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
2022/12/30 374 380 374 378 5,600
2022/12/29 372 377 370 372 14,000
2022/12/28 378 378 370 370 32,200
2022/12/27 379 380 375 378 15,000
2022/12/26 380 380 377 377 7,700
2022/12/23 376 380 376 378 7,500
2022/12/22 379 379 376 377 7,900
2022/12/21 379 380 376 376 15,900
2022/12/20 386 387 378 382 26,600
2022/12/19 383 383 382 382 8,900
2022/12/16 383 386 383 383 10,400
2022/12/15 384 388 383 387 9,800
2022/12/14 390 390 384 386 6,000
2022/12/13 382 387 382 385 5,300
2022/12/12 381 384 381 382 3,000
2022/12/09 380 384 380 383 7,600
2022/12/08 381 382 378 378 17,800
2022/12/07 383 384 381 381 5,600
2022/12/06 389 389 382 382 7,500
2022/12/05 387 389 385 385 9,200
2022/12/02 390 390 386 388 11,900
2022/12/01 392 395 387 393 12,700
2022/11/30 395 395 392 392 5,400
2022/11/29 395 395 393 394 8,100
2022/11/28 400 400 396 396 8,100
2022/11/25 402 402 398 400 14,100
2022/11/24 399 400 398 398 12,500
2022/11/22 395 398 395 398 13,500
2022/11/21 397 397 389 396 20,800
2022/11/18 395 395 392 393 6,900
2022/11/17 393 396 392 394 9,400
2022/11/16 393 394 391 392 6,200
2022/11/15 390 393 388 393 7,400
2022/11/14 392 394 390 390 10,700
2022/11/11 391 392 387 392 24,900
2022/11/10 392 392 388 389 11,200
2022/11/09 393 393 389 389 9,500
2022/11/08 388 393 385 392 42,000
2022/11/07 394 396 391 396 13,600
2022/11/04 390 393 390 391 8,600
2022/11/02 394 395 391 391 15,500
2022/11/01 393 396 392 393 12,900
2022/10/31 396 399 390 390 35,500
2022/10/28 400 406 391 391 56,500
2022/10/27 402 409 402 404 12,400
2022/10/26 406 408 402 402 15,600
2022/10/25 408 408 401 402 17,300
2022/10/24 406 407 401 405 25,600
2022/10/21 404 404 399 401 8,800
2022/10/20 400 404 399 400 20,200
2022/10/19 401 407 401 404 24,800
2022/10/18 406 406 400 403 18,500
2022/10/17 402 407 399 400 10,200
2022/10/14 402 406 398 404 18,200
2022/10/13 405 405 392 396 20,600
2022/10/12 401 405 399 405 20,000
2022/10/11 400 404 398 403 25,300
2022/10/07 404 406 401 401 27,900
2022/10/06 409 413 405 408 24,900
2022/10/05 412 412 406 410 13,400
2022/10/04 412 413 403 407 71,400
2022/10/03 392 412 390 406 64,900
2022/09/30 397 405 392 392 39,300
2022/09/29 400 401 396 397 23,600
2022/09/28 389 394 388 392 45,500
2022/09/27 391 395 390 390 10,600
2022/09/26 399 399 390 390 25,100
2022/09/22 402 402 399 399 17,700
2022/09/21 402 403 398 403 23,300
2022/09/20 406 406 402 403 12,600
2022/09/16 405 405 402 402 17,900
2022/09/15 406 409 405 406 7,000
2022/09/14 405 410 403 407 15,700
2022/09/13 406 410 406 410 7,100
2022/09/12 410 410 406 406 14,900
2022/09/09 411 412 408 410 19,800
2022/09/08 408 410 407 408 11,400
2022/09/07 407 407 403 405 11,400
2022/09/06 406 409 405 407 12,000
2022/09/05 408 408 405 406 10,800
2022/09/02 408 410 403 410 26,900
2022/09/01 409 410 408 408 19,600
2022/08/31 411 413 409 413 33,600
2022/08/30 414 417 412 412 51,600
2022/08/29 414 448 410 415 226,000
2022/08/26 417 418 414 416 10,500
2022/08/25 418 419 415 417 17,300
2022/08/24 415 418 415 417 11,000
2022/08/23 416 418 414 414 25,100
2022/08/22 414 418 412 416 21,200
2022/08/19 414 417 413 414 11,500
2022/08/18 412 417 411 413 12,500
2022/08/17 417 418 412 412 26,200
2022/08/16 411 415 410 415 11,100
2022/08/15 412 415 409 411 26,100
2022/08/12 408 417 406 412 59,300
2022/08/10 422 422 417 422 44,600
2022/08/09 420 423 417 422 19,800
2022/08/08 414 422 412 420 29,900
2022/08/05 411 417 411 416 11,800
2022/08/04 411 415 411 411 4,400
2022/08/03 412 412 408 410 15,400
2022/08/02 413 414 409 410 24,000
2022/08/01 415 419 411 414 29,900
2022/07/29 415 415 406 411 91,600
2022/07/28 418 458 413 416 500,300
2022/07/27 419 420 414 415 17,700
2022/07/26 422 422 419 421 9,200
2022/07/25 425 425 418 422 15,100
2022/07/22 421 421 414 420 22,500
2022/07/21 415 422 412 421 28,100
2022/07/20 411 413 407 409 53,000
2022/07/19 415 415 406 411 13,200
2022/07/15 418 418 409 410 36,400
2022/07/14 423 427 416 419 24,900
2022/07/13 422 428 422 423 4,500
2022/07/12 424 424 419 419 13,700
2022/07/11 425 430 422 424 16,000
2022/07/08 426 428 418 418 28,500
2022/07/07 422 428 421 426 10,100
2022/07/06 425 427 418 421 30,300
2022/07/05 427 430 423 424 10,900
2022/07/04 428 428 423 427 13,300
2022/07/01 431 432 423 424 13,800
2022/06/30 444 445 431 431 15,600
2022/06/29 432 441 431 441 17,800
2022/06/28 434 440 430 438 15,000
2022/06/27 434 434 427 428 8,400
2022/06/24 436 440 428 430 31,900
2022/06/23 467 478 417 428 223,600
2022/06/22 449 449 438 443 6,300
2022/06/21 436 442 432 435 12,400
2022/06/20 439 439 424 433 13,000
2022/06/17 423 430 422 423 6,800
2022/06/16 421 435 421 433 14,400
2022/06/15 424 425 414 414 20,500
2022/06/14 430 433 424 427 15,800
2022/06/13 445 445 436 438 8,800
2022/06/10 451 453 442 442 15,200
2022/06/09 447 462 447 458 45,200
2022/06/08 441 462 441 447 45,200
2022/06/07 452 452 436 436 10,200
2022/06/06 450 459 450 451 23,700
2022/06/03 447 454 441 454 25,700
2022/06/02 444 449 443 445 6,600
2022/06/01 444 450 443 448 23,300
2022/05/31 433 443 428 443 16,300
2022/05/30 430 433 427 433 27,600
2022/05/27 428 429 423 427 7,700
2022/05/26 422 427 422 425 11,200
2022/05/25 426 426 418 422 10,900
2022/05/24 423 423 417 418 13,700
2022/05/23 413 435 406 425 155,600
2022/05/20 412 412 404 407 19,200
2022/05/19 407 412 405 408 16,100
2022/05/18 410 414 409 409 9,300
2022/05/17 412 419 409 409 21,600
2022/05/16 421 421 409 420 20,700
2022/05/13 406 418 406 414 20,900
2022/05/12 404 410 403 410 6,700
2022/05/11 405 410 402 408 3,000
2022/05/10 406 410 397 408 19,000
2022/05/09 409 413 405 408 9,100
2022/05/06 410 415 402 411 17,200
2022/05/02 406 410 405 410 8,900
2022/04/28 416 424 413 413 28,500
2022/04/27 404 420 399 420 33,500
2022/04/26 409 421 409 410 27,500
2022/04/25 417 455 410 411 188,100
2022/04/22 414 414 404 409 6,800
2022/04/21 412 414 409 412 10,900
2022/04/20 399 411 399 409 27,400
2022/04/19 407 408 402 407 10,600
2022/04/18 414 414 404 408 6,300
2022/04/15 410 416 410 414 4,300
2022/04/14 411 412 410 410 2,200
2022/04/13 404 410 402 410 11,300
2022/04/12 405 409 403 404 7,400
2022/04/11 406 411 404 409 13,000
2022/04/08 404 417 402 413 8,900
2022/04/07 414 414 402 404 16,500
2022/04/06 416 416 414 415 5,500
2022/04/05 425 425 416 417 8,100
2022/04/04 418 421 416 421 12,500
2022/04/01 424 424 416 421 9,200
2022/03/31 428 428 420 420 8,100
2022/03/30 427 428 418 428 24,200
2022/03/29 429 431 427 431 8,900
2022/03/28 431 431 428 430 9,100
2022/03/25 438 438 428 432 18,500
2022/03/24 435 435 428 435 9,300
2022/03/23 431 435 431 435 8,200
2022/03/22 434 434 423 429 18,100
2022/03/18 422 430 419 430 21,000
2022/03/17 428 428 420 422 11,800
2022/03/16 429 429 420 425 12,600
2022/03/15 425 430 418 421 20,900
2022/03/14 421 425 419 421 6,300
2022/03/11 418 427 417 421 13,200
2022/03/10 406 435 406 427 25,600
2022/03/09 397 406 397 399 23,500
2022/03/08 415 415 395 396 43,500
2022/03/07 425 428 415 415 20,700
2022/03/04 427 430 420 425 19,900
2022/03/03 421 435 421 433 19,000
2022/03/02 425 428 416 427 8,900
2022/03/01 427 436 423 432 8,700
2022/02/28 417 432 414 429 21,500
2022/02/25 433 433 415 418 27,100
2022/02/24 424 426 417 421 18,000
2022/02/22 432 440 430 431 13,000
2022/02/21 433 443 427 432 18,500
2022/02/18 425 447 425 438 29,600
2022/02/17 440 443 434 441 17,800
2022/02/16 437 443 434 440 17,800
2022/02/15 428 441 427 429 26,000
2022/02/14 412 445 412 428 39,500
2022/02/10 420 421 416 420 7,800
2022/02/09 421 422 414 415 6,600
2022/02/08 420 421 412 420 12,700
2022/02/07 405 420 405 419 17,400
2022/02/04 411 412 408 410 6,400
2022/02/03 418 418 410 410 5,000
2022/02/02 418 418 415 418 3,100
2022/02/01 412 418 409 418 8,000
2022/01/31 406 418 406 415 11,400
2022/01/28 389 420 389 406 49,400
2022/01/27 407 407 386 386 26,200
2022/01/26 408 408 404 405 4,200
2022/01/25 414 414 403 406 20,800
2022/01/24 410 413 407 413 20,800
2022/01/21 397 411 397 411 17,400
2022/01/20 389 398 389 397 8,000
2022/01/19 393 396 386 386 12,100
2022/01/18 396 400 390 393 25,000
2022/01/17 402 402 394 398 12,100
2022/01/14 403 403 394 399 12,200
2022/01/13 410 410 403 407 8,200
2022/01/12 400 414 400 414 10,900
2022/01/11 409 412 377 400 92,500
2022/01/07 417 417 407 408 32,100
2022/01/06 425 425 417 417 15,900
2022/01/05 431 431 422 428 8,500
2022/01/04 430 432 421 428 20,200

このページの先頭へ