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
2020/12/30 470 470 460 470 27,400
2020/12/29 457 469 450 468 23,500
2020/12/28 448 457 437 457 24,000
2020/12/25 457 457 441 451 25,600
2020/12/24 445 450 435 450 20,500
2020/12/23 423 443 423 443 12,700
2020/12/22 440 442 418 418 31,300
2020/12/21 441 445 437 443 15,100
2020/12/18 441 451 440 443 12,600
2020/12/17 465 468 433 448 50,500
2020/12/16 455 461 452 458 30,700
2020/12/15 440 458 435 456 28,300
2020/12/14 450 452 440 443 32,200
2020/12/11 430 450 425 449 28,400
2020/12/10 427 435 427 427 14,500
2020/12/09 427 436 424 432 22,100
2020/12/08 413 427 413 427 7,100
2020/12/07 416 418 411 413 14,700
2020/12/04 430 430 418 418 10,300
2020/12/03 433 440 427 427 11,800
2020/12/02 428 441 428 437 38,200
2020/12/01 420 434 420 427 33,600
2020/11/30 419 430 414 421 56,000
2020/11/27 412 424 411 422 38,900
2020/11/26 412 419 410 415 9,200
2020/11/25 421 425 410 411 32,400
2020/11/24 414 425 412 424 29,800
2020/11/20 414 416 408 412 15,300
2020/11/19 408 415 406 415 12,400
2020/11/18 405 415 401 415 24,000
2020/11/17 410 412 405 405 28,300
2020/11/16 401 410 400 410 16,200
2020/11/13 417 417 398 398 13,100
2020/11/12 409 427 402 414 65,200
2020/11/11 407 408 397 405 18,300
2020/11/10 403 410 401 403 24,000
2020/11/09 403 410 400 405 33,600
2020/11/06 400 401 391 400 13,100
2020/11/05 396 399 390 398 20,500
2020/11/04 394 402 394 395 18,100
2020/11/02 388 393 375 392 27,500
2020/10/30 381 382 374 374 15,800
2020/10/29 385 389 381 385 14,700
2020/10/28 396 404 385 385 19,600
2020/10/27 392 405 388 403 65,900
2020/10/26 389 394 389 392 23,200
2020/10/23 394 394 386 387 6,800
2020/10/22 391 394 387 388 20,600
2020/10/21 385 395 385 393 20,900
2020/10/20 377 386 377 384 25,400
2020/10/19 378 381 376 381 10,400
2020/10/16 376 380 376 379 6,900
2020/10/15 377 382 376 376 7,000
2020/10/14 379 382 377 382 27,000
2020/10/13 381 416 366 379 133,400
2020/10/12 382 383 376 377 14,200
2020/10/09 379 379 377 379 2,800
2020/10/08 382 382 380 380 5,100
2020/10/07 384 384 380 383 2,800
2020/10/06 380 384 379 384 3,600
2020/10/05 374 382 374 378 6,700
2020/10/02 391 392 370 372 14,000
2020/09/30 394 396 387 392 23,300
2020/09/29 387 393 382 387 18,600
2020/09/28 383 395 382 395 31,300
2020/09/25 384 384 373 378 27,100
2020/09/24 387 387 374 376 16,800
2020/09/23 385 392 377 382 32,400
2020/09/18 391 391 382 383 23,800
2020/09/17 399 399 385 386 16,800
2020/09/16 400 401 397 399 6,800
2020/09/15 403 403 397 397 9,300
2020/09/14 399 402 396 397 23,300
2020/09/11 400 400 393 396 12,400
2020/09/10 401 401 394 394 8,000
2020/09/09 401 401 396 401 20,000
2020/09/08 399 401 396 401 23,700
2020/09/07 399 399 396 398 3,200
2020/09/04 398 399 395 395 10,400
2020/09/03 399 402 396 398 15,600
2020/09/02 395 396 392 395 10,800
2020/09/01 388 393 388 392 8,200
2020/08/31 382 389 382 386 7,100
2020/08/28 397 397 376 377 29,100
2020/08/27 394 396 391 396 11,200
2020/08/26 390 395 389 394 10,600
2020/08/25 393 393 385 390 11,000
2020/08/24 394 396 383 385 8,300
2020/08/21 395 395 392 394 1,500
2020/08/20 393 395 390 393 5,100
2020/08/19 386 393 386 391 6,600
2020/08/18 382 393 382 386 18,700
2020/08/17 404 404 382 382 16,100
2020/08/14 402 411 389 389 25,500
2020/08/13 394 412 388 412 66,900
2020/08/12 375 394 374 394 73,100
2020/08/11 365 367 361 367 14,300
2020/08/07 369 369 359 365 8,000
2020/08/06 367 370 361 366 10,400
2020/08/05 362 367 359 367 13,000
2020/08/04 352 364 351 362 18,500
2020/08/03 353 360 352 355 13,500
2020/07/31 366 366 341 347 77,300
2020/07/30 365 366 363 366 16,300
2020/07/29 369 373 365 365 6,200
2020/07/28 375 375 368 370 5,600
2020/07/27 373 374 364 374 16,200
2020/07/22 375 375 363 365 8,800
2020/07/21 362 367 361 367 9,400
2020/07/20 360 365 360 363 13,700
2020/07/17 372 377 363 363 13,900
2020/07/16 383 383 371 376 9,700
2020/07/15 362 380 361 375 30,200
2020/07/14 366 366 360 362 15,100
2020/07/13 361 366 360 366 21,300
2020/07/10 365 367 360 360 20,400
2020/07/09 375 375 365 365 40,600
2020/07/08 374 383 374 375 7,800
2020/07/07 382 392 374 374 43,300
2020/07/06 379 380 375 376 5,000
2020/07/03 370 375 370 373 5,200
2020/07/02 374 375 370 370 10,300
2020/07/01 386 386 372 373 17,300
2020/06/30 386 387 377 377 13,500
2020/06/29 382 390 377 387 15,800
2020/06/26 376 386 370 386 20,700
2020/06/25 389 389 376 379 11,300
2020/06/24 392 392 387 387 12,900
2020/06/23 392 393 383 388 13,300
2020/06/22 379 387 376 387 14,200
2020/06/19 374 379 372 379 13,800
2020/06/18 375 375 369 372 5,600
2020/06/17 374 375 370 374 10,000
2020/06/16 357 370 357 370 18,300
2020/06/15 368 374 355 356 48,900
2020/06/12 360 369 355 366 57,200
2020/06/11 380 380 371 371 18,800
2020/06/10 381 381 377 380 10,800
2020/06/09 389 389 378 379 15,900
2020/06/08 394 394 385 385 17,400
2020/06/05 393 394 386 386 11,200
2020/06/04 390 395 388 393 25,600
2020/06/03 400 401 385 390 41,700
2020/06/02 400 400 384 400 54,500
2020/06/01 375 398 362 398 44,300
2020/05/29 385 385 373 379 36,000
2020/05/28 370 377 364 377 28,300
2020/05/27 366 372 363 370 15,300
2020/05/26 371 371 356 371 32,000
2020/05/25 361 374 352 369 77,700
2020/05/22 371 374 364 369 23,800
2020/05/21 374 381 368 371 29,300
2020/05/20 373 374 368 374 26,200
2020/05/19 381 381 369 369 42,700
2020/05/18 380 380 367 376 38,800
2020/05/15 410 411 345 372 384,400
2020/05/14 421 424 413 414 22,300
2020/05/13 418 424 413 420 30,800
2020/05/12 415 423 410 418 28,200
2020/05/11 424 427 414 421 46,100
2020/05/08 432 432 405 419 73,200
2020/05/07 431 437 417 421 106,800
2020/05/01 441 447 409 417 193,000
2020/04/30 418 442 407 437 133,000
2020/04/28 404 417 394 417 37,400
2020/04/27 386 403 386 402 45,200
2020/04/24 387 390 376 386 34,800
2020/04/23 395 395 378 382 20,500
2020/04/22 361 418 361 379 93,300
2020/04/21 387 387 363 366 63,300
2020/04/20 405 423 386 386 99,800
2020/04/17 365 401 365 399 146,600
2020/04/16 348 365 346 364 17,800
2020/04/15 355 359 345 347 27,700
2020/04/14 362 365 349 360 14,800
2020/04/13 372 372 360 362 13,800
2020/04/10 365 368 355 368 12,700
2020/04/09 370 374 360 365 20,900
2020/04/08 363 373 351 369 32,300
2020/04/07 360 363 346 355 23,300
2020/04/06 338 344 321 344 29,800
2020/04/03 343 348 315 322 21,200
2020/04/02 355 356 320 335 66,000
2020/04/01 349 392 335 356 154,500
2020/03/31 342 349 335 342 23,200
2020/03/30 345 351 318 326 55,500
2020/03/27 350 367 346 348 31,200
2020/03/26 344 349 339 345 18,300
2020/03/25 344 352 340 352 30,200
2020/03/24 335 339 326 338 13,100
2020/03/23 311 330 299 330 32,900
2020/03/19 324 324 297 303 41,800
2020/03/18 320 320 298 300 33,200
2020/03/17 309 317 298 309 77,100
2020/03/16 320 339 308 318 44,600
2020/03/13 319 330 309 321 64,500
2020/03/12 334 344 333 334 36,200
2020/03/11 343 350 332 342 22,200
2020/03/10 332 355 330 350 19,800
2020/03/09 355 355 340 340 42,200
2020/03/06 373 377 361 363 26,800
2020/03/05 380 382 371 373 23,700
2020/03/04 371 379 371 379 12,400
2020/03/03 377 390 370 375 49,600
2020/03/02 372 403 356 372 106,600
2020/02/28 402 459 366 379 663,300
2020/02/27 402 458 386 394 465,100
2020/02/26 401 410 391 398 40,800
2020/02/25 387 415 378 401 88,500
2020/02/21 405 407 391 403 71,700
2020/02/20 406 423 397 407 51,200
2020/02/19 395 405 395 401 16,100
2020/02/18 401 402 394 395 27,400
2020/02/17 410 410 396 399 12,700
2020/02/14 402 404 400 402 15,700
2020/02/13 397 400 395 399 16,500
2020/02/12 400 405 400 402 5,700
2020/02/10 407 407 398 402 3,200
2020/02/07 398 405 398 400 15,700
2020/02/06 400 405 394 397 36,300
2020/02/05 399 401 399 400 9,300
2020/02/04 402 404 399 400 21,000
2020/02/03 404 407 383 401 112,600
2020/01/31 418 419 408 409 47,800
2020/01/30 407 410 398 410 36,300
2020/01/29 399 417 395 411 15,500
2020/01/28 400 409 400 400 54,800
2020/01/27 411 411 392 403 39,600
2020/01/24 428 428 413 413 26,600
2020/01/23 422 429 417 421 31,500
2020/01/22 429 440 403 429 115,200
2020/01/21 423 493 423 429 728,600
2020/01/20 400 418 400 417 72,300
2020/01/17 403 415 391 404 73,200
2020/01/16 391 410 377 407 69,400
2020/01/15 407 411 381 398 220,000
2020/01/14 351 423 349 423 448,700
2020/01/10 346 346 342 343 900
2020/01/09 341 345 340 341 6,800
2020/01/08 345 345 341 341 5,900
2020/01/07 342 348 342 343 18,600
2020/01/06 344 344 342 342 10,500

このページの先頭へ