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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/07 | 2,723 | 2,747 | 2,592 | 2,627 | 980,700 |
| 2025/04/04 | 2,785 | 2,804 | 2,748 | 2,773 | 700,500 |
| 2025/04/03 | 2,768 | 2,825 | 2,740 | 2,798 | 739,800 |
| 2025/04/02 | 2,836 | 2,846 | 2,787 | 2,794 | 505,600 |
| 2025/04/01 | 2,796 | 2,822 | 2,796 | 2,808 | 666,400 |
| 2025/03/31 | 2,805 | 2,821 | 2,779 | 2,784 | 793,200 |
| 2025/03/28 | 2,843 | 2,852 | 2,822 | 2,833 | 503,900 |
| 2025/03/27 | 2,847 | 2,880 | 2,839 | 2,864 | 611,900 |
| 2025/03/26 | 2,860 | 2,887 | 2,846 | 2,853 | 724,600 |
| 2025/03/25 | 2,839 | 2,859 | 2,824 | 2,849 | 448,700 |
| 2025/03/24 | 2,830 | 2,857 | 2,826 | 2,835 | 516,300 |
| 2025/03/21 | 2,813 | 2,861 | 2,805 | 2,817 | 906,900 |
| 2025/03/19 | 2,760 | 2,793 | 2,756 | 2,784 | 436,800 |
| 2025/03/18 | 2,774 | 2,793 | 2,758 | 2,758 | 480,600 |
| 2025/03/17 | 2,769 | 2,787 | 2,747 | 2,769 | 601,600 |
| 2025/03/14 | 2,770 | 2,786 | 2,758 | 2,774 | 665,000 |
| 2025/03/13 | 2,750 | 2,783 | 2,745 | 2,771 | 702,400 |
| 2025/03/12 | 2,777 | 2,805 | 2,770 | 2,780 | 569,400 |
| 2025/03/11 | 2,781 | 2,794 | 2,735 | 2,776 | 630,200 |
| 2025/03/10 | 2,819 | 2,827 | 2,785 | 2,817 | 456,100 |
| 2025/03/07 | 2,842 | 2,852 | 2,819 | 2,819 | 602,500 |
| 2025/03/06 | 2,852 | 2,865 | 2,822 | 2,865 | 574,000 |
| 2025/03/05 | 2,866 | 2,896 | 2,795 | 2,858 | 768,100 |
| 2025/03/04 | 2,875 | 2,892 | 2,862 | 2,869 | 406,200 |
| 2025/03/03 | 2,878 | 2,895 | 2,825 | 2,881 | 708,700 |
| 2025/02/28 | 2,873 | 2,905 | 2,868 | 2,878 | 666,100 |
| 2025/02/27 | 2,903 | 2,913 | 2,873 | 2,888 | 593,700 |
| 2025/02/26 | 2,940 | 2,952 | 2,923 | 2,939 | 587,400 |
| 2025/02/25 | 2,944 | 2,944 | 2,893 | 2,927 | 758,400 |
| 2025/02/21 | 2,946 | 2,991 | 2,945 | 2,958 | 510,700 |
| 2025/02/20 | 2,961 | 2,973 | 2,939 | 2,952 | 436,500 |
| 2025/02/19 | 3,005 | 3,007 | 2,961 | 2,977 | 457,800 |
| 2025/02/18 | 3,015 | 3,034 | 3,004 | 3,020 | 227,500 |
| 2025/02/17 | 3,113 | 3,118 | 3,042 | 3,042 | 307,600 |
| 2025/02/14 | 3,110 | 3,119 | 3,082 | 3,088 | 278,700 |
| 2025/02/13 | 3,076 | 3,102 | 3,052 | 3,080 | 400,300 |
| 2025/02/12 | 3,092 | 3,095 | 3,042 | 3,061 | 378,300 |
| 2025/02/10 | 3,090 | 3,092 | 3,065 | 3,092 | 273,900 |
| 2025/02/07 | 3,139 | 3,147 | 3,088 | 3,101 | 314,900 |
| 2025/02/06 | 3,162 | 3,167 | 3,136 | 3,139 | 284,200 |
| 2025/02/05 | 3,121 | 3,150 | 3,108 | 3,141 | 350,900 |
| 2025/02/04 | 3,124 | 3,176 | 3,104 | 3,127 | 459,300 |
| 2025/02/03 | 3,215 | 3,217 | 3,173 | 3,194 | 394,000 |
| 2025/01/31 | 3,251 | 3,272 | 3,240 | 3,245 | 371,600 |
| 2025/01/30 | 3,245 | 3,269 | 3,244 | 3,264 | 302,600 |
| 2025/01/29 | 3,215 | 3,257 | 3,214 | 3,241 | 313,400 |
| 2025/01/28 | 3,200 | 3,244 | 3,200 | 3,214 | 325,500 |
| 2025/01/27 | 3,165 | 3,193 | 3,155 | 3,179 | 381,800 |
| 2025/01/24 | 3,161 | 3,191 | 3,146 | 3,161 | 367,200 |
| 2025/01/23 | 3,125 | 3,166 | 3,121 | 3,159 | 288,500 |
| 2025/01/22 | 3,172 | 3,187 | 3,136 | 3,146 | 512,600 |
| 2025/01/21 | 3,120 | 3,179 | 3,120 | 3,172 | 344,600 |
| 2025/01/20 | 3,108 | 3,146 | 3,103 | 3,116 | 374,700 |
| 2025/01/17 | 3,121 | 3,142 | 3,063 | 3,092 | 471,000 |
| 2025/01/16 | 3,134 | 3,146 | 3,108 | 3,120 | 496,100 |
| 2025/01/15 | 3,167 | 3,187 | 3,094 | 3,117 | 575,600 |
| 2025/01/14 | 3,178 | 3,182 | 3,121 | 3,156 | 827,600 |
| 2025/01/10 | 3,107 | 3,187 | 3,093 | 3,157 | 852,400 |
| 2025/01/09 | 3,184 | 3,213 | 3,100 | 3,121 | 1,492,000 |
| 2025/01/08 | 3,305 | 3,310 | 3,244 | 3,254 | 820,900 |
| 2025/01/07 | 3,240 | 3,293 | 3,240 | 3,271 | 638,400 |
| 2025/01/06 | 3,220 | 3,237 | 3,185 | 3,209 | 704,500 |
| 2024/12/30 | 3,229 | 3,233 | 3,167 | 3,191 | 449,500 |
| 2024/12/27 | 3,225 | 3,230 | 3,196 | 3,227 | 431,000 |
| 2024/12/26 | 3,187 | 3,207 | 3,172 | 3,207 | 375,200 |
| 2024/12/25 | 3,225 | 3,225 | 3,167 | 3,192 | 311,000 |
| 2024/12/24 | 3,190 | 3,214 | 3,180 | 3,214 | 337,900 |
| 2024/12/23 | 3,229 | 3,238 | 3,213 | 3,222 | 278,000 |
| 2024/12/20 | 3,256 | 3,256 | 3,209 | 3,216 | 444,500 |
| 2024/12/19 | 3,201 | 3,250 | 3,200 | 3,239 | 405,600 |
| 2024/12/18 | 3,270 | 3,279 | 3,237 | 3,267 | 285,900 |
| 2024/12/17 | 3,223 | 3,266 | 3,190 | 3,263 | 452,700 |
| 2024/12/16 | 3,277 | 3,286 | 3,225 | 3,232 | 285,900 |
| 2024/12/13 | 3,281 | 3,327 | 3,263 | 3,277 | 347,600 |
| 2024/12/12 | 3,329 | 3,358 | 3,314 | 3,336 | 393,100 |
| 2024/12/11 | 3,248 | 3,321 | 3,241 | 3,304 | 459,900 |
| 2024/12/10 | 3,280 | 3,284 | 3,232 | 3,238 | 434,500 |
| 2024/12/09 | 3,223 | 3,289 | 3,213 | 3,283 | 575,400 |
| 2024/12/06 | 3,240 | 3,265 | 3,205 | 3,227 | 558,300 |
| 2024/12/05 | 3,194 | 3,244 | 3,168 | 3,240 | 886,400 |
| 2024/12/04 | 3,180 | 3,274 | 3,161 | 3,194 | 966,500 |
| 2024/12/03 | 3,149 | 3,183 | 3,137 | 3,140 | 524,100 |
| 2024/12/02 | 3,060 | 3,145 | 3,054 | 3,117 | 483,300 |
| 2024/11/29 | 3,036 | 3,092 | 3,023 | 3,075 | 373,600 |
| 2024/11/28 | 3,066 | 3,088 | 3,032 | 3,042 | 321,800 |
| 2024/11/27 | 3,050 | 3,101 | 3,033 | 3,057 | 468,600 |
| 2024/11/26 | 3,025 | 3,095 | 3,006 | 3,085 | 431,400 |
| 2024/11/25 | 3,085 | 3,087 | 3,014 | 3,019 | 560,200 |
| 2024/11/22 | 3,017 | 3,068 | 3,015 | 3,044 | 490,100 |
| 2024/11/21 | 3,095 | 3,114 | 3,009 | 3,037 | 321,500 |
| 2024/11/20 | 3,090 | 3,096 | 3,055 | 3,073 | 365,000 |
| 2024/11/19 | 3,060 | 3,078 | 3,040 | 3,070 | 373,800 |
| 2024/11/18 | 3,053 | 3,084 | 3,033 | 3,062 | 290,300 |
| 2024/11/15 | 3,055 | 3,084 | 3,031 | 3,057 | 312,900 |
| 2024/11/14 | 3,071 | 3,084 | 3,045 | 3,052 | 296,100 |
| 2024/11/13 | 3,039 | 3,097 | 3,028 | 3,072 | 502,500 |
| 2024/11/12 | 3,058 | 3,069 | 3,008 | 3,024 | 469,800 |
| 2024/11/11 | 3,028 | 3,035 | 3,000 | 3,017 | 414,000 |
| 2024/11/08 | 2,985 | 3,026 | 2,982 | 2,996 | 386,400 |
| 2024/11/07 | 3,078 | 3,080 | 2,976 | 2,981 | 556,000 |
| 2024/11/06 | 2,993 | 3,081 | 2,993 | 3,048 | 742,000 |
| 2024/11/05 | 2,974 | 2,996 | 2,928 | 2,981 | 397,000 |
| 2024/11/01 | 2,966 | 2,992 | 2,949 | 2,971 | 347,600 |
| 2024/10/31 | 3,000 | 3,027 | 2,982 | 2,996 | 499,200 |
| 2024/10/30 | 3,035 | 3,042 | 2,978 | 2,995 | 714,500 |
| 2024/10/29 | 3,001 | 3,031 | 2,971 | 3,027 | 384,700 |
| 2024/10/28 | 2,997 | 3,021 | 2,988 | 3,008 | 370,900 |
| 2024/10/25 | 3,008 | 3,010 | 2,973 | 2,999 | 479,900 |
| 2024/10/24 | 3,014 | 3,033 | 2,985 | 3,023 | 427,200 |
| 2024/10/23 | 3,040 | 3,045 | 2,991 | 3,022 | 400,800 |
| 2024/10/22 | 3,060 | 3,064 | 3,031 | 3,040 | 623,000 |
| 2024/10/21 | 3,063 | 3,088 | 3,035 | 3,062 | 366,600 |
| 2024/10/18 | 3,073 | 3,108 | 3,051 | 3,071 | 273,500 |
| 2024/10/17 | 3,105 | 3,108 | 3,060 | 3,081 | 295,200 |
| 2024/10/16 | 3,113 | 3,129 | 3,088 | 3,097 | 457,400 |
| 2024/10/15 | 3,073 | 3,145 | 3,072 | 3,145 | 698,100 |
| 2024/10/11 | 3,086 | 3,102 | 3,010 | 3,063 | 824,400 |
| 2024/10/10 | 3,176 | 3,209 | 3,090 | 3,094 | 1,452,200 |
| 2024/10/09 | 3,090 | 3,099 | 3,057 | 3,091 | 751,400 |
| 2024/10/08 | 3,043 | 3,080 | 3,033 | 3,052 | 659,900 |
| 2024/10/07 | 3,007 | 3,058 | 2,986 | 3,041 | 610,100 |