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
2013/12/30 326 337 325 333 10,800
2013/12/27 320 328 314 327 7,000
2013/12/26 331 331 313 321 14,000
2013/12/25 308 315 305 307 21,900
2013/12/24 315 320 312 316 21,800
2013/12/20 322 330 319 320 18,100
2013/12/19 332 332 326 326 5,200
2013/12/18 323 328 323 328 4,000
2013/12/17 322 326 322 323 7,800
2013/12/16 334 335 321 321 11,600
2013/12/13 331 340 327 328 5,400
2013/12/12 342 342 342 342 300
2013/12/11 339 344 324 344 13,800
2013/12/10 345 347 332 333 12,900
2013/12/09 336 347 333 347 13,700
2013/12/06 322 332 320 332 5,800
2013/12/05 339 340 320 330 22,000
2013/12/04 336 350 331 335 9,400
2013/12/03 347 353 331 342 11,400
2013/12/02 339 359 337 355 18,700
2013/11/29 341 350 335 340 13,400
2013/11/28 340 350 336 345 6,900
2013/11/27 326 345 326 333 16,500
2013/11/26 326 327 326 326 1,000
2013/11/25 328 328 325 327 1,800
2013/11/22 321 330 321 328 18,500
2013/11/21 327 329 327 329 1,900
2013/11/20 324 330 321 323 11,900
2013/11/19 325 329 324 325 6,700
2013/11/18 326 328 320 328 6,000
2013/11/15 328 331 300 326 23,900
2013/11/14 325 335 325 330 5,400
2013/11/13 323 328 318 328 4,000
2013/11/12 335 339 311 324 25,600
2013/11/11 333 340 330 340 7,500
2013/11/08 330 340 328 340 5,400
2013/11/07 337 341 330 333 6,300
2013/11/06 328 337 320 330 11,300
2013/11/05 339 340 320 328 22,300
2013/11/01 340 343 330 343 9,100
2013/10/31 335 344 332 334 3,900
2013/10/30 346 355 333 335 14,300
2013/10/29 358 358 333 345 40,400
2013/10/28 374 374 340 360 69,400
2013/10/25 331 401 331 367 289,000
2013/10/24 325 333 321 321 6,600
2013/10/23 318 326 316 320 18,100
2013/10/22 325 325 318 318 7,800
2013/10/21 315 332 313 324 18,200
2013/10/18 323 328 311 311 17,200
2013/10/17 324 338 321 323 9,900
2013/10/16 334 334 318 318 12,400
2013/10/15 340 342 321 334 14,200
2013/10/11 342 344 330 340 9,100
2013/10/10 343 344 327 339 6,100
2013/10/09 340 342 338 339 8,300
2013/10/08 342 353 323 344 7,000
2013/10/07 344 360 340 355 6,900
2013/10/04 325 352 325 350 5,800
2013/10/03 348 352 333 333 5,700
2013/10/02 350 350 325 333 7,000
2013/10/01 354 365 345 350 7,000
2013/09/30 354 354 331 350 8,900
2013/09/27 352 363 352 354 4,300
2013/09/26 334 385 334 365 24,900
2013/09/26 1 -> 200.00 分割
2013/09/25 72,000 72,000 66,100 69,000 117
2013/09/24 70,500 74,300 69,600 69,800 305
2013/09/20 63,000 75,000 63,000 75,000 816
2013/09/19 63,500 65,000 62,800 65,000 37
2013/09/18 63,700 63,700 62,000 62,100 37
2013/09/17 64,100 65,900 63,600 63,800 52
2013/09/13 60,100 66,500 60,100 63,700 133
2013/09/12 59,200 59,900 59,200 59,900 16
2013/09/11 59,100 59,900 59,100 59,900 2
2013/09/10 59,000 59,000 59,000 59,000 3
2013/09/09 59,700 60,000 57,600 59,900 33
2013/09/06 58,100 59,600 58,000 59,600 4
2013/09/05 58,800 59,000 58,800 59,000 2
2013/09/04 57,800 58,800 57,800 58,800 10
2013/09/03 58,000 60,000 58,000 60,000 36
2013/09/02 57,000 59,000 57,000 58,000 21
2013/08/30 57,000 57,200 57,000 57,000 20
2013/08/29 56,600 58,000 56,500 58,000 16
2013/08/28 58,000 58,100 57,100 57,100 14
2013/08/27 59,000 59,000 58,200 58,200 12
2013/08/26 60,000 60,000 59,000 59,000 2
2013/08/23 60,300 60,300 59,000 59,000 11
2013/08/22 59,000 59,000 58,300 58,300 2
2013/08/21 59,800 59,800 58,500 59,000 24
2013/08/20 61,000 61,000 59,800 59,800 6
2013/08/19 60,000 60,600 60,000 60,600 4
2013/08/16 60,000 60,200 59,700 59,700 12
2013/08/15 59,300 60,100 59,300 59,700 19
2013/08/14 60,100 60,500 60,100 60,300 8
2013/08/13 59,500 61,900 59,200 59,900 35
2013/08/12 59,500 60,500 59,500 60,500 12
2013/08/09 61,300 64,900 58,900 59,200 66
2013/08/08 60,700 61,600 60,700 61,300 12
2013/08/07 60,000 60,300 59,000 60,300 26
2013/08/06 60,500 60,500 59,800 59,800 28
2013/08/05 61,500 63,800 60,700 60,700 141
2013/08/02 57,900 67,600 56,000 63,000 520
2013/08/01 58,000 58,100 55,500 57,600 136
2013/07/31 54,000 65,000 54,000 62,000 619
2013/07/30 52,000 55,000 52,000 55,000 9
2013/07/29 54,000 54,000 52,000 52,100 12
2013/07/26 53,600 53,600 53,600 53,600 1
2013/07/25 54,500 54,500 53,500 54,000 9
2013/07/24 53,300 54,200 53,300 54,000 13
2013/07/23 54,000 54,000 54,000 54,000 7
2013/07/22 54,300 54,300 54,000 54,000 6
2013/07/19 53,300 54,700 53,300 53,800 32
2013/07/18 54,500 56,000 54,500 56,000 10
2013/07/17 55,500 55,600 55,500 55,500 11
2013/07/16 55,700 56,000 55,200 56,000 6
2013/07/12 54,900 55,900 54,900 55,000 8
2013/07/11 54,600 54,600 54,600 54,600 6
2013/07/10 55,500 56,500 53,000 53,000 28
2013/07/09 55,600 55,600 55,500 55,500 19
2013/07/08 55,500 56,000 55,500 55,500 18
2013/07/05 56,500 56,500 55,000 55,000 16
2013/07/04 55,000 55,500 55,000 55,500 5
2013/07/03 55,500 55,900 54,000 55,900 16
2013/07/02 56,300 56,400 55,000 55,000 20
2013/07/01 54,700 54,700 53,700 53,700 4
2013/06/28 52,600 54,700 52,600 54,700 13
2013/06/27 52,100 52,100 51,500 51,600 7
2013/06/26 52,400 53,400 52,000 52,100 16
2013/06/25 54,600 54,600 54,300 54,300 13
2013/06/24 57,500 57,500 54,600 54,600 28
2013/06/19 54,200 56,800 54,200 56,800 9
2013/06/18 54,200 54,200 54,200 54,200 1
2013/06/17 54,200 54,300 54,200 54,300 4
2013/06/13 56,000 56,000 54,000 54,000 6
2013/06/12 55,000 55,000 54,700 55,000 34
2013/06/11 57,900 57,900 57,200 57,200 2
2013/06/10 55,000 58,000 55,000 57,000 15
2013/06/07 58,000 58,000 55,900 56,000 31
2013/06/06 62,900 62,900 59,300 59,300 10
2013/06/05 60,200 64,000 60,200 62,000 7
2013/06/04 60,000 62,000 60,000 60,200 7
2013/06/03 66,000 66,000 61,500 62,500 53
2013/05/31 57,800 60,000 57,800 60,000 9
2013/05/30 62,100 62,200 57,800 57,800 34
2013/05/29 61,100 62,400 61,100 61,200 7
2013/05/28 60,200 63,200 60,200 62,500 6
2013/05/27 67,000 67,000 62,100 64,000 25
2013/05/24 64,000 64,000 61,400 62,000 28
2013/05/23 67,000 68,400 62,000 64,000 57
2013/05/22 66,500 67,500 63,400 67,000 54
2013/05/21 67,100 71,000 67,100 70,000 61
2013/05/20 66,100 68,000 66,100 66,900 50
2013/05/17 62,600 65,600 62,600 65,600 22
2013/05/16 68,000 68,000 60,000 62,000 167
2013/05/15 74,900 76,500 67,000 67,000 182
2013/05/14 66,000 74,000 66,000 69,900 165
2013/05/13 62,000 65,000 62,000 65,000 115
2013/05/10 63,500 64,300 61,000 62,000 125
2013/05/09 61,900 63,600 61,800 63,600 100
2013/05/08 60,600 65,100 60,000 61,800 232
2013/05/07 59,400 62,800 59,400 60,600 106
2013/05/02 59,000 59,400 57,200 59,400 14
2013/05/01 58,200 59,000 58,000 58,800 26
2013/04/30 59,700 59,700 58,000 59,000 17
2013/04/26 60,500 60,500 59,000 60,000 8
2013/04/25 62,000 62,000 60,100 60,500 51
2013/04/24 59,600 61,500 58,000 60,000 133
2013/04/23 56,500 59,200 56,500 58,600 19
2013/04/22 56,400 58,000 56,000 57,000 45
2013/04/19 56,200 56,200 56,200 56,200 6
2013/04/18 56,300 56,300 56,300 56,300 10
2013/04/17 54,900 56,000 54,900 56,000 29
2013/04/16 55,200 55,500 54,900 55,500 19
2013/04/15 55,300 55,500 55,300 55,300 6
2013/04/12 54,200 55,500 54,200 55,500 14
2013/04/11 55,900 55,900 53,900 53,900 18
2013/04/10 56,000 56,000 53,000 55,900 15
2013/04/09 56,000 56,400 55,000 56,400 17
2013/04/08 56,000 56,000 54,500 56,000 15
2013/04/05 54,500 56,500 54,000 54,000 34
2013/04/04 54,000 56,500 54,000 56,500 8
2013/04/03 55,000 57,000 55,000 57,000 14
2013/04/02 53,900 54,400 51,000 54,400 40
2013/04/01 56,500 57,100 56,000 57,100 17
2013/03/29 56,000 57,100 56,000 57,100 6
2013/03/28 56,800 57,300 56,800 56,800 4
2013/03/27 56,700 57,300 56,500 57,300 5
2013/03/26 57,800 57,800 56,400 57,800 33
2013/03/25 57,900 59,400 57,500 57,900 32
2013/03/22 56,400 57,000 56,000 56,100 11
2013/03/21 56,600 57,800 56,000 56,400 32
2013/03/19 56,000 56,000 55,100 56,000 27
2013/03/18 56,800 57,000 55,800 55,800 10
2013/03/15 55,100 57,000 55,100 56,800 24
2013/03/14 54,600 57,100 54,600 57,100 21
2013/03/13 55,000 55,900 54,500 55,500 10
2013/03/12 55,000 56,100 54,100 55,000 29
2013/03/11 55,500 56,100 55,200 55,200 22
2013/03/08 56,100 56,100 55,500 55,500 10
2013/03/07 57,400 58,000 55,100 58,000 20
2013/03/06 57,400 57,400 57,400 57,400 1
2013/03/05 57,800 57,800 56,100 57,000 18
2013/03/04 59,500 59,500 53,900 57,800 165
2013/03/01 59,000 59,500 59,000 59,500 10
2013/02/28 58,700 59,000 56,700 59,000 26
2013/02/27 57,000 58,800 57,000 58,800 9
2013/02/26 57,500 57,500 57,500 57,500 4
2013/02/25 59,000 59,500 57,200 57,200 31
2013/02/22 57,000 58,900 56,900 57,000 24
2013/02/21 59,800 60,000 58,300 60,000 25
2013/02/20 57,300 59,900 56,100 59,800 41
2013/02/19 57,600 58,100 57,600 58,100 15
2013/02/18 58,000 58,000 56,100 56,100 39
2013/02/15 58,600 59,000 57,000 58,100 57
2013/02/14 61,000 61,800 58,500 60,500 84
2013/02/13 55,300 63,000 55,300 58,500 98
2013/02/12 57,400 61,600 53,900 55,200 289
2013/02/08 55,500 64,000 55,500 62,400 770
2013/02/07 52,300 56,900 52,200 54,000 114
2013/02/06 50,000 53,000 50,000 52,200 47
2013/02/05 50,000 50,100 49,500 49,850 23
2013/02/04 49,800 49,800 49,100 49,100 13
2013/02/01 49,000 50,500 48,500 49,700 49
2013/01/31 50,900 50,900 49,100 49,100 44
2013/01/30 48,400 53,000 48,400 50,500 166
2013/01/29 47,900 48,300 47,900 48,300 36
2013/01/28 47,300 47,900 47,300 47,800 11
2013/01/25 46,950 47,900 46,550 47,300 84
2013/01/24 46,500 46,500 46,000 46,000 3
2013/01/23 46,300 46,900 46,300 46,500 57
2013/01/22 46,050 46,150 45,950 46,000 18
2013/01/21 45,600 46,000 45,600 46,000 9
2013/01/18 45,100 45,500 45,000 45,500 27
2013/01/17 45,050 45,300 45,050 45,300 11
2013/01/16 45,950 45,950 45,000 45,050 35
2013/01/15 46,550 46,550 45,000 45,000 86
2013/01/11 46,950 47,000 46,000 47,000 23
2013/01/10 46,100 46,100 45,900 46,100 14
2013/01/09 45,350 49,000 45,350 46,000 80
2013/01/08 45,200 45,500 45,000 45,200 18
2013/01/07 45,000 45,100 45,000 45,100 25
2013/01/04 45,050 45,100 44,550 44,550 37

このページの先頭へ