,000 47,600 47,600 18
2011/09/13 48,000 48,700 47,300 47,300 29
2011/09/12 47,000 47,950 47,000 47,950 36
2011/09/09 46,850 46,850 46,850 46,850 12
2011/09/08 46,850 46,850 46,850 46,850 12
2011/09/07 46,850 46,850 46,800 46,850 13
2011/09/06 46,050 46,900 45,500 45,500 22
2011/09/05 46,000 46,000 46,000 46,000 22
2011/09/02 47,000 47,000 45,400 45,400 15
2011/09/01 46,500 47,250 46,500 47,000 43
2011/08/31 46,700 47,000 46,500 46,500 16
2011/08/30 47,300 47,300 46,000 46,000 13
2011/08/29 47,300 47,300 46,500 47,300 22
2011/08/26 47,300 47,300 47,300 47,300 15
2011/08/25 47,500 47,500 46,600 46,600 21
2011/08/24 47,400 47,500 47,400 47,500 18
2011/08/23 47,000 47,000 46,550 46,550 19
2011/08/22 46,850 47,500 46,850 47,500 26
2011/08/19 46,800 46,800 46,800 46,800 10
2011/08/18 46,050 46,850 46,050 46,850 12
2011/08/17 46,500 46,850 46,000 46,000 36
2011/08/16 46,000 46,800 45,400 45,400 20
2011/08/15 46,000 46,900 46,000 46,000 26
2011/08/12 46,000 46,000 45,900 45,900 12
2011/08/11 45,200 46,000 45,200 46,000 35
2011/08/10 45,200 45,200 45,200 45,200 10
2011/08/09 44,500 44,500 44,200 44,500 18
2011/08/08 45,150 45,150 44,500 44,500 8
2011/08/05 45,550 45,550 45,150 45,150 13
2011/08/04 45,200 45,500 45,200 45,500 13
2011/08/03 45,150 45,150 45,150 45,150 5
2011/08/02 45,450 45,450 44,750 44,750 3
2011/08/01 44,650 45,300 44,600 44,750 12
2011/07/29 45,400 45,400 44,500 44,600 4
2011/07/28 0 0 0 44,500 0
2011/07/27 44,500 44,500 44,500 44,500 1
2011/07/26 45,350 45,350 44,300 44,300 11
2011/07/25 46,150 46,150 45,900 45,900 4
2011/07/22 44,100 44,100 44,050 44,050 4
2011/07/21 44,050 44,050 44,050 44,050 2
2011/07/20 44,050 44,050 44,000 44,050 23
2011/07/19 44,100 44,200 44,050 44,050 19
2011/07/15 45,000 45,000 44,000 44,050 38
2011/07/14 45,400 45,400 45,100 45,100 11
2011/07/13 0 0 0 45,500 0
2011/07/12 45,500 45,500 45,500 45,500 5
2011/07/11 0 0 0 45,800 0
2011/07/08 45,100 45,800 45,100 45,800 5
2011/07/07 0 0 0 46,750 0
2011/07/06 0 0 0 46,750 0
2011/07/05 46,750 46,750 46,750 46,750 4
2011/07/04 46,350 46,750 45,800 46,750 27
2011/07/01 45,800 45,800 45,800 45,800 5
2011/06/30 44,950 44,950 44,600 44,600 5
2011/06/29 45,400 45,400 45,400 45,400 1
2011/06/28 44,500 44,700 44,500 44,700 5
2011/06/27 44,800 44,800 44,500 44,500 4
2011/06/24 45,200 45,200 45,200 45,200 4
2011/06/23 45,200 45,200 45,200 45,200 4
2011/06/22 45,100 45,200 44,850 45,200 10
2011/06/21 46,400 46,400 45,000 45,100 31
2011/06/20 45,000 45,000 45,000 45,000 8
2011/06/17 45,000 45,000 45,000 45,000 9
2011/06/16 45,000 45,000 45,000 45,000 6
2011/06/15 45,200 45,200 45,200 45,200 1
2011/06/14 45,050 45,050 45,050 45,050 1
2011/06/13 46,600 46,600 45,200 45,200 12
2011/06/10 45,200 45,300 45,200 45,200 4
2011/06/09 45,500 45,500 45,500 45,500 2
2011/06/08 0 0 0 45,000 0
2011/06/07 45,000 45,000 45,000 45,000 2
2011/06/06 46,050 46,050 45,600 45,600 2
2011/06/03 46,950 47,000 46,000 46,000 5
2011/06/02 45,600 45,600 45,600 45,600 2
2011/06/01 46,600 46,600 45,800 45,800 3
2011/05/31 46,900 46,900 46,900 46,900 1
2011/05/30 0 0 0 45,500 0
2011/05/27 45,500 45,500 45,500 45,500 4
2011/05/26 46,000 46,000 45,500 45,500 7
2011/05/25 46,900 46,900 46,900 46,900 2
2011/05/24 46,200 46,200 45,500 45,500 4
2011/05/23 47,200 47,650 46,200 46,200 13
2011/05/20 46,100 46,100 45,500 45,500 2
2011/05/19 45,400 45,400 45,350 45,400 10
2011/05/18 45,400 45,400 45,400 45,400 16
2011/05/17 45,600 45,600 45,400 45,400 8
2011/05/16 46,000 46,000 45,600 45,600 25
2011/05/13 46,100 48,500 46,100 46,800 48
2011/05/12 46,000 46,050 46,000 46,050 5
2011/05/11 46,050 46,050 46,050 46,050 6
2011/05/10 46,050 46,050 46,050 46,050 3
2011/05/09 46,100 46,100 46,100 46,100 1
2011/05/06 46,100 46,100 46,100 46,100 3
2011/05/02 46,500 46,700 46,400 46,700 6
2011/04/28 45,500 46,000 45,500 46,000 5
2011/04/27 46,100 46,100 46,000 46,050 16
2011/04/26 46,700 46,700 46,100 46,100 13
2011/04/25 47,000 47,000 46,000 46,000 14
2011/04/22 46,800 48,000 46,800 48,000 28
2011/04/21 46,000 46,800 46,000 46,800 15
2011/04/20 45,000 45,100 45,000 45,050 14
2011/04/19 45,050 45,100 45,050 45,100 11
2011/04/18 45,500 45,500 45,500 45,500 8
2011/04/15 45,100 45,100 45,100 45,100 2
2011/04/14 0 0 0 45,100 0
2011/04/13 0 0 0 45,100 0
2011/04/12 0 0 0 45,100 0
2011/04/11 45,550 45,550 45,100 45,100 11
2011/04/08 46,400 46,950 46,400 46,950 20
2011/04/07 45,050 45,750 45,000 45,700 9
2011/04/06 45,750 45,750 45,000 45,000 51
2011/04/05 45,700 46,500 45,700 46,500 9
2011/04/04 45,700 46,300 45,700 46,000 20
2011/04/01 46,800 46,800 45,600 45,600 14
2011/03/31 45,400 45,400 45,400 45,400 3
2011/03/30 48,000 48,000 45,200 45,200 20
2011/03/29 49,300 49,300 48,000 48,000 17
2011/03/28 49,500 49,500 48,800 49,000 31
2011/03/25 49,900 49,900 49,200 49,200 10
2011/03/24 50,000 50,000 49,000 50,000 48
2011/03/23 49,700 49,800 49,450 49,800 36
2011/03/22 47,000 49,450 47,000 49,450 44
2011/03/18 48,500 48,500 46,400 46,400 13
2011/03/17 48,500 48,500 48,500 48,500 10
2011/03/16 47,100 49,000 47,100 48,500 71
2011/03/15 48,800 48,800 45,000 45,000 75
2011/03/14 39,750 49,800 39,700 47,400 97
2011/03/11 48,750 48,750 46,500 46,500 33
2011/03/10 49,200 49,200 49,200 49,200 11
2011/03/09 49,200 49,200 49,200 49,200 17
2011/03/08 49,100 49,200 49,100 49,200 12
2011/03/07 48,100 50,300 47,000 49,100 91
2011/03/04 48,550 48,550 47,850 47,850 14
2011/03/03 48,550 48,550 48,550 48,550 10
2011/03/02 48,500 48,550 48,500 48,550 31
2011/03/01 48,800 48,800 48,000 48,500 29
2011/02/28 48,500 48,500 46,700 47,700 46
2011/02/25 48,000 48,500 48,000 48,000 24
2011/02/24 48,500 48,500 47,800 47,800 14
2011/02/23 48,350 48,500 47,650 48,500 27
2011/02/22 48,450 48,450 48,350 48,350 13
2011/02/21 48,950 48,950 46,600 47,900 54
2011/02/18 48,850 48,950 47,900 48,950 15
2011/02/17 48,600 49,000 47,900 47,900 19
2011/02/16 48,600 48,600 47,900 47,900 17
2011/02/15 49,300 49,800 48,600 48,600 28
2011/02/14 48,950 49,800 48,400 48,800 19
2011/02/10 48,900 49,500 47,950 47,950 14
2011/02/09 47,100 48,900 47,100 48,900 54
2011/02/08 46,950 48,000 46,950 47,000 36
2011/02/07 45,500 46,900 45,500 46,900 17
2011/02/04 45,500 45,500 45,300 45,300 13
2011/02/03 45,400 45,400 45,200 45,200 15
2011/02/02 45,700 45,700 45,100 45,100 20
2011/02/01 45,500 45,800 45,500 45,800 6
2011/01/31 45,550 45,550 45,500 45,500 11
2011/01/28 45,800 45,800 45,500 45,500 7
2011/01/27 45,800 45,800 45,800 45,800 1
2011/01/26 45,500 45,500 45,500 45,500 8
2011/01/25 46,500 46,500 46,500 46,500 3
2011/01/24 45,000 45,100 45,000 45,100 2
2011/01/21 45,100 45,100 45,050 45,050 15
2011/01/20 45,900 46,600 45,000 45,000 51
2011/01/19 45,500 45,550 45,200 45,200 19
2011/01/18 46,100 46,100 45,300 45,300 5
2011/01/17 46,250 46,250 46,200 46,200 2
2011/01/14 46,150 47,250 46,150 47,250 2
2011/01/13 47,000 47,500 46,500 47,450 42
2011/01/12 45,300 46,000 45,300 45,700 12
2011/01/11 46,300 46,300 46,000 46,000 2
2011/01/07 47,000 47,000 45,600 45,600 7
2011/01/06 45,700 47,000 45,700 47,000 7
2011/01/05 45,000 45,700 45,000 45,700 7
2011/01/04 45,000 45,000 44,000 44,500 23

このページの先頭へ