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 |
|---|---|---|---|---|---|
| 2024/12/30 | 318 | 319 | 316 | 317 | 10,700 |
| 2024/12/27 | 319 | 319 | 315 | 317 | 14,100 |
| 2024/12/26 | 316 | 317 | 313 | 316 | 19,100 |
| 2024/12/25 | 312 | 317 | 310 | 317 | 32,100 |
| 2024/12/24 | 318 | 318 | 311 | 312 | 44,000 |
| 2024/12/23 | 320 | 320 | 318 | 319 | 16,900 |
| 2024/12/20 | 317 | 322 | 317 | 320 | 33,200 |
| 2024/12/19 | 316 | 318 | 316 | 318 | 10,900 |
| 2024/12/18 | 318 | 319 | 316 | 317 | 15,400 |
| 2024/12/17 | 317 | 317 | 316 | 317 | 5,000 |
| 2024/12/16 | 318 | 318 | 313 | 316 | 30,400 |
| 2024/12/13 | 322 | 322 | 316 | 316 | 8,000 |
| 2024/12/12 | 323 | 324 | 321 | 323 | 7,500 |
| 2024/12/11 | 323 | 323 | 321 | 323 | 9,500 |
| 2024/12/10 | 319 | 322 | 315 | 322 | 26,400 |
| 2024/12/09 | 318 | 320 | 318 | 320 | 5,700 |
| 2024/12/06 | 320 | 321 | 316 | 318 | 6,600 |
| 2024/12/05 | 316 | 321 | 311 | 321 | 88,000 |
| 2024/12/04 | 316 | 318 | 315 | 318 | 8,800 |
| 2024/12/03 | 317 | 317 | 314 | 316 | 51,200 |
| 2024/12/02 | 318 | 318 | 314 | 317 | 48,200 |
| 2024/11/29 | 317 | 318 | 316 | 318 | 18,500 |
| 2024/11/28 | 316 | 318 | 315 | 317 | 7,200 |
| 2024/11/27 | 318 | 318 | 315 | 316 | 10,000 |
| 2024/11/26 | 319 | 319 | 316 | 318 | 4,700 |
| 2024/11/25 | 318 | 319 | 317 | 317 | 11,900 |
| 2024/11/22 | 318 | 319 | 316 | 318 | 13,800 |
| 2024/11/21 | 318 | 318 | 316 | 318 | 6,200 |
| 2024/11/20 | 317 | 319 | 315 | 318 | 15,100 |
| 2024/11/19 | 318 | 318 | 317 | 318 | 2,900 |
| 2024/11/18 | 318 | 320 | 315 | 316 | 5,600 |
| 2024/11/15 | 318 | 318 | 315 | 318 | 6,100 |
| 2024/11/14 | 318 | 320 | 315 | 318 | 20,600 |
| 2024/11/13 | 317 | 320 | 316 | 318 | 7,500 |
| 2024/11/12 | 320 | 322 | 317 | 317 | 8,000 |
| 2024/11/11 | 320 | 323 | 320 | 320 | 3,700 |
| 2024/11/08 | 320 | 324 | 319 | 319 | 9,800 |
| 2024/11/07 | 317 | 323 | 317 | 320 | 19,700 |
| 2024/11/06 | 315 | 321 | 315 | 317 | 3,700 |
| 2024/11/05 | 321 | 321 | 315 | 315 | 6,000 |
| 2024/11/01 | 314 | 320 | 314 | 317 | 8,300 |
| 2024/10/31 | 311 | 314 | 303 | 314 | 61,900 |
| 2024/10/30 | 314 | 318 | 310 | 310 | 95,500 |
| 2024/10/29 | 317 | 319 | 315 | 315 | 5,400 |
| 2024/10/28 | 318 | 319 | 315 | 319 | 13,300 |
| 2024/10/25 | 323 | 323 | 315 | 318 | 29,600 |
| 2024/10/24 | 320 | 322 | 319 | 321 | 10,000 |
| 2024/10/23 | 320 | 323 | 320 | 322 | 3,300 |
| 2024/10/22 | 319 | 320 | 319 | 320 | 3,400 |
| 2024/10/21 | 319 | 322 | 319 | 320 | 14,200 |
| 2024/10/18 | 325 | 325 | 320 | 320 | 7,900 |
| 2024/10/17 | 323 | 324 | 321 | 324 | 10,200 |
| 2024/10/16 | 322 | 325 | 322 | 322 | 5,000 |
| 2024/10/15 | 328 | 328 | 320 | 323 | 66,900 |
| 2024/10/11 | 329 | 329 | 321 | 326 | 59,200 |
| 2024/10/10 | 325 | 325 | 311 | 316 | 40,700 |
| 2024/10/09 | 334 | 334 | 321 | 325 | 14,500 |
| 2024/10/08 | 339 | 339 | 330 | 330 | 20,600 |
| 2024/10/07 | 342 | 342 | 339 | 341 | 3,800 |
| 2024/10/04 | 341 | 342 | 340 | 341 | 4,800 |
| 2024/10/03 | 351 | 351 | 338 | 339 | 27,100 |
| 2024/10/02 | 342 | 359 | 339 | 353 | 31,400 |
| 2024/10/01 | 325 | 343 | 325 | 339 | 15,100 |
| 2024/09/30 | 325 | 327 | 322 | 325 | 15,800 |
| 2024/09/27 | 345 | 345 | 336 | 336 | 16,500 |
| 2024/09/26 | 343 | 345 | 338 | 341 | 24,700 |
| 2024/09/25 | 345 | 345 | 337 | 344 | 16,800 |
| 2024/09/24 | 338 | 350 | 336 | 345 | 43,900 |
| 2024/09/20 | 328 | 336 | 326 | 333 | 12,900 |
| 2024/09/19 | 322 | 328 | 322 | 326 | 11,300 |
| 2024/09/18 | 320 | 323 | 319 | 322 | 11,200 |
| 2024/09/17 | 320 | 321 | 318 | 319 | 5,700 |
| 2024/09/13 | 319 | 320 | 315 | 320 | 7,000 |
| 2024/09/12 | 315 | 319 | 315 | 318 | 3,000 |
| 2024/09/11 | 318 | 329 | 314 | 315 | 23,200 |
| 2024/09/10 | 318 | 322 | 316 | 318 | 16,500 |
| 2024/09/09 | 317 | 320 | 312 | 320 | 33,400 |
| 2024/09/06 | 321 | 364 | 317 | 323 | 255,600 |
| 2024/09/05 | 315 | 319 | 315 | 316 | 10,500 |
| 2024/09/04 | 317 | 318 | 314 | 314 | 16,900 |
| 2024/09/03 | 321 | 323 | 318 | 319 | 7,000 |
| 2024/09/02 | 318 | 319 | 317 | 318 | 10,900 |
| 2024/08/30 | 320 | 320 | 318 | 318 | 5,800 |
| 2024/08/29 | 319 | 322 | 318 | 318 | 9,100 |
| 2024/08/28 | 322 | 322 | 319 | 319 | 5,400 |
| 2024/08/27 | 321 | 322 | 316 | 321 | 15,500 |
| 2024/08/26 | 312 | 317 | 312 | 315 | 6,500 |
| 2024/08/23 | 314 | 327 | 312 | 312 | 30,300 |
| 2024/08/22 | 314 | 316 | 314 | 314 | 4,400 |
| 2024/08/21 | 311 | 316 | 309 | 311 | 17,500 |
| 2024/08/20 | 314 | 319 | 310 | 311 | 29,800 |
| 2024/08/19 | 315 | 315 | 309 | 313 | 51,200 |
| 2024/08/16 | 309 | 310 | 305 | 307 | 49,800 |
| 2024/08/15 | 311 | 312 | 305 | 310 | 62,800 |
| 2024/08/14 | 315 | 316 | 305 | 308 | 57,200 |
| 2024/08/13 | 324 | 326 | 301 | 313 | 69,300 |
| 2024/08/09 | 328 | 332 | 323 | 324 | 25,600 |
| 2024/08/08 | 330 | 338 | 325 | 334 | 21,700 |
| 2024/08/07 | 323 | 338 | 323 | 332 | 6,900 |
| 2024/08/06 | 322 | 341 | 322 | 331 | 18,900 |
| 2024/08/05 | 327 | 330 | 319 | 321 | 52,300 |
| 2024/08/02 | 345 | 348 | 334 | 335 | 41,000 |
| 2024/08/01 | 355 | 355 | 347 | 349 | 19,600 |
| 2024/07/31 | 351 | 354 | 350 | 354 | 16,400 |
| 2024/07/30 | 367 | 369 | 349 | 349 | 98,200 |
| 2024/07/29 | 367 | 372 | 367 | 368 | 8,600 |
| 2024/07/26 | 371 | 371 | 366 | 368 | 17,400 |
| 2024/07/25 | 363 | 363 | 359 | 363 | 36,900 |
| 2024/07/24 | 364 | 365 | 362 | 365 | 6,600 |
| 2024/07/23 | 362 | 365 | 361 | 364 | 3,800 |
| 2024/07/22 | 361 | 364 | 358 | 362 | 16,700 |
| 2024/07/19 | 359 | 363 | 359 | 360 | 3,900 |
| 2024/07/18 | 359 | 363 | 358 | 360 | 9,000 |
| 2024/07/17 | 358 | 359 | 358 | 359 | 5,300 |
| 2024/07/16 | 358 | 359 | 357 | 358 | 5,200 |
| 2024/07/12 | 357 | 358 | 355 | 357 | 4,500 |
| 2024/07/11 | 355 | 356 | 353 | 354 | 12,700 |
| 2024/07/10 | 350 | 354 | 350 | 353 | 13,800 |
| 2024/07/09 | 355 | 355 | 345 | 353 | 28,000 |
| 2024/07/08 | 354 | 356 | 352 | 353 | 10,600 |
| 2024/07/05 | 357 | 357 | 352 | 352 | 14,400 |
| 2024/07/04 | 355 | 357 | 354 | 355 | 23,200 |
| 2024/07/03 | 355 | 358 | 355 | 355 | 16,100 |
| 2024/07/02 | 360 | 360 | 355 | 355 | 43,400 |
| 2024/07/01 | 358 | 359 | 356 | 357 | 88,300 |
| 2024/06/28 | 358 | 360 | 356 | 360 | 6,600 |
| 2024/06/27 | 360 | 360 | 357 | 358 | 8,100 |
| 2024/06/26 | 355 | 358 | 355 | 358 | 14,500 |
| 2024/06/25 | 353 | 356 | 353 | 354 | 21,800 |
| 2024/06/24 | 353 | 357 | 352 | 352 | 32,200 |
| 2024/06/21 | 352 | 355 | 352 | 353 | 17,600 |
| 2024/06/20 | 351 | 353 | 351 | 351 | 5,200 |
| 2024/06/19 | 352 | 353 | 351 | 351 | 3,200 |
| 2024/06/18 | 350 | 351 | 349 | 350 | 26,000 |
| 2024/06/17 | 346 | 348 | 345 | 348 | 4,100 |
| 2024/06/14 | 343 | 348 | 343 | 345 | 9,600 |
| 2024/06/13 | 350 | 350 | 343 | 345 | 16,600 |
| 2024/06/12 | 346 | 350 | 344 | 350 | 16,800 |
| 2024/06/11 | 348 | 349 | 345 | 346 | 8,900 |
| 2024/06/10 | 344 | 348 | 343 | 348 | 11,600 |
| 2024/06/07 | 344 | 346 | 343 | 343 | 3,400 |
| 2024/06/06 | 343 | 345 | 342 | 345 | 3,700 |
| 2024/06/05 | 343 | 346 | 341 | 343 | 20,100 |
| 2024/06/04 | 345 | 346 | 342 | 343 | 10,100 |
| 2024/06/03 | 353 | 353 | 332 | 342 | 111,600 |
| 2024/05/31 | 348 | 354 | 348 | 353 | 4,700 |
| 2024/05/30 | 351 | 355 | 346 | 348 | 23,800 |
| 2024/05/29 | 350 | 355 | 348 | 351 | 20,600 |
| 2024/05/28 | 349 | 350 | 348 | 350 | 6,900 |
| 2024/05/27 | 352 | 352 | 345 | 349 | 21,200 |
| 2024/05/24 | 347 | 350 | 347 | 349 | 13,600 |
| 2024/05/23 | 348 | 365 | 345 | 351 | 63,400 |
| 2024/05/22 | 349 | 350 | 345 | 347 | 6,500 |
| 2024/05/21 | 350 | 350 | 344 | 349 | 20,800 |
| 2024/05/20 | 350 | 355 | 345 | 346 | 67,000 |
| 2024/05/17 | 361 | 361 | 345 | 350 | 62,800 |
| 2024/05/16 | 371 | 374 | 350 | 359 | 113,100 |
| 2024/05/15 | 382 | 382 | 375 | 380 | 18,500 |
| 2024/05/14 | 380 | 381 | 378 | 381 | 5,900 |
| 2024/05/13 | 381 | 383 | 378 | 378 | 8,700 |
| 2024/05/10 | 379 | 383 | 379 | 380 | 9,400 |
| 2024/05/09 | 377 | 379 | 376 | 377 | 6,200 |
| 2024/05/08 | 377 | 380 | 377 | 377 | 8,000 |
| 2024/05/07 | 380 | 380 | 376 | 378 | 12,700 |
| 2024/05/02 | 381 | 381 | 376 | 377 | 6,000 |
| 2024/05/01 | 373 | 378 | 372 | 378 | 6,600 |
| 2024/04/30 | 372 | 377 | 372 | 377 | 6,200 |
| 2024/04/26 | 384 | 384 | 369 | 369 | 61,100 |
| 2024/04/25 | 374 | 383 | 370 | 378 | 44,800 |
| 2024/04/24 | 382 | 382 | 372 | 373 | 19,600 |
| 2024/04/23 | 382 | 382 | 379 | 379 | 8,900 |
| 2024/04/22 | 376 | 382 | 376 | 379 | 10,500 |
| 2024/04/19 | 378 | 379 | 373 | 375 | 13,400 |
| 2024/04/18 | 374 | 382 | 374 | 379 | 11,200 |
| 2024/04/17 | 375 | 379 | 373 | 373 | 13,200 |
| 2024/04/16 | 381 | 381 | 375 | 375 | 21,500 |
| 2024/04/15 | 381 | 383 | 380 | 381 | 54,000 |
| 2024/04/12 | 383 | 384 | 381 | 383 | 16,200 |
| 2024/04/11 | 382 | 384 | 381 | 381 | 9,700 |
| 2024/04/10 | 383 | 385 | 380 | 383 | 31,400 |
| 2024/04/09 | 386 | 387 | 381 | 381 | 8,600 |
| 2024/04/08 | 386 | 386 | 384 | 386 | 3,000 |
| 2024/04/05 | 384 | 387 | 380 | 386 | 12,100 |
| 2024/04/04 | 382 | 386 | 380 | 386 | 23,800 |
| 2024/04/03 | 384 | 385 | 382 | 382 | 9,000 |
| 2024/04/02 | 386 | 388 | 384 | 384 | 5,400 |
| 2024/04/01 | 390 | 390 | 385 | 386 | 6,400 |
| 2024/03/29 | 385 | 389 | 385 | 388 | 3,000 |
| 2024/03/28 | 383 | 388 | 382 | 385 | 10,700 |
| 2024/03/27 | 396 | 396 | 391 | 395 | 16,500 |
| 2024/03/26 | 390 | 395 | 390 | 391 | 26,000 |
| 2024/03/25 | 391 | 394 | 389 | 389 | 28,100 |
| 2024/03/22 | 392 | 392 | 387 | 391 | 17,100 |
| 2024/03/21 | 390 | 391 | 388 | 389 | 17,900 |
| 2024/03/19 | 390 | 391 | 385 | 386 | 29,600 |
| 2024/03/18 | 390 | 391 | 386 | 390 | 26,500 |
| 2024/03/15 | 387 | 388 | 384 | 385 | 6,300 |
| 2024/03/14 | 387 | 388 | 386 | 387 | 5,600 |
| 2024/03/13 | 393 | 394 | 381 | 384 | 39,500 |
| 2024/03/12 | 394 | 394 | 391 | 392 | 4,000 |
| 2024/03/11 | 393 | 396 | 388 | 391 | 12,700 |
| 2024/03/08 | 396 | 397 | 393 | 393 | 16,000 |
| 2024/03/07 | 397 | 398 | 394 | 398 | 10,900 |
| 2024/03/06 | 394 | 402 | 393 | 399 | 52,400 |
| 2024/03/05 | 391 | 396 | 389 | 393 | 13,000 |
| 2024/03/04 | 393 | 396 | 390 | 392 | 21,900 |
| 2024/03/01 | 391 | 398 | 389 | 395 | 42,800 |
| 2024/02/29 | 390 | 392 | 388 | 391 | 8,300 |
| 2024/02/28 | 390 | 394 | 389 | 389 | 15,700 |
| 2024/02/27 | 393 | 395 | 389 | 391 | 21,800 |
| 2024/02/26 | 397 | 397 | 389 | 392 | 12,400 |
| 2024/02/22 | 388 | 419 | 382 | 392 | 165,500 |
| 2024/02/21 | 390 | 391 | 388 | 388 | 12,400 |
| 2024/02/20 | 396 | 398 | 391 | 391 | 17,200 |
| 2024/02/19 | 389 | 396 | 385 | 396 | 13,000 |
| 2024/02/16 | 377 | 389 | 377 | 389 | 20,700 |
| 2024/02/15 | 383 | 385 | 373 | 376 | 68,300 |
| 2024/02/14 | 395 | 395 | 383 | 383 | 114,500 |
| 2024/02/13 | 401 | 402 | 395 | 399 | 64,800 |
| 2024/02/09 | 410 | 423 | 406 | 406 | 66,700 |
| 2024/02/08 | 409 | 414 | 405 | 412 | 17,600 |
| 2024/02/07 | 408 | 413 | 407 | 412 | 15,100 |
| 2024/02/06 | 407 | 413 | 407 | 409 | 13,400 |
| 2024/02/05 | 410 | 410 | 405 | 407 | 15,600 |
| 2024/02/02 | 411 | 411 | 403 | 407 | 13,400 |
| 2024/02/01 | 409 | 409 | 404 | 407 | 11,300 |
| 2024/01/31 | 405 | 410 | 405 | 410 | 19,700 |
| 2024/01/30 | 415 | 416 | 403 | 403 | 102,400 |
| 2024/01/29 | 413 | 413 | 408 | 412 | 16,700 |
| 2024/01/26 | 412 | 414 | 408 | 411 | 16,500 |
| 2024/01/25 | 404 | 413 | 404 | 408 | 26,900 |
| 2024/01/24 | 407 | 409 | 401 | 403 | 24,700 |
| 2024/01/23 | 409 | 409 | 405 | 405 | 14,700 |
| 2024/01/22 | 411 | 416 | 407 | 409 | 38,600 |
| 2024/01/19 | 403 | 409 | 403 | 409 | 13,200 |
| 2024/01/18 | 407 | 407 | 404 | 404 | 8,400 |
| 2024/01/17 | 402 | 410 | 402 | 403 | 25,400 |
| 2024/01/16 | 406 | 407 | 403 | 403 | 7,400 |
| 2024/01/15 | 404 | 407 | 404 | 404 | 11,100 |
| 2024/01/12 | 408 | 411 | 403 | 406 | 35,200 |
| 2024/01/11 | 407 | 411 | 406 | 411 | 15,300 |
| 2024/01/10 | 410 | 410 | 406 | 409 | 19,500 |
| 2024/01/09 | 408 | 413 | 406 | 410 | 13,700 |
| 2024/01/05 | 409 | 410 | 404 | 410 | 10,700 |
| 2024/01/04 | 410 | 412 | 406 | 409 | 14,000 |