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 |
---|---|---|---|---|---|
2024/03/28 | 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 |
2023/10/02 | 2,713 | 2,760 | 2,692 | 2,695 | 873,000 |
2023/09/29 | 2,725 | 2,731 | 2,682 | 2,688 | 624,000 |
2023/09/28 | 2,728 | 2,738 | 2,696 | 2,715 | 612,100 |
2023/09/27 | 2,703 | 2,730 | 2,686 | 2,728 | 463,300 |
2023/09/26 | 2,737 | 2,752 | 2,715 | 2,726 | 585,700 |
2023/09/25 | 2,681 | 2,758 | 2,670 | 2,740 | 969,500 |
2023/09/22 | 2,652 | 2,686 | 2,647 | 2,668 | 739,000 |
2023/09/21 | 2,704 | 2,737 | 2,668 | 2,687 | 728,900 |
2023/09/20 | 2,747 | 2,762 | 2,715 | 2,715 | 858,300 |
2023/09/19 | 2,793 | 2,800 | 2,725 | 2,758 | 1,170,900 |
2023/09/15 | 2,797 | 2,809 | 2,779 | 2,797 | 858,100 |
2023/09/14 | 2,769 | 2,816 | 2,764 | 2,797 | 598,000 |
2023/09/13 | 2,792 | 2,834 | 2,786 | 2,815 | 1,054,300 |
2023/09/12 | 2,752 | 2,839 | 2,750 | 2,784 | 1,270,600 |
2023/09/11 | 2,685 | 2,690 | 2,645 | 2,689 | 837,600 |
2023/09/08 | 2,701 | 2,716 | 2,633 | 2,671 | 907,700 |
2023/09/07 | 2,685 | 2,729 | 2,670 | 2,723 | 824,900 |
2023/09/06 | 2,661 | 2,675 | 2,638 | 2,673 | 906,500 |
2023/09/05 | 2,696 | 2,704 | 2,628 | 2,646 | 584,500 |
2023/09/04 | 2,675 | 2,716 | 2,663 | 2,713 | 894,600 |
2023/09/01 | 2,651 | 2,673 | 2,640 | 2,663 | 592,400 |
2023/08/31 | 2,598 | 2,659 | 2,584 | 2,651 | 1,004,500 |
2023/08/30 | 2,627 | 2,630 | 2,586 | 2,613 | 831,500 |
2023/08/30 | 1 -> 3.00 分割 | ||||
2023/08/29 | 7,780 | 7,944 | 7,780 | 7,941 | 435,100 |
2023/08/28 | 7,822 | 7,833 | 7,544 | 7,729 | 502,800 |
2023/08/25 | 7,854 | 7,936 | 7,810 | 7,831 | 341,300 |
2023/08/24 | 7,922 | 7,922 | 7,732 | 7,847 | 523,000 |
2023/08/23 | 8,000 | 8,098 | 7,964 | 7,988 | 401,500 |
2023/08/22 | 8,258 | 8,270 | 8,021 | 8,117 | 624,500 |
2023/08/21 | 8,003 | 8,158 | 7,962 | 8,108 | 212,100 |
2023/08/18 | 8,070 | 8,109 | 7,954 | 7,990 | 236,900 |
2023/08/17 | 8,088 | 8,175 | 8,050 | 8,175 | 224,700 |
2023/08/16 | 8,132 | 8,144 | 8,047 | 8,128 | 151,200 |
2023/08/15 | 8,110 | 8,132 | 8,017 | 8,102 | 161,800 |
2023/08/14 | 8,080 | 8,245 | 8,016 | 8,073 | 346,400 |
2023/08/10 | 7,850 | 8,116 | 7,807 | 8,079 | 450,100 |
2023/08/09 | 7,600 | 7,837 | 7,568 | 7,770 | 311,300 |
2023/08/08 | 7,770 | 7,771 | 7,680 | 7,700 | 172,900 |
2023/08/07 | 7,607 | 7,758 | 7,599 | 7,734 | 218,200 |
2023/08/04 | 7,690 | 7,754 | 7,653 | 7,677 | 210,400 |
2023/08/03 | 7,712 | 7,810 | 7,689 | 7,745 | 388,400 |
2023/08/02 | 7,829 | 7,829 | 7,668 | 7,674 | 321,000 |
2023/08/01 | 7,795 | 7,909 | 7,755 | 7,859 | 224,500 |
2023/07/31 | 7,912 | 7,912 | 7,776 | 7,869 | 202,500 |
2023/07/28 | 7,717 | 7,912 | 7,692 | 7,836 | 226,300 |
2023/07/27 | 7,691 | 7,815 | 7,683 | 7,811 | 201,600 |
2023/07/26 | 7,734 | 7,774 | 7,686 | 7,710 | 142,700 |
2023/07/25 | 7,829 | 7,829 | 7,696 | 7,734 | 204,500 |
2023/07/24 | 7,839 | 7,856 | 7,782 | 7,829 | 166,400 |
2023/07/21 | 7,851 | 7,895 | 7,795 | 7,827 | 117,200 |
2023/07/20 | 7,997 | 8,003 | 7,850 | 7,869 | 175,800 |
2023/07/19 | 8,010 | 8,037 | 7,900 | 8,006 | 291,100 |
2023/07/18 | 7,801 | 7,990 | 7,730 | 7,896 | 326,100 |
2023/07/14 | 7,851 | 7,865 | 7,680 | 7,762 | 506,500 |
2023/07/13 | 8,250 | 8,255 | 7,801 | 7,935 | 1,233,000 |
2023/07/12 | 7,836 | 8,017 | 7,800 | 7,950 | 503,400 |
2023/07/11 | 7,757 | 7,759 | 7,618 | 7,703 | 289,000 |
2023/07/10 | 7,838 | 7,863 | 7,725 | 7,746 | 378,300 |
2023/07/07 | 7,716 | 7,990 | 7,710 | 7,884 | 367,000 |
2023/07/06 | 7,759 | 7,810 | 7,670 | 7,732 | 184,100 |
2023/07/05 | 8,147 | 8,147 | 7,773 | 7,817 | 341,300 |
2023/07/04 | 7,770 | 7,918 | 7,750 | 7,847 | 165,300 |
2023/07/03 | 7,843 | 7,867 | 7,796 | 7,812 | 172,300 |
2023/06/30 | 7,761 | 7,820 | 7,729 | 7,807 | 208,300 |
2023/06/29 | 7,830 | 7,844 | 7,746 | 7,778 | 171,900 |
2023/06/28 | 7,820 | 7,867 | 7,771 | 7,845 | 167,000 |
2023/06/27 | 7,653 | 7,739 | 7,605 | 7,724 | 218,600 |
2023/06/26 | 7,667 | 7,744 | 7,585 | 7,679 | 151,800 |
2023/06/23 | 7,858 | 7,878 | 7,676 | 7,695 | 219,800 |
2023/06/22 | 7,932 | 7,932 | 7,799 | 7,820 | 153,100 |
2023/06/21 | 7,793 | 7,938 | 7,790 | 7,872 | 210,100 |
2023/06/20 | 7,760 | 7,822 | 7,720 | 7,779 | 183,000 |
2023/06/19 | 7,901 | 7,930 | 7,753 | 7,798 | 233,600 |
2023/06/16 | 7,894 | 7,982 | 7,861 | 7,934 | 291,000 |
2023/06/15 | 8,096 | 8,136 | 7,966 | 7,966 | 163,300 |
2023/06/14 | 8,085 | 8,163 | 8,045 | 8,121 | 187,700 |
2023/06/13 | 8,161 | 8,171 | 8,072 | 8,085 | 238,100 |
2023/06/12 | 8,122 | 8,197 | 8,090 | 8,176 | 162,700 |
2023/06/09 | 8,100 | 8,136 | 7,998 | 8,126 | 236,900 |
2023/06/08 | 7,936 | 8,039 | 7,913 | 7,995 | 193,200 |
2023/06/07 | 7,990 | 8,106 | 7,957 | 7,980 | 349,500 |
2023/06/06 | 7,818 | 7,933 | 7,750 | 7,913 | 235,500 |