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
2004/12/30 2,525 2,585 2,515 2,545 27,500
2004/12/29 2,540 2,540 2,480 2,485 24,900
2004/12/28 2,515 2,560 2,490 2,490 48,000
2004/12/27 2,505 2,535 2,465 2,500 20,900
2004/12/24 2,545 2,560 2,520 2,550 60,300
2004/12/22 2,450 2,490 2,450 2,480 39,500
2004/12/21 2,425 2,450 2,400 2,400 41,600
2004/12/20 2,450 2,480 2,400 2,425 57,100
2004/12/17 2,445 2,485 2,445 2,470 59,200
2004/12/16 2,440 2,470 2,430 2,465 47,300
2004/12/15 2,515 2,515 2,420 2,445 30,300
2004/12/14 2,525 2,525 2,465 2,510 28,300
2004/12/13 2,540 2,570 2,500 2,565 98,000
2004/12/10 2,540 2,605 2,500 2,555 109,800
2004/12/09 2,490 2,515 2,470 2,475 45,300
2004/12/08 2,480 2,540 2,475 2,505 52,400
2004/12/07 2,475 2,505 2,470 2,490 56,500
2004/12/06 2,435 2,475 2,435 2,465 28,000
2004/12/03 2,465 2,475 2,445 2,455 66,800
2004/12/02 2,465 2,480 2,460 2,480 45,600
2004/12/01 2,460 2,470 2,420 2,460 37,100
2004/11/30 2,475 2,480 2,445 2,470 31,300
2004/11/29 2,440 2,470 2,425 2,460 31,100
2004/11/26 2,430 2,440 2,410 2,420 32,000
2004/11/25 2,365 2,435 2,365 2,400 22,800
2004/11/24 2,355 2,460 2,310 2,365 16,400
2004/11/22 2,460 2,460 2,360 2,390 39,500
2004/11/19 2,470 2,480 2,455 2,460 49,500
2004/11/18 2,460 2,480 2,445 2,470 55,800
2004/11/17 2,450 2,450 2,415 2,430 52,500
2004/11/16 2,395 2,450 2,380 2,440 91,900
2004/11/15 2,350 2,370 2,340 2,370 34,100
2004/11/12 2,300 2,335 2,270 2,335 42,500
2004/11/11 2,340 2,350 2,325 2,330 51,300
2004/11/10 2,320 2,325 2,285 2,320 50,200
2004/11/09 2,315 2,315 2,290 2,310 39,800
2004/11/08 2,300 2,310 2,280 2,290 72,300
2004/11/05 2,300 2,300 2,240 2,290 56,200
2004/11/04 2,320 2,320 2,240 2,255 91,700
2004/11/02 2,165 2,280 2,160 2,240 84,300
2004/11/01 2,190 2,190 2,105 2,130 28,900
2004/10/29 2,130 2,160 2,060 2,155 128,600
2004/10/28 2,110 2,180 2,110 2,160 112,900
2004/10/27 2,095 2,240 2,090 2,190 193,800
2004/10/26 2,020 2,030 1,930 1,984 79,300
2004/10/25 2,100 2,100 2,020 2,055 92,600
2004/10/22 2,125 2,145 2,040 2,120 100,000
2004/10/21 2,235 2,235 2,130 2,150 38,200
2004/10/20 2,230 2,260 2,185 2,210 46,500
2004/10/19 2,260 2,275 2,220 2,245 41,900
2004/10/18 2,265 2,280 2,245 2,275 81,900
2004/10/15 2,190 2,275 2,175 2,255 96,700
2004/10/14 2,305 2,305 2,155 2,215 204,900
2004/10/13 2,360 2,400 2,305 2,315 114,100
2004/10/12 2,410 2,415 2,380 2,385 86,500
2004/10/08 2,410 2,415 2,380 2,400 100,100
2004/10/07 2,500 2,500 2,355 2,435 285,000
2004/10/06 2,615 2,620 2,510 2,535 298,700
2004/10/05 2,730 2,730 2,670 2,700 24,900
2004/10/04 2,705 2,730 2,605 2,715 74,000
2004/10/01 2,745 2,745 2,700 2,700 38,100
2004/09/30 2,655 2,745 2,655 2,705 41,800
2004/09/29 2,635 2,665 2,620 2,655 26,700
2004/09/28 2,570 2,600 2,560 2,600 41,900
2004/09/27 2,590 2,590 2,555 2,575 52,800
2004/09/24 2,555 2,585 2,520 2,585 66,800
2004/09/22 2,495 2,570 2,485 2,545 64,000
2004/09/21 2,625 2,625 2,485 2,530 50,500
2004/09/17 2,655 2,660 2,530 2,585 84,200
2004/09/16 2,585 2,605 2,540 2,605 61,100
2004/09/15 2,545 2,665 2,540 2,625 85,700
2004/09/14 2,550 2,580 2,520 2,540 78,000
2004/09/13 2,520 2,565 2,510 2,550 109,100
2004/09/10 2,490 2,525 2,460 2,480 136,500
2004/09/09 2,520 2,530 2,505 2,530 25,800
2004/09/08 2,500 2,545 2,500 2,530 86,100
2004/09/07 2,540 2,540 2,470 2,485 69,300
2004/09/06 2,505 2,515 2,460 2,500 77,800
2004/09/03 2,540 2,540 2,455 2,465 58,100
2004/09/02 2,495 2,565 2,495 2,505 76,800
2004/09/01 2,465 2,500 2,430 2,485 47,100
2004/08/31 2,515 2,545 2,435 2,440 53,400
2004/08/30 2,555 2,600 2,485 2,535 50,700
2004/08/27 2,520 2,570 2,450 2,560 44,900
2004/08/26 2,530 2,550 2,475 2,500 47,800
2004/08/25 2,470 2,510 2,440 2,485 41,000
2004/08/24 2,450 2,495 2,420 2,430 31,800
2004/08/23 2,430 2,455 2,380 2,430 39,400
2004/08/20 2,420 2,440 2,370 2,400 74,600
2004/08/19 2,460 2,485 2,420 2,460 39,000
2004/08/18 2,435 2,445 2,360 2,445 68,000
2004/08/17 2,425 2,450 2,395 2,425 38,400
2004/08/16 2,410 2,440 2,390 2,420 36,800
2004/08/13 2,470 2,490 2,405 2,435 46,600
2004/08/12 2,540 2,540 2,485 2,485 39,100
2004/08/11 2,530 2,580 2,505 2,530 36,500
2004/08/10 2,445 2,500 2,410 2,485 23,200
2004/08/09 2,510 2,510 2,320 2,485 35,500
2004/08/06 2,580 2,580 2,500 2,520 47,800
2004/08/05 2,600 2,675 2,580 2,635 74,900
2004/08/04 2,595 2,650 2,555 2,640 63,700
2004/08/03 2,700 2,740 2,585 2,645 57,900
2004/08/02 2,770 2,840 2,740 2,745 55,000
2004/07/30 2,765 2,770 2,710 2,765 41,400
2004/07/29 2,700 2,765 2,680 2,765 48,100
2004/07/28 2,770 2,770 2,750 2,760 13,500
2004/07/27 2,800 2,820 2,720 2,770 21,200
2004/07/26 2,850 2,880 2,800 2,800 21,700
2004/07/23 2,945 2,945 2,830 2,845 22,500
2004/07/22 2,845 2,960 2,845 2,865 27,600
2004/07/21 2,950 2,975 2,910 2,965 25,600
2004/07/20 2,990 3,000 2,950 2,950 22,300
2004/07/16 3,000 3,010 2,910 2,990 41,500
2004/07/15 2,990 3,090 2,920 2,920 29,900
2004/07/14 3,020 3,110 2,990 2,990 44,500
2004/07/13 3,020 3,040 3,000 3,000 37,900
2004/07/12 3,130 3,140 3,050 3,050 24,700
2004/07/09 3,060 3,120 3,030 3,070 59,500
2004/07/08 3,090 3,180 3,030 3,070 63,600
2004/07/07 3,100 3,160 2,990 3,090 41,900
2004/07/06 3,080 3,200 3,050 3,090 57,600
2004/07/05 3,080 3,080 2,970 3,040 67,400
2004/07/02 3,000 3,050 2,990 2,990 27,800
2004/07/01 3,090 3,090 3,050 3,050 20,500
2004/06/30 3,000 3,070 2,995 3,050 31,000
2004/06/29 3,000 3,030 2,910 3,020 33,400
2004/06/28 2,955 2,990 2,925 2,930 13,300
2004/06/25 3,000 3,000 2,900 2,905 23,000
2004/06/24 2,950 3,000 2,940 2,985 52,100
2004/06/23 2,950 2,960 2,895 2,895 40,100
2004/06/22 2,860 2,915 2,855 2,865 27,500
2004/06/21 2,930 3,000 2,900 2,900 22,600
2004/06/18 2,965 2,965 2,850 2,870 19,200
2004/06/17 2,905 2,985 2,800 2,965 39,400
2004/06/16 2,905 2,990 2,900 2,945 19,400
2004/06/15 2,925 2,925 2,860 2,865 29,100
2004/06/14 3,130 3,130 2,955 2,975 25,000
2004/06/11 3,100 3,100 2,935 2,995 197,700
2004/06/10 2,700 2,760 2,660 2,760 40,800
2004/06/09 2,700 2,725 2,680 2,690 19,300
2004/06/08 2,720 2,720 2,670 2,680 22,400
2004/06/07 2,670 2,720 2,650 2,715 44,000
2004/06/04 2,600 2,695 2,600 2,670 16,500
2004/06/03 2,700 2,745 2,630 2,675 38,500
2004/06/02 2,700 2,720 2,680 2,680 31,900
2004/06/01 2,700 2,730 2,660 2,695 57,700
2004/05/31 2,685 2,690 2,635 2,655 36,800
2004/05/28 2,550 2,665 2,550 2,665 58,100
2004/05/27 2,605 2,610 2,510 2,535 86,800
2004/05/26 2,595 2,630 2,570 2,605 54,200
2004/05/25 2,550 2,550 2,450 2,515 119,600
2004/05/24 2,420 2,600 2,420 2,570 106,000
2004/05/21 2,400 2,410 2,350 2,380 106,600
2004/05/20 2,395 2,435 2,385 2,400 99,500
2004/05/19 2,440 2,475 2,420 2,435 202,800
2004/05/18 2,245 2,320 2,240 2,280 122,100
2004/05/17 2,420 2,435 2,365 2,365 71,600
2004/05/14 2,425 2,460 2,405 2,420 71,800
2004/05/13 2,620 2,620 2,500 2,545 41,400
2004/05/12 2,550 2,660 2,530 2,620 79,900
2004/05/11 2,265 2,475 2,235 2,435 136,100
2004/05/10 2,645 2,650 2,460 2,465 92,000
2004/05/07 2,610 2,685 2,610 2,665 66,100
2004/05/06 2,685 2,690 2,620 2,620 106,000
2004/04/30 2,600 2,705 2,595 2,680 48,000
2004/04/28 2,620 2,650 2,590 2,595 57,600
2004/04/27 2,600 2,625 2,595 2,595 66,900
2004/04/26 2,660 2,675 2,600 2,600 34,300
2004/04/23 2,630 2,675 2,630 2,650 39,900
2004/04/22 2,630 2,675 2,625 2,635 23,000
2004/04/21 2,650 2,700 2,610 2,635 58,800
2004/04/20 2,550 2,650 2,550 2,610 27,000
2004/04/19 2,710 2,720 2,590 2,590 36,300
2004/04/16 2,710 2,720 2,610 2,630 64,500
2004/04/15 2,730 2,750 2,610 2,750 83,400
2004/04/14 2,705 2,730 2,705 2,720 24,200
2004/04/13 2,730 2,750 2,690 2,690 16,200
2004/04/12 2,685 2,745 2,685 2,690 14,400
2004/04/09 2,720 2,720 2,625 2,655 60,100
2004/04/08 2,745 2,790 2,735 2,735 17,000
2004/04/07 2,750 2,790 2,745 2,750 73,000
2004/04/06 2,705 2,750 2,655 2,740 30,800
2004/04/05 2,760 2,760 2,690 2,705 49,700
2004/04/02 2,675 2,740 2,650 2,650 36,800
2004/04/01 2,740 2,785 2,680 2,690 56,800
2004/03/31 2,740 2,740 2,660 2,730 23,000
2004/03/30 2,685 2,730 2,610 2,660 30,100
2004/03/29 2,650 2,745 2,650 2,720 31,400
2004/03/26 2,780 2,800 2,650 2,655 32,200
2004/03/25 2,550 2,640 2,535 2,620 46,600
2004/03/24 2,470 2,490 2,415 2,415 60,700
2004/03/23 2,530 2,550 2,410 2,430 47,000
2004/03/22 2,655 2,655 2,550 2,555 21,400
2004/03/19 2,685 2,710 2,610 2,610 36,600
2004/03/18 2,745 2,745 2,675 2,730 29,100
2004/03/17 2,635 2,745 2,635 2,740 37,000
2004/03/16 2,615 2,640 2,610 2,620 31,000
2004/03/15 2,610 2,710 2,600 2,610 23,200
2004/03/12 2,620 2,745 2,620 2,650 78,000
2004/03/11 2,745 2,755 2,700 2,700 25,500
2004/03/10 2,635 2,795 2,635 2,755 45,900
2004/03/09 2,790 2,790 2,610 2,700 34,600
2004/03/08 2,680 2,830 2,670 2,750 47,900
2004/03/05 2,605 2,700 2,605 2,700 53,900
2004/03/04 2,485 2,610 2,485 2,560 125,700
2004/03/03 2,620 2,620 2,520 2,565 48,500
2004/03/02 2,615 2,680 2,615 2,615 140,900
2004/03/01 2,400 2,740 2,400 2,575 187,600
2004/02/27 2,265 2,400 2,265 2,370 153,800
2004/02/26 2,235 2,250 2,230 2,250 38,200
2004/02/25 2,230 2,235 2,220 2,220 20,600
2004/02/24 2,225 2,240 2,200 2,200 32,400
2004/02/23 2,230 2,250 2,220 2,245 77,200
2004/02/20 2,270 2,270 2,195 2,200 183,100
2004/02/19 2,275 2,285 2,270 2,270 41,300
2004/02/18 2,265 2,295 2,245 2,270 64,700
2004/02/17 2,310 2,315 2,245 2,260 48,900
2004/02/16 2,300 2,490 2,290 2,350 148,600
2004/02/13 2,070 2,200 2,040 2,160 37,900
2004/02/12 2,095 2,140 2,030 2,030 30,800
2004/02/10 2,070 2,140 2,070 2,090 39,600
2004/02/09 2,135 2,150 2,075 2,100 23,400
2004/02/06 2,100 2,160 2,075 2,085 68,000
2004/02/05 2,105 2,140 2,100 2,140 20,900
2004/02/04 2,110 2,110 2,065 2,070 26,800
2004/02/03 2,080 2,145 2,070 2,085 21,800
2004/02/02 2,130 2,160 2,100 2,120 23,000
2004/01/30 1,980 2,095 1,980 2,050 43,000
2004/01/29 2,045 2,070 1,960 1,960 49,500
2004/01/28 2,050 2,075 2,035 2,040 20,300
2004/01/27 2,120 2,150 2,050 2,050 23,000
2004/01/26 2,150 2,245 2,115 2,115 27,300
2004/01/23 2,150 2,175 2,070 2,150 39,100
2004/01/22 2,080 2,180 2,080 2,110 27,400
2004/01/21 2,110 2,150 2,080 2,145 48,700
2004/01/20 2,165 2,230 2,110 2,120 36,600
2004/01/19 2,250 2,275 2,165 2,165 30,700
2004/01/16 2,075 2,285 2,075 2,235 50,300
2004/01/15 2,060 2,195 2,060 2,095 23,700
2004/01/14 2,100 2,105 2,050 2,060 25,400
2004/01/13 2,095 2,110 2,060 2,100 16,700
2004/01/09 2,050 2,200 2,020 2,120 127,900
2004/01/08 1,898 2,000 1,891 1,920 142,500
2004/01/07 1,881 1,881 1,821 1,838 50,300
2004/01/06 1,860 1,890 1,851 1,851 9,400
2004/01/05 1,899 1,899 1,850 1,890 8,700

このページの先頭へ