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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,913 | 2,943 | 2,881 | 2,905 | 879,100 |
| 2024/07/25 | 2,823 | 2,920 | 2,816 | 2,910 | 1,673,800 |
| 2024/07/24 | 2,826 | 2,865 | 2,810 | 2,828 | 881,700 |
| 2024/07/23 | 2,814 | 2,822 | 2,792 | 2,820 | 494,800 |
| 2024/07/22 | 2,797 | 2,806 | 2,776 | 2,804 | 494,300 |
| 2024/07/19 | 2,829 | 2,830 | 2,781 | 2,801 | 690,600 |
| 2024/07/18 | 2,766 | 2,854 | 2,762 | 2,843 | 1,123,000 |
| 2024/07/17 | 2,769 | 2,772 | 2,747 | 2,750 | 546,700 |
| 2024/07/16 | 2,799 | 2,801 | 2,757 | 2,762 | 832,600 |
| 2024/07/12 | 2,776 | 2,807 | 2,770 | 2,800 | 1,008,300 |
| 2024/07/11 | 2,743 | 2,794 | 2,738 | 2,791 | 1,424,900 |
| 2024/07/10 | 2,715 | 2,720 | 2,680 | 2,716 | 1,369,800 |
| 2024/07/09 | 2,728 | 2,755 | 2,709 | 2,742 | 1,446,000 |
| 2024/07/08 | 2,765 | 2,807 | 2,733 | 2,739 | 1,603,200 |
| 2024/07/05 | 2,720 | 2,780 | 2,714 | 2,778 | 1,421,400 |
| 2024/07/04 | 2,725 | 2,750 | 2,688 | 2,730 | 3,002,000 |
| 2024/07/03 | 2,937 | 2,948 | 2,870 | 2,875 | 1,881,200 |
| 2024/07/02 | 2,860 | 2,876 | 2,824 | 2,852 | 1,198,800 |
| 2024/07/01 | 2,835 | 2,865 | 2,834 | 2,860 | 922,000 |
| 2024/06/28 | 2,859 | 2,865 | 2,796 | 2,825 | 985,000 |
| 2024/06/27 | 2,890 | 2,894 | 2,817 | 2,851 | 1,311,200 |
| 2024/06/26 | 2,905 | 2,920 | 2,887 | 2,902 | 685,700 |
| 2024/06/25 | 2,896 | 2,919 | 2,875 | 2,912 | 641,000 |
| 2024/06/24 | 2,935 | 2,940 | 2,879 | 2,897 | 737,800 |
| 2024/06/21 | 2,931 | 2,996 | 2,916 | 2,929 | 1,040,000 |
| 2024/06/20 | 2,898 | 2,929 | 2,893 | 2,919 | 503,300 |
| 2024/06/19 | 2,860 | 2,919 | 2,859 | 2,894 | 671,100 |
| 2024/06/18 | 2,811 | 2,877 | 2,805 | 2,877 | 929,500 |
| 2024/06/17 | 2,856 | 2,856 | 2,779 | 2,810 | 853,500 |
| 2024/06/14 | 2,846 | 2,867 | 2,799 | 2,865 | 1,720,000 |
| 2024/06/13 | 2,906 | 2,908 | 2,841 | 2,852 | 888,200 |
| 2024/06/12 | 2,943 | 2,957 | 2,890 | 2,911 | 745,700 |
| 2024/06/11 | 3,033 | 3,033 | 2,957 | 2,973 | 1,093,900 |
| 2024/06/10 | 3,081 | 3,115 | 3,005 | 3,010 | 748,400 |
| 2024/06/07 | 3,134 | 3,164 | 3,121 | 3,151 | 367,700 |
| 2024/06/06 | 3,188 | 3,204 | 3,137 | 3,137 | 648,600 |
| 2024/06/05 | 3,115 | 3,208 | 3,110 | 3,170 | 1,236,200 |
| 2024/06/04 | 3,072 | 3,119 | 3,049 | 3,090 | 857,400 |
| 2024/06/03 | 3,051 | 3,101 | 2,999 | 3,002 | 549,900 |
| 2024/05/31 | 2,964 | 3,052 | 2,958 | 3,022 | 951,900 |
| 2024/05/30 | 2,901 | 2,953 | 2,893 | 2,949 | 841,800 |
| 2024/05/29 | 2,942 | 2,984 | 2,899 | 2,911 | 852,700 |
| 2024/05/28 | 3,038 | 3,046 | 2,967 | 2,992 | 829,000 |
| 2024/05/27 | 3,061 | 3,066 | 3,001 | 3,037 | 530,900 |
| 2024/05/24 | 3,078 | 3,096 | 3,038 | 3,041 | 661,100 |
| 2024/05/23 | 3,080 | 3,098 | 3,065 | 3,081 | 722,100 |
| 2024/05/22 | 3,085 | 3,096 | 3,060 | 3,065 | 395,700 |
| 2024/05/21 | 3,083 | 3,112 | 3,066 | 3,088 | 424,800 |
| 2024/05/20 | 3,123 | 3,124 | 3,057 | 3,087 | 614,600 |
| 2024/05/17 | 3,119 | 3,155 | 3,098 | 3,140 | 379,200 |
| 2024/05/16 | 3,161 | 3,177 | 3,140 | 3,145 | 414,800 |
| 2024/05/15 | 3,230 | 3,238 | 3,159 | 3,159 | 473,200 |
| 2024/05/14 | 3,167 | 3,221 | 3,160 | 3,215 | 424,600 |
| 2024/05/13 | 3,188 | 3,218 | 3,138 | 3,166 | 634,900 |
| 2024/05/10 | 3,234 | 3,244 | 3,190 | 3,225 | 627,800 |
| 2024/05/09 | 3,158 | 3,229 | 3,151 | 3,203 | 718,500 |
| 2024/05/08 | 3,163 | 3,173 | 3,134 | 3,138 | 614,600 |
| 2024/05/07 | 3,150 | 3,190 | 3,141 | 3,170 | 1,315,600 |
| 2024/05/02 | 3,176 | 3,199 | 3,145 | 3,185 | 808,900 |
| 2024/05/01 | 3,198 | 3,200 | 3,118 | 3,118 | 967,500 |
| 2024/04/30 | 3,133 | 3,170 | 3,113 | 3,156 | 551,300 |
| 2024/04/26 | 3,086 | 3,145 | 3,080 | 3,135 | 780,000 |
| 2024/04/25 | 3,173 | 3,179 | 3,098 | 3,102 | 838,500 |
| 2024/04/24 | 3,160 | 3,186 | 3,144 | 3,175 | 734,000 |
| 2024/04/23 | 3,195 | 3,199 | 3,131 | 3,134 | 719,600 |
| 2024/04/22 | 3,111 | 3,133 | 3,076 | 3,125 | 1,141,500 |
| 2024/04/19 | 3,076 | 3,107 | 3,031 | 3,057 | 1,348,900 |
| 2024/04/18 | 3,022 | 3,073 | 3,022 | 3,052 | 1,289,700 |
| 2024/04/17 | 3,040 | 3,047 | 2,943 | 2,972 | 1,296,800 |
| 2024/04/16 | 3,102 | 3,118 | 3,033 | 3,034 | 1,116,500 |
| 2024/04/15 | 3,075 | 3,136 | 3,045 | 3,112 | 1,157,300 |
| 2024/04/12 | 2,991 | 3,108 | 2,966 | 3,096 | 1,455,200 |
| 2024/04/11 | 2,985 | 3,074 | 2,939 | 3,008 | 2,325,000 |
| 2024/04/10 | 2,954 | 2,956 | 2,875 | 2,885 | 1,182,200 |
| 2024/04/09 | 2,939 | 2,964 | 2,917 | 2,955 | 830,000 |
| 2024/04/08 | 2,914 | 2,943 | 2,902 | 2,940 | 817,200 |
| 2024/04/05 | 2,890 | 2,928 | 2,847 | 2,914 | 588,600 |
| 2024/04/04 | 2,956 | 2,973 | 2,885 | 2,898 | 959,600 |
| 2024/04/03 | 2,895 | 2,992 | 2,851 | 2,949 | 1,419,800 |
| 2024/04/02 | 2,861 | 2,900 | 2,831 | 2,845 | 979,000 |
| 2024/04/01 | 2,910 | 2,939 | 2,876 | 2,894 | 660,800 |
| 2024/03/29 | 2,866 | 2,907 | 2,855 | 2,899 | 424,800 |
| 2024/03/28 | 2,871 | 2,893 | 2,860 | 2,867 | 441,800 |
| 2024/03/27 | 2,845 | 2,904 | 2,834 | 2,862 | 928,600 |
| 2024/03/26 | 2,850 | 2,862 | 2,816 | 2,838 | 648,700 |
| 2024/03/25 | 2,902 | 2,924 | 2,879 | 2,879 | 565,500 |
| 2024/03/22 | 2,931 | 2,949 | 2,857 | 2,880 | 1,164,000 |
| 2024/03/21 | 2,913 | 2,944 | 2,913 | 2,929 | 504,600 |
| 2024/03/19 | 2,888 | 2,923 | 2,878 | 2,894 | 513,800 |
| 2024/03/18 | 2,873 | 2,905 | 2,851 | 2,896 | 428,300 |
| 2024/03/15 | 2,880 | 2,920 | 2,869 | 2,873 | 718,500 |
| 2024/03/14 | 2,819 | 2,906 | 2,816 | 2,902 | 960,200 |
| 2024/03/13 | 2,833 | 2,846 | 2,796 | 2,814 | 740,200 |
| 2024/03/12 | 2,883 | 2,895 | 2,778 | 2,824 | 1,075,600 |
| 2024/03/11 | 2,795 | 2,831 | 2,762 | 2,783 | 926,300 |
| 2024/03/08 | 2,792 | 2,807 | 2,733 | 2,777 | 900,500 |
| 2024/03/07 | 2,711 | 2,777 | 2,698 | 2,765 | 1,356,600 |
| 2024/03/06 | 2,611 | 2,704 | 2,595 | 2,698 | 986,700 |
| 2024/03/05 | 2,590 | 2,614 | 2,563 | 2,611 | 765,700 |
| 2024/03/04 | 2,552 | 2,589 | 2,542 | 2,576 | 894,900 |
| 2024/03/01 | 2,551 | 2,572 | 2,533 | 2,553 | 603,600 |
| 2024/02/29 | 2,560 | 2,575 | 2,544 | 2,566 | 771,800 |
| 2024/02/28 | 2,555 | 2,568 | 2,528 | 2,561 | 836,400 |
| 2024/02/27 | 2,588 | 2,590 | 2,547 | 2,588 | 899,200 |
| 2024/02/26 | 2,550 | 2,609 | 2,535 | 2,588 | 1,170,300 |
| 2024/02/22 | 2,559 | 2,572 | 2,531 | 2,546 | 906,100 |
| 2024/02/21 | 2,522 | 2,571 | 2,507 | 2,560 | 977,900 |
| 2024/02/20 | 2,559 | 2,559 | 2,518 | 2,532 | 1,116,400 |
| 2024/02/19 | 2,541 | 2,565 | 2,523 | 2,561 | 982,000 |
| 2024/02/16 | 2,592 | 2,614 | 2,555 | 2,561 | 721,200 |
| 2024/02/15 | 2,634 | 2,637 | 2,545 | 2,556 | 987,300 |
| 2024/02/14 | 2,640 | 2,646 | 2,618 | 2,634 | 694,900 |
| 2024/02/13 | 2,637 | 2,648 | 2,617 | 2,644 | 765,200 |
| 2024/02/09 | 2,614 | 2,669 | 2,610 | 2,631 | 629,600 |
| 2024/02/08 | 2,622 | 2,647 | 2,612 | 2,622 | 510,500 |
| 2024/02/07 | 2,601 | 2,620 | 2,581 | 2,608 | 507,300 |
| 2024/02/06 | 2,610 | 2,626 | 2,591 | 2,597 | 615,200 |
| 2024/02/05 | 2,623 | 2,657 | 2,605 | 2,610 | 689,300 |
| 2024/02/02 | 2,611 | 2,642 | 2,593 | 2,623 | 777,600 |
| 2024/02/01 | 2,567 | 2,602 | 2,565 | 2,593 | 561,600 |
| 2024/01/31 | 2,552 | 2,570 | 2,534 | 2,568 | 617,500 |
| 2024/01/30 | 2,563 | 2,577 | 2,540 | 2,552 | 885,800 |
| 2024/01/29 | 2,627 | 2,629 | 2,582 | 2,589 | 567,300 |
| 2024/01/26 | 2,570 | 2,631 | 2,564 | 2,615 | 1,071,700 |
| 2024/01/25 | 2,582 | 2,592 | 2,557 | 2,582 | 683,800 |
| 2024/01/24 | 2,567 | 2,589 | 2,553 | 2,560 | 897,900 |
| 2024/01/23 | 2,550 | 2,568 | 2,523 | 2,552 | 794,000 |
| 2024/01/22 | 2,491 | 2,508 | 2,484 | 2,500 | 836,900 |
| 2024/01/19 | 2,504 | 2,504 | 2,466 | 2,477 | 1,047,200 |
| 2024/01/18 | 2,467 | 2,511 | 2,465 | 2,506 | 884,700 |
| 2024/01/17 | 2,489 | 2,523 | 2,465 | 2,484 | 1,592,000 |
| 2024/01/16 | 2,586 | 2,598 | 2,492 | 2,492 | 1,458,500 |
| 2024/01/15 | 2,581 | 2,615 | 2,581 | 2,593 | 915,700 |
| 2024/01/12 | 2,581 | 2,591 | 2,544 | 2,578 | 850,300 |
| 2024/01/11 | 2,568 | 2,625 | 2,505 | 2,592 | 2,636,100 |
| 2024/01/10 | 2,500 | 2,552 | 2,491 | 2,542 | 1,544,400 |
| 2024/01/09 | 2,428 | 2,490 | 2,427 | 2,489 | 1,089,600 |
| 2024/01/05 | 2,465 | 2,471 | 2,410 | 2,410 | 639,600 |
| 2024/01/04 | 2,426 | 2,474 | 2,395 | 2,460 | 941,400 |
| 2023/12/29 | 2,480 | 2,481 | 2,442 | 2,465 | 685,700 |
| 2023/12/28 | 2,470 | 2,485 | 2,462 | 2,475 | 201,700 |
| 2023/12/27 | 2,455 | 2,476 | 2,453 | 2,474 | 371,600 |
| 2023/12/26 | 2,475 | 2,481 | 2,442 | 2,451 | 374,400 |
| 2023/12/25 | 2,476 | 2,476 | 2,438 | 2,469 | 551,300 |
| 2023/12/22 | 2,483 | 2,495 | 2,470 | 2,476 | 691,000 |
| 2023/12/21 | 2,503 | 2,510 | 2,480 | 2,483 | 917,900 |
| 2023/12/20 | 2,564 | 2,572 | 2,531 | 2,535 | 671,200 |
| 2023/12/19 | 2,560 | 2,588 | 2,540 | 2,563 | 674,500 |
| 2023/12/18 | 2,539 | 2,578 | 2,529 | 2,566 | 1,050,800 |
| 2023/12/15 | 2,636 | 2,646 | 2,558 | 2,565 | 1,375,500 |
| 2023/12/14 | 2,636 | 2,657 | 2,623 | 2,647 | 1,599,800 |
| 2023/12/13 | 2,600 | 2,637 | 2,589 | 2,594 | 951,400 |
| 2023/12/12 | 2,596 | 2,608 | 2,571 | 2,586 | 502,200 |
| 2023/12/11 | 2,565 | 2,594 | 2,557 | 2,594 | 765,400 |
| 2023/12/08 | 2,656 | 2,680 | 2,562 | 2,568 | 1,903,300 |
| 2023/12/07 | 2,525 | 2,552 | 2,492 | 2,506 | 576,400 |
| 2023/12/06 | 2,485 | 2,526 | 2,468 | 2,520 | 1,215,600 |
| 2023/12/05 | 2,486 | 2,489 | 2,452 | 2,458 | 822,000 |
| 2023/12/04 | 2,433 | 2,509 | 2,427 | 2,489 | 1,112,900 |
| 2023/12/01 | 2,449 | 2,461 | 2,433 | 2,451 | 632,300 |
| 2023/11/30 | 2,426 | 2,447 | 2,411 | 2,441 | 795,800 |
| 2023/11/29 | 2,469 | 2,492 | 2,443 | 2,444 | 643,600 |
| 2023/11/28 | 2,448 | 2,466 | 2,433 | 2,462 | 817,200 |
| 2023/11/27 | 2,418 | 2,446 | 2,407 | 2,440 | 1,054,800 |
| 2023/11/24 | 2,426 | 2,429 | 2,377 | 2,394 | 953,600 |
| 2023/11/22 | 2,425 | 2,435 | 2,410 | 2,426 | 637,000 |
| 2023/11/21 | 2,427 | 2,435 | 2,399 | 2,435 | 649,200 |
| 2023/11/20 | 2,430 | 2,449 | 2,417 | 2,426 | 591,600 |
| 2023/11/17 | 2,368 | 2,452 | 2,366 | 2,448 | 453,700 |
| 2023/11/16 | 2,450 | 2,460 | 2,414 | 2,418 | 750,200 |
| 2023/11/15 | 2,461 | 2,462 | 2,414 | 2,443 | 904,100 |
| 2023/11/14 | 2,459 | 2,472 | 2,442 | 2,445 | 470,500 |
| 2023/11/13 | 2,488 | 2,488 | 2,423 | 2,441 | 644,300 |
| 2023/11/10 | 2,479 | 2,491 | 2,455 | 2,480 | 649,300 |
| 2023/11/09 | 2,467 | 2,515 | 2,465 | 2,510 | 1,414,600 |
| 2023/11/08 | 2,420 | 2,472 | 2,419 | 2,457 | 1,003,400 |
| 2023/11/07 | 2,425 | 2,441 | 2,404 | 2,420 | 921,500 |
| 2023/11/06 | 2,425 | 2,477 | 2,406 | 2,460 | 1,957,100 |
| 2023/11/02 | 2,335 | 2,350 | 2,302 | 2,325 | 1,115,200 |
| 2023/11/01 | 2,362 | 2,363 | 2,293 | 2,325 | 1,495,100 |
| 2023/10/31 | 2,310 | 2,345 | 2,289 | 2,331 | 1,356,300 |
| 2023/10/30 | 2,331 | 2,338 | 2,273 | 2,288 | 900,900 |
| 2023/10/27 | 2,354 | 2,363 | 2,328 | 2,363 | 514,600 |
| 2023/10/26 | 2,350 | 2,381 | 2,347 | 2,354 | 643,100 |
| 2023/10/25 | 2,346 | 2,404 | 2,331 | 2,374 | 729,000 |
| 2023/10/24 | 2,297 | 2,357 | 2,283 | 2,346 | 1,317,100 |
| 2023/10/23 | 2,302 | 2,323 | 2,290 | 2,299 | 1,130,900 |
| 2023/10/20 | 2,367 | 2,384 | 2,332 | 2,332 | 780,500 |
| 2023/10/19 | 2,425 | 2,426 | 2,351 | 2,367 | 1,070,900 |
| 2023/10/18 | 2,379 | 2,446 | 2,326 | 2,446 | 1,443,200 |
| 2023/10/17 | 2,400 | 2,423 | 2,363 | 2,371 | 1,213,500 |
| 2023/10/16 | 2,425 | 2,458 | 2,405 | 2,414 | 1,516,800 |
| 2023/10/13 | 2,469 | 2,490 | 2,415 | 2,416 | 2,025,800 |
| 2023/10/12 | 2,577 | 2,578 | 2,489 | 2,492 | 3,385,200 |
| 2023/10/11 | 2,700 | 2,707 | 2,667 | 2,686 | 876,600 |
| 2023/10/10 | 2,674 | 2,678 | 2,636 | 2,670 | 785,400 |
| 2023/10/06 | 2,680 | 2,686 | 2,649 | 2,674 | 420,400 |
| 2023/10/05 | 2,629 | 2,664 | 2,611 | 2,648 | 957,700 |
| 2023/10/04 | 2,641 | 2,671 | 2,616 | 2,647 | 773,200 |
| 2023/10/03 | 2,693 | 2,700 | 2,657 | 2,679 | 568,800 |