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
2006/12/29 2,930 2,955 2,930 2,950 28,900
2006/12/28 3,000 3,000 2,945 2,955 131,900
2006/12/27 2,955 3,000 2,950 2,990 120,500
2006/12/26 2,885 2,955 2,885 2,950 114,800
2006/12/25 2,885 2,930 2,875 2,880 172,800
2006/12/22 2,880 2,885 2,855 2,860 110,100
2006/12/21 2,820 2,905 2,820 2,880 232,200
2006/12/20 2,765 2,800 2,765 2,795 82,500
2006/12/19 2,755 2,780 2,745 2,750 80,100
2006/12/18 2,795 2,795 2,750 2,750 86,700
2006/12/15 2,755 2,780 2,750 2,760 102,300
2006/12/14 2,770 2,805 2,755 2,760 79,200
2006/12/13 2,800 2,800 2,745 2,770 113,100
2006/12/12 2,735 2,805 2,735 2,800 157,000
2006/12/11 2,695 2,745 2,695 2,735 150,100
2006/12/08 2,825 2,825 2,725 2,735 121,700
2006/12/07 2,820 2,840 2,790 2,825 116,100
2006/12/06 2,830 2,850 2,780 2,825 177,400
2006/12/05 2,800 2,825 2,780 2,810 242,200
2006/12/04 2,715 2,770 2,695 2,760 192,500
2006/12/01 2,720 2,730 2,650 2,660 113,900
2006/11/30 2,635 2,645 2,595 2,640 83,400
2006/11/29 2,575 2,610 2,570 2,610 93,800
2006/11/28 2,515 2,555 2,490 2,525 219,200
2006/11/27 2,480 2,580 2,470 2,570 200,300
2006/11/24 2,610 2,610 2,540 2,560 147,300
2006/11/22 2,530 2,620 2,480 2,615 172,400
2006/11/21 2,600 2,610 2,530 2,560 171,000
2006/11/20 2,650 2,650 2,545 2,560 178,600
2006/11/17 2,580 2,705 2,580 2,680 340,000
2006/11/16 2,555 2,600 2,550 2,575 114,700
2006/11/15 2,640 2,640 2,515 2,535 238,000
2006/11/14 2,495 2,560 2,480 2,555 191,000
2006/11/13 2,455 2,495 2,425 2,430 175,900
2006/11/10 2,465 2,475 2,405 2,440 244,300
2006/11/09 2,500 2,505 2,470 2,485 147,500
2006/11/08 2,625 2,625 2,505 2,515 208,500
2006/11/07 2,720 2,720 2,630 2,630 136,900
2006/11/06 2,690 2,710 2,685 2,695 87,000
2006/11/02 2,655 2,670 2,640 2,670 94,300
2006/11/01 2,645 2,655 2,610 2,650 122,500
2006/10/31 2,695 2,695 2,630 2,640 201,200
2006/10/30 2,615 2,630 2,550 2,615 319,100
2006/10/27 2,660 2,705 2,590 2,610 450,500
2006/10/26 2,780 2,790 2,685 2,700 193,100
2006/10/25 2,800 2,800 2,770 2,780 110,900
2006/10/24 2,815 2,830 2,775 2,795 202,700
2006/10/23 2,840 2,860 2,810 2,835 248,000
2006/10/20 2,805 2,835 2,805 2,825 138,300
2006/10/19 2,785 2,835 2,760 2,825 231,600
2006/10/18 2,740 2,800 2,700 2,795 132,600
2006/10/17 2,750 2,770 2,735 2,765 99,500
2006/10/16 2,710 2,770 2,710 2,745 264,800
2006/10/13 2,745 2,780 2,710 2,735 187,500
2006/10/12 2,720 2,770 2,690 2,745 400,400
2006/10/11 2,645 2,705 2,640 2,680 754,800
2006/10/10 2,570 2,620 2,560 2,580 452,000
2006/10/06 2,645 2,670 2,640 2,650 114,000
2006/10/05 2,670 2,675 2,645 2,665 185,200
2006/10/04 2,690 2,690 2,640 2,655 160,100
2006/10/03 2,690 2,690 2,635 2,675 88,900
2006/10/02 2,650 2,690 2,620 2,685 95,900
2006/09/29 2,645 2,650 2,630 2,640 75,100
2006/09/28 2,635 2,660 2,580 2,660 157,200
2006/09/27 2,555 2,630 2,555 2,630 120,300
2006/09/26 2,605 2,620 2,540 2,580 146,400
2006/09/25 2,680 2,685 2,550 2,625 366,300
2006/09/22 2,500 2,600 2,500 2,560 227,700
2006/09/21 2,500 2,520 2,490 2,505 301,400
2006/09/20 2,550 2,555 2,525 2,535 167,500
2006/09/19 2,625 2,625 2,570 2,600 172,900
2006/09/15 2,620 2,655 2,590 2,620 233,500
2006/09/14 2,535 2,590 2,525 2,555 78,300
2006/09/13 2,570 2,575 2,525 2,535 103,900
2006/09/12 2,590 2,590 2,560 2,560 141,600
2006/09/11 2,620 2,640 2,585 2,595 191,800
2006/09/08 2,685 2,685 2,635 2,650 202,300
2006/09/07 2,625 2,710 2,610 2,675 196,700
2006/09/06 2,655 2,700 2,605 2,665 162,500
2006/09/05 2,720 2,720 2,670 2,685 300,400
2006/09/04 2,730 2,765 2,730 2,750 117,700
2006/09/01 2,700 2,715 2,630 2,705 326,000
2006/08/31 2,750 2,775 2,740 2,760 193,800
2006/08/30 2,785 2,785 2,750 2,770 120,300
2006/08/29 2,820 2,820 2,760 2,810 178,000
2006/08/28 2,820 2,820 2,785 2,800 271,700
2006/08/25 2,835 2,840 2,820 2,840 144,100
2006/08/24 2,785 2,815 2,780 2,810 287,400
2006/08/23 2,745 2,780 2,740 2,770 221,200
2006/08/22 2,725 2,740 2,705 2,740 178,400
2006/08/21 2,715 2,745 2,705 2,725 245,900
2006/08/18 2,705 2,710 2,685 2,710 163,500
2006/08/17 2,660 2,720 2,655 2,710 528,500
2006/08/16 2,600 2,655 2,585 2,640 256,100
2006/08/15 2,575 2,600 2,565 2,585 146,300
2006/08/14 2,585 2,620 2,560 2,600 95,000
2006/08/11 2,635 2,635 2,585 2,600 209,300
2006/08/10 2,630 2,670 2,620 2,640 163,900
2006/08/09 2,635 2,655 2,565 2,650 205,200
2006/08/08 2,600 2,660 2,595 2,635 413,000
2006/08/07 2,605 2,630 2,575 2,590 216,100
2006/08/04 2,575 2,620 2,550 2,590 250,400
2006/08/03 2,580 2,725 2,570 2,585 1,119,600
2006/08/02 2,415 2,470 2,400 2,460 210,000
2006/08/01 2,420 2,430 2,360 2,395 314,900
2006/07/31 2,395 2,480 2,395 2,445 318,100
2006/07/28 2,375 2,390 2,340 2,375 563,200
2006/07/27 2,470 2,470 2,380 2,415 436,700
2006/07/26 2,515 2,520 2,445 2,470 227,300
2006/07/25 2,545 2,580 2,465 2,480 337,100
2006/07/24 2,565 2,565 2,505 2,530 154,300
2006/07/21 2,540 2,575 2,525 2,565 156,100
2006/07/20 2,555 2,565 2,460 2,525 332,300
2006/07/19 2,440 2,470 2,380 2,435 223,200
2006/07/18 2,455 2,485 2,315 2,405 356,500
2006/07/14 2,500 2,530 2,450 2,455 239,800
2006/07/13 2,490 2,585 2,475 2,495 431,400
2006/07/12 2,580 2,585 2,490 2,500 354,100
2006/07/11 2,540 2,605 2,535 2,590 330,100
2006/07/10 2,505 2,555 2,470 2,550 220,800
2006/07/07 2,565 2,595 2,505 2,520 307,300
2006/07/06 2,605 2,610 2,510 2,530 308,000
2006/07/05 2,565 2,695 2,550 2,640 1,045,400
2006/07/04 2,480 2,580 2,470 2,560 387,400
2006/07/03 2,410 2,475 2,410 2,450 271,000
2006/06/30 2,395 2,425 2,385 2,415 467,900
2006/06/29 2,370 2,380 2,340 2,355 324,700
2006/06/28 2,385 2,415 2,380 2,385 212,200
2006/06/27 2,455 2,455 2,405 2,405 176,000
2006/06/26 2,440 2,475 2,415 2,450 167,200
2006/06/23 2,390 2,425 2,370 2,405 238,300
2006/06/22 2,305 2,380 2,290 2,370 311,900
2006/06/21 2,365 2,365 2,310 2,345 311,900
2006/06/20 2,400 2,405 2,340 2,365 236,000
2006/06/19 2,410 2,430 2,380 2,395 337,000
2006/06/16 2,465 2,480 2,430 2,435 140,300
2006/06/15 2,420 2,470 2,400 2,415 335,400
2006/06/14 2,310 2,410 2,305 2,405 393,800
2006/06/13 2,400 2,415 2,340 2,340 216,100
2006/06/12 2,345 2,450 2,330 2,435 321,400
2006/06/09 2,250 2,335 2,245 2,290 421,800
2006/06/08 2,240 2,255 2,210 2,220 378,800
2006/06/07 2,275 2,325 2,250 2,255 271,900
2006/06/06 2,325 2,335 2,270 2,275 369,900
2006/06/05 2,350 2,405 2,310 2,365 174,900
2006/06/02 2,375 2,400 2,220 2,350 507,300
2006/06/01 2,355 2,445 2,355 2,375 434,000
2006/05/31 2,375 2,400 2,335 2,345 344,300
2006/05/30 2,360 2,430 2,350 2,405 484,200
2006/05/29 2,350 2,395 2,320 2,330 364,700
2006/05/26 2,300 2,360 2,290 2,355 350,100
2006/05/25 2,280 2,305 2,265 2,275 193,000
2006/05/24 2,235 2,315 2,205 2,305 613,600
2006/05/23 2,310 2,335 2,230 2,240 734,600
2006/05/22 2,450 2,490 2,385 2,390 771,300
2006/05/19 2,455 2,460 2,355 2,445 749,100
2006/05/18 2,420 2,505 2,370 2,505 539,800
2006/05/17 2,430 2,480 2,400 2,470 459,300
2006/05/16 2,505 2,540 2,450 2,450 452,200
2006/05/15 2,425 2,520 2,405 2,505 434,900
2006/05/12 2,400 2,465 2,365 2,445 531,000
2006/05/11 2,555 2,570 2,460 2,470 627,300
2006/05/10 2,600 2,620 2,535 2,555 630,400
2006/05/09 2,645 2,645 2,610 2,610 422,600
2006/05/08 2,600 2,655 2,600 2,630 514,300
2006/05/02 2,555 2,610 2,555 2,575 637,400
2006/05/01 2,670 2,675 2,580 2,580 611,000
2006/04/28 2,600 2,675 2,535 2,665 547,900
2006/04/27 2,720 2,730 2,615 2,625 543,000
2006/04/26 2,685 2,720 2,660 2,690 801,200
2006/04/25 2,515 2,595 2,515 2,565 404,400
2006/04/24 2,580 2,585 2,475 2,510 781,100
2006/04/21 2,700 2,700 2,580 2,600 701,000
2006/04/20 2,750 2,750 2,660 2,670 888,700
2006/04/19 2,850 2,880 2,710 2,760 1,066,500
2006/04/18 2,870 2,880 2,775 2,840 1,315,900
2006/04/17 3,020 3,050 2,995 3,000 326,200
2006/04/14 3,020 3,020 2,970 2,975 249,100
2006/04/13 3,030 3,040 3,000 3,020 240,200
2006/04/12 3,050 3,070 3,000 3,010 299,600
2006/04/11 3,110 3,120 3,030 3,080 319,900
2006/04/10 3,060 3,150 3,060 3,130 220,700
2006/04/07 3,080 3,080 3,030 3,080 200,400
2006/04/06 3,030 3,070 3,010 3,060 307,400
2006/04/05 3,140 3,170 3,020 3,040 245,300
2006/04/04 3,180 3,190 3,140 3,140 172,700
2006/04/03 3,140 3,200 3,110 3,170 323,600
2006/03/31 3,090 3,200 3,080 3,170 255,100
2006/03/30 3,040 3,080 3,040 3,060 255,400
2006/03/29 2,915 3,040 2,880 3,010 298,500
2006/03/28 2,875 2,900 2,850 2,895 124,400
2006/03/27 2,910 2,910 2,820 2,835 302,200
2006/03/24 2,940 2,960 2,880 2,905 127,300
2006/03/23 3,000 3,000 2,890 2,915 198,900
2006/03/22 2,895 2,975 2,880 2,960 173,800
2006/03/20 2,875 2,925 2,855 2,880 136,400
2006/03/17 2,950 2,950 2,865 2,870 148,000
2006/03/16 3,000 3,000 2,865 2,890 168,900
2006/03/15 2,970 3,000 2,950 2,970 160,100
2006/03/14 2,975 2,995 2,885 2,935 156,400
2006/03/13 2,995 3,020 2,940 2,970 236,800
2006/03/10 2,885 2,970 2,880 2,940 619,000
2006/03/09 2,905 2,955 2,875 2,915 217,000
2006/03/08 2,845 2,975 2,820 2,920 317,300
2006/03/07 2,830 2,885 2,770 2,855 314,500
2006/03/06 2,705 2,865 2,650 2,850 351,000
2006/03/03 2,750 2,845 2,740 2,780 254,900
2006/03/02 2,900 2,915 2,710 2,730 450,700
2006/03/01 2,950 2,980 2,860 2,865 383,800
2006/02/28 2,940 3,030 2,865 2,990 372,600
2006/02/27 3,040 3,120 2,925 2,925 399,200
2006/02/24 3,060 3,070 2,935 3,030 424,700
2006/02/23 2,835 3,170 2,820 3,120 674,500
2006/02/22 2,810 2,880 2,770 2,805 337,000
2006/02/21 2,655 2,860 2,635 2,850 563,500
2006/02/20 2,525 2,715 2,495 2,695 950,600
2006/02/17 2,860 2,905 2,705 2,745 619,200
2006/02/16 3,030 3,040 2,875 2,900 460,800
2006/02/15 3,150 3,160 3,010 3,030 229,500
2006/02/14 3,000 3,160 2,945 3,120 378,900
2006/02/13 3,300 3,310 3,050 3,060 322,500
2006/02/10 3,450 3,480 3,260 3,310 439,100
2006/02/09 3,480 3,550 3,430 3,500 358,600
2006/02/08 3,550 3,600 3,340 3,430 484,400
2006/02/07 3,620 3,620 3,540 3,580 228,600
2006/02/06 3,520 3,640 3,500 3,620 361,500
2006/02/03 3,500 3,610 3,460 3,570 297,400
2006/02/02 3,530 3,570 3,480 3,530 353,000
2006/02/01 3,580 3,620 3,410 3,520 480,900
2006/01/31 3,670 3,680 3,560 3,660 353,000
2006/01/30 3,580 3,680 3,550 3,670 414,700
2006/01/27 3,500 3,510 3,450 3,510 275,600
2006/01/26 3,470 3,490 3,420 3,490 292,500
2006/01/25 3,450 3,480 3,380 3,420 525,900
2006/01/24 3,120 3,430 3,110 3,410 461,200
2006/01/23 3,160 3,240 3,110 3,120 562,300
2006/01/20 3,450 3,460 3,260 3,310 438,400
2006/01/19 3,200 3,500 3,200 3,430 539,700
2006/01/18 3,330 3,350 3,090 3,180 760,300
2006/01/17 3,620 3,650 3,170 3,330 705,500
2006/01/16 3,540 3,750 3,510 3,670 1,111,400
2006/01/13 3,400 3,550 3,390 3,490 813,600
2006/01/12 3,400 3,520 3,360 3,390 645,300
2006/01/11 3,450 3,470 3,280 3,390 863,800
2006/01/10 3,470 3,520 3,330 3,350 506,000
2006/01/06 3,310 3,470 3,240 3,430 601,200
2006/01/05 3,340 3,370 3,260 3,330 416,200
2006/01/04 3,400 3,420 3,330 3,390 313,900

このページの先頭へ