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
2021/12/30 422 429 422 429 8,100
2021/12/29 415 424 415 424 12,700
2021/12/28 424 430 413 419 35,700
2021/12/27 425 425 415 416 13,000
2021/12/24 424 424 415 419 16,000
2021/12/23 420 422 418 418 16,800
2021/12/22 425 425 419 419 13,600
2021/12/21 424 425 417 425 10,900
2021/12/20 433 433 419 421 17,900
2021/12/17 429 430 425 425 11,300
2021/12/16 438 438 430 431 8,300
2021/12/15 424 432 424 432 7,400
2021/12/14 425 427 423 424 9,000
2021/12/13 438 438 429 429 9,100
2021/12/10 445 445 435 438 14,900
2021/12/09 442 450 439 441 54,100
2021/12/08 436 442 429 442 29,400
2021/12/07 412 436 412 434 55,100
2021/12/06 418 426 410 412 48,100
2021/12/03 395 414 394 413 30,400
2021/12/02 410 412 394 396 47,600
2021/12/01 406 424 395 415 47,600
2021/11/30 416 428 412 412 26,100
2021/11/29 422 432 415 415 38,300
2021/11/26 435 435 422 424 48,900
2021/11/25 444 444 432 435 19,100
2021/11/24 447 449 434 439 61,700
2021/11/22 458 458 440 450 38,500
2021/11/19 460 468 448 460 59,000
2021/11/18 469 483 445 460 136,300
2021/11/17 447 515 443 469 715,400
2021/11/16 446 446 438 439 7,200
2021/11/15 440 447 438 446 13,300
2021/11/12 441 441 431 440 11,000
2021/11/11 440 447 437 437 15,500
2021/11/10 422 443 422 443 24,800
2021/11/09 430 435 418 423 25,800
2021/11/08 444 455 429 429 32,500
2021/11/05 442 449 432 436 26,200
2021/11/04 439 446 432 444 23,300
2021/11/02 434 437 431 435 19,600
2021/11/01 429 439 425 435 17,700
2021/10/29 423 429 416 429 19,600
2021/10/28 440 443 419 419 88,800
2021/10/27 428 441 425 441 15,600
2021/10/26 427 430 427 427 4,000
2021/10/25 434 434 422 427 17,300
2021/10/22 434 443 430 432 23,900
2021/10/21 445 447 434 434 17,600
2021/10/20 443 444 441 444 6,000
2021/10/19 446 451 446 446 7,500
2021/10/18 450 453 442 450 22,500
2021/10/15 429 447 429 447 21,100
2021/10/14 429 435 424 434 12,200
2021/10/13 429 434 423 429 19,200
2021/10/12 430 430 422 428 10,300
2021/10/11 421 431 420 431 10,600
2021/10/08 416 424 416 421 23,000
2021/10/07 425 428 419 419 14,600
2021/10/06 442 442 423 426 18,700
2021/10/05 428 438 405 436 82,500
2021/10/04 452 452 429 433 18,000
2021/10/01 455 456 446 446 19,700
2021/09/30 450 462 447 457 34,700
2021/09/29 446 450 443 450 24,800
2021/09/28 453 453 444 450 31,100
2021/09/27 449 460 442 450 48,200
2021/09/24 440 449 435 449 37,000
2021/09/22 444 451 425 433 63,500
2021/09/21 445 448 438 439 34,800
2021/09/17 452 470 446 460 115,300
2021/09/16 450 453 446 453 34,900
2021/09/15 454 454 441 447 77,300
2021/09/14 442 442 436 442 33,500
2021/09/13 445 446 439 443 32,800
2021/09/10 444 447 439 446 62,600
2021/09/09 448 448 442 447 51,900
2021/09/08 455 455 437 444 115,400
2021/09/07 448 468 444 455 170,000
2021/09/06 454 465 439 449 695,300
2021/09/03 429 493 422 493 985,300
2021/09/02 410 417 410 413 6,700
2021/09/01 413 415 408 411 10,700
2021/08/31 418 420 411 411 6,500
2021/08/30 408 411 403 404 11,600
2021/08/27 415 418 410 411 3,300
2021/08/26 413 418 413 415 9,100
2021/08/25 414 415 412 413 7,300
2021/08/24 408 419 408 416 8,400
2021/08/23 405 419 405 412 8,500
2021/08/20 404 411 401 401 8,800
2021/08/19 415 415 404 404 3,500
2021/08/18 400 410 400 407 9,800
2021/08/17 418 418 410 410 2,700
2021/08/16 422 422 412 412 6,700
2021/08/13 420 421 416 420 2,400
2021/08/12 428 428 418 420 6,400
2021/08/11 425 426 419 426 2,700
2021/08/10 421 429 421 422 3,200
2021/08/06 419 430 417 430 2,500
2021/08/05 413 428 413 427 8,800
2021/08/04 418 423 418 419 1,800
2021/08/03 426 427 422 422 2,900
2021/08/02 420 425 420 425 5,800
2021/07/30 413 419 412 416 6,700
2021/07/29 421 422 420 421 2,500
2021/07/28 423 423 417 421 3,300
2021/07/27 423 423 420 420 5,100
2021/07/26 417 422 417 421 2,900
2021/07/21 429 429 412 415 9,900
2021/07/20 420 421 411 411 7,700
2021/07/19 418 419 414 414 4,300
2021/07/16 416 420 415 418 3,200
2021/07/15 422 424 415 415 6,300
2021/07/14 426 426 421 422 1,100
2021/07/13 418 423 418 423 4,600
2021/07/12 428 429 413 418 20,200
2021/07/09 410 426 410 420 17,500
2021/07/08 417 417 411 411 13,000
2021/07/07 416 423 416 418 10,000
2021/07/06 423 424 412 418 31,700
2021/07/05 427 428 424 424 6,500
2021/07/02 437 437 428 428 7,200
2021/07/01 436 436 431 431 3,600
2021/06/30 438 438 431 431 2,600
2021/06/29 434 434 428 430 10,600
2021/06/28 432 433 430 433 6,200
2021/06/25 443 443 436 436 6,000
2021/06/24 439 439 435 438 3,700
2021/06/23 436 439 435 439 4,900
2021/06/22 435 440 434 440 6,700
2021/06/21 432 438 423 434 16,800
2021/06/18 453 453 440 440 6,500
2021/06/17 438 447 438 447 8,900
2021/06/16 434 437 434 437 4,400
2021/06/15 435 435 432 434 6,900
2021/06/14 435 435 426 427 2,100
2021/06/11 434 434 427 427 8,000
2021/06/10 426 429 425 426 5,400
2021/06/09 424 428 424 428 4,800
2021/06/08 429 429 422 424 5,400
2021/06/07 433 433 427 427 8,000
2021/06/04 437 437 422 422 17,900
2021/06/03 437 441 437 437 5,700
2021/06/02 441 441 436 437 3,200
2021/06/01 443 445 440 441 6,000
2021/05/31 445 446 436 436 5,200
2021/05/28 443 446 441 445 6,500
2021/05/27 453 453 443 443 4,500
2021/05/26 458 458 450 450 7,100
2021/05/25 455 455 447 453 10,300
2021/05/24 443 449 442 449 7,900
2021/05/21 444 450 443 443 7,100
2021/05/20 448 449 446 448 3,500
2021/05/19 449 450 445 447 4,800
2021/05/18 436 449 432 447 14,600
2021/05/17 445 451 440 444 15,300
2021/05/14 440 454 440 441 7,900
2021/05/13 442 442 434 434 4,800
2021/05/12 440 441 435 435 5,000
2021/05/11 449 454 438 438 10,300
2021/05/10 442 449 438 449 8,100
2021/05/07 443 443 440 441 6,900
2021/05/06 435 440 435 436 6,800
2021/04/30 434 441 433 437 7,600
2021/04/28 427 434 427 434 8,200
2021/04/27 440 440 430 430 14,800
2021/04/26 451 451 440 440 8,000
2021/04/23 452 452 442 443 13,500
2021/04/22 451 454 446 446 4,100
2021/04/21 443 457 443 447 7,100
2021/04/20 446 453 446 449 6,100
2021/04/19 451 456 450 450 4,300
2021/04/16 465 465 456 456 8,300
2021/04/15 469 470 469 470 3,100
2021/04/14 471 475 468 469 6,800
2021/04/13 462 484 456 478 28,300
2021/04/12 457 468 447 468 15,200
2021/04/09 472 472 455 455 12,000
2021/04/08 476 481 465 465 20,900
2021/04/07 483 488 478 482 24,600
2021/04/06 465 490 460 484 95,400
2021/04/05 455 468 453 468 20,000
2021/04/02 449 457 440 457 9,600
2021/04/01 459 459 441 441 13,300
2021/03/31 468 468 446 447 22,900
2021/03/30 462 476 461 464 31,800
2021/03/29 475 475 454 468 43,300
2021/03/26 460 470 460 470 34,900
2021/03/25 457 462 450 462 22,400
2021/03/24 459 459 443 445 13,800
2021/03/23 467 467 455 455 16,400
2021/03/22 462 466 460 463 12,100
2021/03/19 452 466 452 466 31,200
2021/03/18 450 459 450 459 16,900
2021/03/17 451 454 445 454 8,200
2021/03/16 445 449 444 449 6,300
2021/03/15 444 445 440 444 17,700
2021/03/12 443 444 440 444 8,400
2021/03/11 445 453 441 443 27,200
2021/03/10 446 448 435 448 21,300
2021/03/09 432 440 432 438 19,100
2021/03/08 422 429 421 429 11,200
2021/03/05 428 428 418 427 12,800
2021/03/04 429 429 421 428 11,300
2021/03/03 423 429 418 426 5,300
2021/03/02 423 426 420 423 10,300
2021/03/01 424 432 416 430 26,100
2021/02/26 428 428 413 416 19,200
2021/02/25 433 433 420 426 19,100
2021/02/24 431 433 412 421 49,700
2021/02/22 428 436 428 435 14,400
2021/02/19 440 440 430 430 15,300
2021/02/18 446 447 436 440 19,700
2021/02/17 440 451 434 451 23,100
2021/02/16 440 446 435 435 23,300
2021/02/15 448 452 440 448 20,400
2021/02/12 451 453 440 453 22,700
2021/02/10 453 453 445 451 14,000
2021/02/09 432 454 432 453 35,600
2021/02/08 423 439 412 438 137,800
2021/02/05 452 461 445 455 24,600
2021/02/04 457 457 445 448 22,900
2021/02/03 458 458 453 457 4,300
2021/02/02 447 452 447 450 9,200
2021/02/01 452 453 447 447 9,100
2021/01/29 463 463 451 451 11,300
2021/01/28 448 463 446 463 21,600
2021/01/27 456 462 454 456 5,400
2021/01/26 460 467 454 457 14,900
2021/01/25 468 468 448 456 20,900
2021/01/22 460 466 459 461 14,100
2021/01/21 455 461 455 459 8,400
2021/01/20 458 458 450 450 13,200
2021/01/19 468 472 457 458 19,000
2021/01/18 448 470 443 466 13,000
2021/01/15 460 460 446 448 19,000
2021/01/14 468 468 458 460 9,300
2021/01/13 473 473 463 468 16,300
2021/01/12 473 474 466 473 17,200
2021/01/08 458 472 453 472 29,500
2021/01/07 457 463 457 461 30,800
2021/01/06 449 454 445 454 18,300
2021/01/05 462 465 435 442 28,600
2021/01/04 466 470 454 470 20,900

このページの先頭へ