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

エービーシー・マート(2670)の株価時系列情報

エービーシー・マート(2670)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
2026/01/30 2,463 2,480 2,427 2,477 1,032,400
2026/01/29 2,410 2,427 2,376 2,421 699,100
2026/01/28 2,448 2,454 2,426 2,427 797,700
2026/01/27 2,442 2,467 2,440 2,448 626,400
2026/01/26 2,469 2,470 2,443 2,464 851,000
2026/01/23 2,478 2,480 2,453 2,453 773,300
2026/01/22 2,461 2,479 2,459 2,470 651,600
2026/01/21 2,495 2,502 2,455 2,476 674,200
2026/01/20 2,489 2,516 2,480 2,492 572,000
2026/01/19 2,498 2,504 2,473 2,482 843,200
2026/01/16 2,498 2,517 2,487 2,508 743,300
2026/01/15 2,513 2,520 2,505 2,514 690,900
2026/01/14 2,502 2,534 2,496 2,510 921,600
2026/01/13 2,550 2,555 2,513 2,513 956,300
2026/01/09 2,510 2,559 2,507 2,541 1,396,300
2026/01/08 2,521 2,534 2,492 2,500 2,622,900
2026/01/07 2,684 2,684 2,649 2,671 669,900
2026/01/06 2,651 2,670 2,639 2,645 736,300
2026/01/05 2,674 2,688 2,631 2,641 545,600
2025/12/30 2,686 2,695 2,657 2,657 314,800
2025/12/29 2,696 2,704 2,666 2,676 344,300
2025/12/26 2,692 2,707 2,690 2,706 210,000
2025/12/25 2,681 2,703 2,680 2,690 213,200
2025/12/24 2,678 2,701 2,675 2,675 245,600
2025/12/23 2,666 2,699 2,653 2,687 324,300
2025/12/22 2,679 2,691 2,655 2,661 480,600
2025/12/19 2,680 2,720 2,675 2,703 765,600
2025/12/18 2,709 2,719 2,684 2,703 341,700
2025/12/17 2,706 2,713 2,682 2,683 423,900
2025/12/16 2,726 2,732 2,697 2,697 380,700
2025/12/15 2,745 2,757 2,723 2,754 505,000
2025/12/12 2,724 2,741 2,718 2,728 516,200
2025/12/11 2,737 2,742 2,704 2,715 533,100
2025/12/10 2,722 2,725 2,701 2,710 268,600
2025/12/09 2,726 2,730 2,687 2,696 379,400
2025/12/08 2,700 2,716 2,678 2,703 324,500
2025/12/05 2,695 2,706 2,672 2,672 334,500
2025/12/04 2,690 2,743 2,690 2,721 556,800
2025/12/03 2,702 2,710 2,669 2,693 585,000
2025/12/02 2,692 2,728 2,685 2,722 560,800
2025/12/01 2,705 2,724 2,677 2,691 648,600
2025/11/28 2,743 2,751 2,704 2,715 562,600
2025/11/27 2,700 2,745 2,700 2,743 565,200
2025/11/26 2,702 2,732 2,696 2,710 510,200
2025/11/25 2,682 2,703 2,667 2,697 468,600
2025/11/21 2,652 2,699 2,650 2,684 809,200
2025/11/20 2,621 2,652 2,620 2,626 465,800
2025/11/19 2,634 2,666 2,634 2,640 535,300
2025/11/18 2,637 2,683 2,631 2,631 900,800
2025/11/17 2,633 2,641 2,550 2,600 1,125,400
2025/11/14 2,680 2,718 2,666 2,673 806,700
2025/11/13 2,660 2,663 2,627 2,654 657,100
2025/11/12 2,668 2,679 2,647 2,652 680,100
2025/11/11 2,658 2,673 2,628 2,650 613,700
2025/11/10 2,676 2,688 2,659 2,673 552,000
2025/11/07 2,650 2,683 2,649 2,671 758,700
2025/11/06 2,669 2,673 2,617 2,617 1,246,300
2025/11/05 2,664 2,713 2,648 2,668 908,800
2025/11/04 2,610 2,648 2,561 2,622 1,006,600
2025/10/31 2,658 2,680 2,632 2,644 683,900
2025/10/30 2,665 2,672 2,640 2,646 2,112,400
2025/10/29 2,697 2,708 2,632 2,643 576,600
2025/10/28 2,739 2,748 2,710 2,710 729,600
2025/10/27 2,742 2,771 2,734 2,755 587,200
2025/10/24 2,759 2,779 2,740 2,754 570,400
2025/10/23 2,770 2,780 2,736 2,775 546,000
2025/10/22 2,799 2,806 2,742 2,748 785,800
2025/10/21 2,709 2,798 2,709 2,772 746,500
2025/10/20 2,730 2,736 2,705 2,706 452,500
2025/10/17 2,705 2,710 2,670 2,685 622,600
2025/10/16 2,725 2,730 2,650 2,669 796,500
2025/10/15 2,699 2,732 2,697 2,705 1,059,100
2025/10/14 2,666 2,725 2,640 2,697 1,132,700
2025/10/10 2,640 2,690 2,627 2,681 1,355,600
2025/10/09 2,706 2,724 2,636 2,650 3,182,300
2025/10/08 2,905 2,959 2,890 2,906 977,800
2025/10/07 2,856 2,901 2,846 2,901 554,800
2025/10/06 2,885 2,898 2,820 2,870 838,600
2025/10/03 2,860 2,867 2,816 2,835 550,700
2025/10/02 2,919 2,930 2,851 2,867 459,000
2025/10/01 2,924 2,947 2,887 2,919 417,500
2025/09/30 2,976 2,990 2,931 2,934 403,500
2025/09/29 3,000 3,011 2,934 2,947 357,200
2025/09/26 3,002 3,021 2,986 2,995 359,100
2025/09/25 3,020 3,038 2,963 3,002 361,300
2025/09/24 3,035 3,053 3,021 3,021 429,100
2025/09/22 3,005 3,038 3,005 3,038 239,000
2025/09/19 3,053 3,076 3,007 3,020 470,300
2025/09/18 3,075 3,089 3,053 3,066 272,900
2025/09/17 3,080 3,128 3,080 3,090 370,400
2025/09/16 3,108 3,125 3,087 3,092 369,400
2025/09/12 3,100 3,116 3,084 3,097 299,200
2025/09/11 3,078 3,109 3,050 3,109 295,700
2025/09/10 3,113 3,114 3,079 3,079 276,300
2025/09/09 3,158 3,168 3,100 3,113 442,800
2025/09/08 3,227 3,252 3,150 3,150 773,500
2025/09/05 3,193 3,270 3,160 3,255 618,800
2025/09/04 3,123 3,193 3,103 3,180 1,145,800
2025/09/03 2,961 3,115 2,960 3,103 1,354,300
2025/09/02 2,945 2,960 2,917 2,934 448,100
2025/09/01 2,913 2,943 2,890 2,917 413,200
2025/08/29 2,922 2,935 2,906 2,927 419,900
2025/08/28 2,917 2,941 2,908 2,935 308,500
2025/08/27 2,903 2,944 2,900 2,940 595,800
2025/08/26 2,953 2,964 2,915 2,925 451,500
2025/08/25 2,987 2,992 2,950 2,960 312,700
2025/08/22 2,984 2,985 2,938 2,977 412,800
2025/08/21 3,016 3,016 2,968 2,990 352,000
2025/08/20 3,030 3,048 3,008 3,020 373,800
2025/08/19 3,011 3,039 3,002 3,030 274,700
2025/08/18 3,002 3,017 2,988 2,994 280,800
2025/08/15 2,988 3,000 2,950 2,995 340,900
2025/08/14 2,994 3,016 2,971 2,974 313,900
2025/08/13 3,007 3,019 2,990 3,013 301,700
2025/08/12 3,034 3,045 3,001 3,011 341,600
2025/08/08 2,965 3,027 2,962 3,027 330,500
2025/08/07 2,992 3,059 2,964 2,965 609,600
2025/08/06 2,892 3,011 2,888 2,988 665,700
2025/08/05 2,920 2,922 2,869 2,880 384,900
2025/08/04 2,857 2,898 2,857 2,888 418,600
2025/08/01 2,840 2,889 2,836 2,878 506,800
2025/07/31 2,835 2,843 2,823 2,829 835,800
2025/07/30 2,839 2,877 2,828 2,835 720,500
2025/07/29 2,886 2,911 2,869 2,887 370,100
2025/07/28 2,924 2,940 2,895 2,904 344,400
2025/07/25 2,936 2,957 2,906 2,912 519,400
2025/07/24 2,923 2,930 2,903 2,915 592,700
2025/07/23 2,867 2,930 2,853 2,929 705,300
2025/07/22 2,891 2,924 2,846 2,858 409,900
2025/07/18 2,947 2,947 2,913 2,918 324,800
2025/07/17 2,885 2,916 2,874 2,916 618,800
2025/07/16 2,890 2,905 2,870 2,885 568,200
2025/07/15 2,978 2,986 2,915 2,918 540,600
2025/07/14 2,943 3,002 2,914 2,961 710,000
2025/07/11 2,939 2,963 2,894 2,958 950,600
2025/07/10 3,000 3,076 2,941 2,969 1,589,800
2025/07/09 3,055 3,074 3,030 3,045 878,400
2025/07/08 2,994 3,030 2,978 3,026 443,600
2025/07/07 2,965 3,015 2,960 3,008 413,600
2025/07/04 2,951 2,976 2,931 2,969 317,100
2025/07/03 3,000 3,010 2,941 2,960 765,700
2025/07/02 2,974 3,020 2,966 3,020 534,600
2025/07/01 2,954 2,978 2,936 2,967 405,000
2025/06/30 2,956 2,979 2,938 2,962 607,900
2025/06/27 2,926 2,935 2,907 2,930 567,600
2025/06/26 2,880 2,910 2,877 2,907 337,000
2025/06/25 2,895 2,905 2,863 2,880 521,400
2025/06/24 2,920 2,932 2,892 2,908 399,900
2025/06/23 2,875 2,904 2,851 2,900 317,600
2025/06/20 2,894 2,905 2,873 2,883 982,300
2025/06/19 2,877 2,896 2,868 2,892 273,700
2025/06/18 2,859 2,903 2,859 2,887 287,600
2025/06/17 2,860 2,878 2,844 2,869 312,500
2025/06/16 2,854 2,865 2,838 2,864 364,700
2025/06/13 2,874 2,890 2,831 2,845 418,700
2025/06/12 2,909 2,909 2,868 2,874 423,300
2025/06/11 2,896 2,934 2,878 2,927 391,600
2025/06/10 2,905 2,926 2,887 2,912 447,900
2025/06/09 2,885 2,921 2,876 2,911 630,600
2025/06/06 2,863 2,888 2,848 2,875 507,300
2025/06/05 2,855 2,874 2,840 2,860 559,400
2025/06/04 2,807 2,901 2,807 2,890 1,065,300
2025/06/03 2,771 2,800 2,754 2,776 420,700
2025/06/02 2,802 2,813 2,741 2,774 484,200
2025/05/30 2,751 2,822 2,739 2,810 783,200
2025/05/29 2,800 2,813 2,764 2,767 521,100
2025/05/28 2,827 2,827 2,779 2,790 768,600
2025/05/27 2,806 2,811 2,786 2,803 728,000
2025/05/26 2,857 2,868 2,808 2,808 671,900
2025/05/23 2,903 2,903 2,837 2,853 718,700
2025/05/22 2,971 2,971 2,901 2,908 732,000
2025/05/21 3,005 3,009 2,964 2,971 520,700
2025/05/20 2,986 2,986 2,925 2,983 884,800
2025/05/19 2,978 3,014 2,969 2,982 801,400
2025/05/16 2,925 2,970 2,907 2,963 833,700
2025/05/15 2,865 2,937 2,861 2,906 612,300
2025/05/14 2,877 2,891 2,838 2,860 808,900
2025/05/13 2,850 2,898 2,847 2,884 785,200
2025/05/12 2,850 2,856 2,826 2,850 656,900
2025/05/09 2,829 2,860 2,820 2,850 879,700
2025/05/08 2,727 2,817 2,720 2,807 1,172,000
2025/05/07 2,711 2,735 2,683 2,730 1,014,300
2025/05/02 2,668 2,695 2,658 2,695 468,800
2025/05/01 2,645 2,673 2,631 2,670 790,200
2025/04/30 2,663 2,669 2,640 2,653 615,700
2025/04/28 2,627 2,659 2,619 2,659 679,300
2025/04/25 2,638 2,652 2,616 2,627 577,700
2025/04/24 2,648 2,664 2,626 2,627 605,900
2025/04/23 2,637 2,647 2,627 2,647 699,800
2025/04/22 2,616 2,637 2,601 2,637 650,000
2025/04/21 2,615 2,630 2,599 2,623 706,400
2025/04/18 2,632 2,660 2,621 2,643 488,500
2025/04/17 2,611 2,626 2,584 2,609 790,700
2025/04/16 2,607 2,621 2,588 2,610 454,700
2025/04/15 2,628 2,630 2,592 2,603 505,000
2025/04/14 2,568 2,631 2,565 2,612 845,700
2025/04/11 2,602 2,628 2,553 2,555 1,244,400
2025/04/10 2,660 2,665 2,555 2,602 2,345,000
2025/04/09 2,705 2,734 2,666 2,710 801,700
2025/04/08 2,700 2,752 2,677 2,734 966,200

このページの先頭へ