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
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

このページの先頭へ