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
2012/12/28 44,950 45,150 44,950 45,000 25
2012/12/27 44,650 45,000 44,500 45,000 45
2012/12/26 45,050 45,450 44,500 44,500 41
2012/12/25 45,100 45,350 45,000 45,050 19
2012/12/21 45,000 45,000 44,950 44,950 12
2012/12/20 45,000 45,050 44,900 45,050 31
2012/12/19 45,700 45,700 45,000 45,050 21
2012/12/18 44,700 45,500 44,600 45,000 59
2012/12/17 45,450 45,450 44,900 44,900 7
2012/12/14 44,750 44,750 44,700 44,750 12
2012/12/13 44,800 44,800 44,700 44,700 11
2012/12/12 45,000 45,000 44,800 45,000 29
2012/12/11 45,000 45,000 44,800 44,800 6
2012/12/10 44,950 45,000 44,850 45,000 25
2012/12/07 44,800 44,800 44,800 44,800 1
2012/12/06 44,750 45,000 44,750 45,000 29
2012/12/05 45,000 45,000 45,000 45,000 30
2012/12/04 45,000 45,000 45,000 45,000 10
2012/12/03 45,250 46,100 45,000 45,250 30
2012/11/30 45,250 45,250 45,250 45,250 42
2012/11/29 44,500 45,900 44,500 45,000 57
2012/11/28 44,950 44,950 44,900 44,900 5
2012/11/27 44,900 45,000 44,900 44,900 17
2012/11/26 44,400 45,000 44,400 44,400 16
2012/11/22 45,000 45,000 44,400 44,400 17
2012/11/21 45,000 45,000 44,250 44,300 34
2012/11/20 45,000 45,000 44,950 44,950 8
2012/11/19 44,950 45,000 44,950 45,000 8
2012/11/16 45,000 45,000 44,950 44,950 10
2012/11/15 44,250 45,000 44,200 45,000 22
2012/11/14 44,850 44,850 44,500 44,500 8
2012/11/13 44,550 44,550 44,350 44,400 41
2012/11/12 45,000 45,100 44,600 44,600 38
2012/11/09 44,500 44,500 44,500 44,500 6
2012/11/08 44,600 44,950 44,600 44,950 4
2012/11/07 44,650 44,700 44,600 44,700 5
2012/11/06 44,900 44,900 44,900 44,900 1
2012/11/05 45,000 45,000 45,000 45,000 1
2012/11/02 45,000 45,000 45,000 45,000 16
2012/11/01 45,000 45,000 45,000 45,000 5
2012/10/31 45,000 45,050 45,000 45,050 11
2012/10/30 45,050 45,500 45,000 45,000 23
2012/10/29 45,400 45,500 44,500 45,500 28
2012/10/26 47,300 47,750 45,400 45,400 36
2012/10/25 44,400 45,200 44,400 45,200 34
2012/10/24 44,300 44,650 44,300 44,650 24
2012/10/23 45,000 45,050 45,000 45,000 20
2012/10/22 45,050 45,050 45,050 45,050 5
2012/10/19 45,100 45,150 45,100 45,150 7
2012/10/18 45,150 45,150 45,150 45,150 1
2012/10/17 44,400 45,150 44,400 45,150 29
2012/10/16 44,300 45,000 44,300 45,000 7
2012/10/12 44,350 44,350 44,350 44,350 1
2012/10/11 44,300 44,500 44,300 44,500 12
2012/10/09 45,000 45,000 45,000 45,000 16
2012/10/05 44,300 44,550 44,300 44,550 6
2012/10/04 44,900 45,000 44,650 44,650 8
2012/10/03 44,800 44,800 44,800 44,800 5
2012/10/02 45,000 45,000 44,200 44,950 79
2012/10/01 44,800 45,000 44,200 45,000 23
2012/09/28 44,550 44,800 44,500 44,500 11
2012/09/27 44,800 44,800 44,350 44,350 23
2012/09/26 44,750 44,750 44,750 44,750 4
2012/09/25 44,850 44,900 44,800 44,850 13
2012/09/21 44,900 44,900 44,850 44,850 3
2012/09/20 44,700 44,700 44,250 44,250 8
2012/09/19 44,550 45,000 44,350 44,800 8
2012/09/18 44,200 44,900 44,200 44,900 15
2012/09/14 45,400 45,400 44,650 44,650 17
2012/09/13 45,400 45,400 45,000 45,000 14
2012/09/12 45,150 45,250 45,150 45,250 6
2012/09/11 46,500 46,500 46,500 46,500 10
2012/09/10 44,800 45,800 44,500 45,800 19
2012/09/07 44,050 44,150 44,050 44,100 12
2012/09/06 44,450 44,450 44,450 44,450 12
2012/09/05 44,400 46,450 44,400 45,000 31
2012/09/04 44,450 45,000 44,450 44,450 51
2012/09/03 45,000 45,000 44,600 45,000 37
2012/08/31 44,300 45,300 44,300 45,000 24
2012/08/30 44,900 45,000 44,250 44,250 14
2012/08/29 45,300 45,300 45,300 45,300 3
2012/08/28 44,450 45,300 44,450 45,300 31
2012/08/27 44,500 44,500 44,050 44,450 66
2012/08/24 45,550 45,550 45,150 45,150 5
2012/08/23 45,500 45,500 45,500 45,500 1
2012/08/22 45,550 45,550 45,400 45,400 108
2012/08/20 45,000 45,000 45,000 45,000 9
2012/08/17 45,100 45,100 45,100 45,100 4
2012/08/16 45,500 45,500 44,900 44,900 2
2012/08/15 45,000 45,000 45,000 45,000 20
2012/08/14 45,100 45,100 45,050 45,050 4
2012/08/13 45,050 45,100 45,050 45,050 14
2012/08/10 45,600 45,600 45,050 45,050 8
2012/08/09 45,000 45,000 45,000 45,000 2
2012/08/07 45,050 45,050 45,050 45,050 1
2012/08/06 45,650 45,650 45,050 45,050 3
2012/08/03 45,200 45,650 45,050 45,650 14
2012/08/02 45,150 45,150 45,150 45,150 3
2012/08/01 45,700 45,700 45,650 45,650 2
2012/07/31 45,000 45,000 45,000 45,000 4
2012/07/30 45,650 45,650 45,000 45,000 3
2012/07/27 45,000 45,000 45,000 45,000 1
2012/07/26 45,500 45,700 44,800 44,800 14
2012/07/25 45,700 45,700 44,800 44,800 22
2012/07/24 45,750 45,750 45,300 45,300 9
2012/07/23 45,300 45,750 45,300 45,300 16
2012/07/20 45,750 45,750 45,750 45,750 4
2012/07/17 45,550 47,500 45,550 47,500 7
2012/07/13 46,500 46,700 45,600 45,600 26
2012/07/11 46,000 46,500 45,950 46,500 15
2012/07/10 45,950 45,950 45,950 45,950 8
2012/07/09 45,900 45,900 45,100 45,300 15
2012/07/06 45,400 45,400 45,400 45,400 3
2012/07/04 46,050 46,050 46,050 46,050 5
2012/07/03 45,800 45,850 45,450 45,450 4
2012/07/02 45,800 45,800 45,800 45,800 1
2012/06/29 45,400 45,800 45,400 45,750 3
2012/06/28 45,750 45,750 45,400 45,400 8
2012/06/27 45,100 45,550 45,100 45,550 20
2012/06/26 45,000 45,000 44,600 45,000 11
2012/06/25 45,900 45,900 45,100 45,100 14
2012/06/22 45,000 45,000 45,000 45,000 4
2012/06/21 45,000 45,000 45,000 45,000 1
2012/06/20 45,000 45,050 45,000 45,000 18
2012/06/19 45,000 45,000 45,000 45,000 8
2012/06/18 45,000 45,200 45,000 45,200 6
2012/06/15 45,500 45,500 45,000 45,050 9
2012/06/14 45,000 45,000 45,000 45,000 1
2012/06/13 45,000 45,500 45,000 45,500 9
2012/06/11 45,400 45,400 45,050 45,050 3
2012/06/08 45,100 45,100 45,000 45,000 4
2012/06/07 45,600 45,600 45,600 45,600 1
2012/06/06 45,000 45,500 45,000 45,500 11
2012/06/05 45,000 45,000 45,000 45,000 30
2012/06/04 44,250 45,000 44,250 45,000 11
2012/06/01 45,150 45,150 45,150 45,150 8
2012/05/31 45,150 45,950 45,000 45,950 21
2012/05/30 45,700 47,000 45,700 47,000 30
2012/05/29 45,000 45,000 44,900 45,000 17
2012/05/28 45,000 45,000 45,000 45,000 12
2012/05/25 45,750 45,850 45,150 45,150 4
2012/05/23 45,000 45,000 45,000 45,000 1
2012/05/22 45,050 45,250 45,050 45,250 3
2012/05/18 45,550 45,550 45,550 45,550 1
2012/05/17 45,000 45,500 45,000 45,500 3
2012/05/15 45,000 45,500 44,100 45,500 64
2012/05/14 45,350 46,000 45,100 45,100 7
2012/05/11 45,800 46,600 45,800 46,600 21
2012/05/10 45,100 45,100 45,100 45,100 2
2012/05/09 45,000 45,000 45,000 45,000 5
2012/05/08 45,000 45,000 44,400 45,000 13
2012/05/07 44,500 45,000 44,100 45,000 32
2012/05/02 45,300 45,350 45,200 45,200 10
2012/05/01 45,750 46,650 45,750 45,800 15
2012/04/27 45,400 45,500 45,000 45,150 33
2012/04/26 46,350 46,350 45,400 45,400 26
2012/04/25 45,900 45,900 45,900 45,900 5
2012/04/24 45,700 45,900 45,500 45,900 15
2012/04/23 46,050 46,550 45,800 45,850 32
2012/04/20 46,900 51,000 45,200 45,450 267
2012/04/19 46,200 46,800 45,300 46,800 13
2012/04/17 44,750 45,000 44,600 44,950 25
2012/04/16 45,250 45,250 44,450 44,700 25
2012/04/13 45,100 45,250 45,100 45,250 6
2012/04/12 46,000 46,000 45,400 45,400 26
2012/04/11 46,300 46,950 45,800 45,800 12
2012/04/10 46,300 46,300 46,300 46,300 2
2012/04/06 46,650 46,650 46,400 46,400 13
2012/04/04 46,800 49,400 46,800 49,400 8
2012/04/03 47,000 47,000 46,000 46,500 19
2012/04/02 47,250 47,250 47,250 47,250 2
2012/03/30 47,650 48,300 47,050 47,150 49
2012/03/29 47,750 48,500 47,750 48,500 7
2012/03/28 49,700 49,700 47,600 47,600 12
2012/03/27 49,950 49,950 49,850 49,850 12
2012/03/26 50,000 50,000 50,000 50,000 12
2012/03/23 49,550 49,550 49,500 49,500 18
2012/03/22 48,700 48,750 48,150 48,150 34
2012/03/21 49,800 50,300 48,550 48,700 23
2012/03/19 49,500 50,500 49,000 49,100 98
2012/03/16 49,000 49,500 49,000 49,500 18
2012/03/15 48,700 49,000 48,700 49,000 12
2012/03/14 48,850 48,900 48,200 48,200 20
2012/03/13 48,500 48,500 48,350 48,400 17
2012/03/12 48,850 48,850 47,800 48,500 8
2012/03/09 48,500 48,500 48,500 48,500 15
2012/03/08 49,000 49,250 48,000 48,000 29
2012/03/07 48,750 49,000 48,000 48,500 38
2012/03/06 48,500 48,850 48,000 48,000 14
2012/03/05 48,400 48,400 48,000 48,000 7
2012/03/02 48,550 48,550 47,250 48,400 15
2012/03/01 48,600 48,600 48,550 48,550 7
2012/02/29 48,000 48,550 48,000 48,050 26
2012/02/28 47,950 47,950 47,500 47,950 20
2012/02/27 47,700 48,900 47,050 48,000 40
2012/02/24 47,650 47,750 47,650 47,700 43
2012/02/23 46,900 47,750 46,350 47,650 67
2012/02/22 47,700 47,750 45,650 45,650 92
2012/02/21 47,750 47,750 47,700 47,700 10
2012/02/20 47,750 47,850 47,200 47,700 30
2012/02/17 47,650 47,850 47,350 47,350 20
2012/02/16 47,300 47,800 47,300 47,600 21
2012/02/15 47,000 47,100 47,000 47,100 13
2012/02/14 46,600 46,600 46,600 46,600 4
2012/02/13 46,300 46,450 46,300 46,450 2
2012/02/10 47,050 47,050 46,300 46,300 11
2012/02/09 47,000 47,500 46,800 46,800 19
2012/02/08 46,950 46,950 46,950 46,950 5
2012/02/07 46,750 46,950 46,750 46,950 10
2012/02/06 45,800 46,800 45,800 46,750 8
2012/02/03 45,100 45,950 45,100 45,900 12
2012/02/02 45,050 45,800 45,050 45,800 6
2012/02/01 45,000 45,050 45,000 45,050 23
2012/01/31 45,400 45,950 45,250 45,950 7
2012/01/30 45,300 45,300 45,300 45,300 1
2012/01/27 45,150 45,150 45,150 45,150 1
2012/01/26 45,000 45,500 45,000 45,500 10
2012/01/25 46,850 46,850 46,850 46,850 3
2012/01/24 46,300 46,950 45,600 45,600 14
2012/01/23 44,950 46,000 44,950 46,000 14
2012/01/20 44,950 44,950 44,500 44,950 9
2012/01/19 45,000 45,000 44,350 44,400 14
2012/01/18 45,000 45,000 45,000 45,000 2
2012/01/17 45,000 45,000 45,000 45,000 13
2012/01/16 45,500 45,500 45,500 45,500 2
2012/01/13 45,000 45,000 45,000 45,000 1
2012/01/12 44,750 44,900 44,750 44,900 3
2012/01/11 44,350 44,600 44,350 44,600 15
2012/01/10 45,000 46,000 45,000 46,000 7
2012/01/05 45,000 45,000 44,950 44,950 2

このページの先頭へ