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
2009/12/30 2,645 2,645 2,595 2,595 80,400
2009/12/29 2,565 2,635 2,565 2,630 177,200
2009/12/28 2,530 2,590 2,530 2,580 141,800
2009/12/25 2,525 2,535 2,510 2,525 97,800
2009/12/24 2,535 2,540 2,500 2,525 214,900
2009/12/22 2,555 2,560 2,525 2,530 160,300
2009/12/21 2,560 2,575 2,545 2,560 81,700
2009/12/18 2,545 2,565 2,530 2,555 136,600
2009/12/17 2,580 2,595 2,525 2,535 270,200
2009/12/16 2,555 2,620 2,555 2,570 208,400
2009/12/15 2,600 2,600 2,555 2,570 153,200
2009/12/14 2,600 2,610 2,575 2,580 170,100
2009/12/11 2,595 2,605 2,575 2,600 130,000
2009/12/10 2,640 2,650 2,590 2,595 201,100
2009/12/09 2,575 2,660 2,560 2,650 463,800
2009/12/08 2,610 2,675 2,560 2,575 570,100
2009/12/07 2,600 2,615 2,550 2,560 359,000
2009/12/04 2,650 2,650 2,620 2,635 132,700
2009/12/03 2,670 2,675 2,595 2,665 341,300
2009/12/02 2,680 2,705 2,650 2,665 186,300
2009/12/01 2,675 2,765 2,670 2,695 370,700
2009/11/30 2,635 2,695 2,605 2,695 305,700
2009/11/27 2,690 2,720 2,650 2,665 424,100
2009/11/26 2,485 2,695 2,465 2,630 626,800
2009/11/25 2,470 2,515 2,445 2,485 176,300
2009/11/24 2,595 2,600 2,450 2,470 175,900
2009/11/20 2,525 2,585 2,485 2,580 344,300
2009/11/19 2,460 2,530 2,460 2,525 214,400
2009/11/18 2,445 2,505 2,435 2,490 284,700
2009/11/17 2,510 2,535 2,450 2,485 270,800
2009/11/16 2,445 2,535 2,440 2,520 196,500
2009/11/13 2,420 2,500 2,415 2,460 284,000
2009/11/12 2,495 2,500 2,420 2,420 290,300
2009/11/11 2,500 2,510 2,470 2,490 106,300
2009/11/10 2,520 2,535 2,495 2,510 175,200
2009/11/09 2,535 2,545 2,515 2,515 192,700
2009/11/06 2,560 2,560 2,520 2,535 109,700
2009/11/05 2,600 2,605 2,545 2,565 98,500
2009/11/04 2,590 2,615 2,560 2,605 187,100
2009/11/02 2,520 2,590 2,515 2,590 359,500
2009/10/30 2,675 2,685 2,615 2,625 139,800
2009/10/29 2,680 2,685 2,650 2,665 152,500
2009/10/28 2,700 2,730 2,685 2,700 112,500
2009/10/27 2,740 2,740 2,680 2,695 74,700
2009/10/26 2,680 2,750 2,680 2,740 159,600
2009/10/23 2,725 2,730 2,710 2,710 268,400
2009/10/22 2,805 2,805 2,750 2,765 113,700
2009/10/21 2,755 2,810 2,745 2,800 170,000
2009/10/20 2,750 2,765 2,720 2,740 136,200
2009/10/19 2,755 2,770 2,720 2,760 223,700
2009/10/16 2,690 2,730 2,680 2,715 187,000
2009/10/15 2,715 2,740 2,680 2,705 166,200
2009/10/14 2,690 2,760 2,675 2,725 300,000
2009/10/13 2,700 2,720 2,660 2,670 501,900
2009/10/09 2,735 2,735 2,690 2,715 193,700
2009/10/08 2,770 2,800 2,630 2,705 726,200
2009/10/07 2,820 2,820 2,730 2,765 313,100
2009/10/06 2,825 2,840 2,810 2,820 211,300
2009/10/05 2,710 2,820 2,710 2,780 203,000
2009/10/02 2,775 2,790 2,710 2,710 216,800
2009/10/01 2,810 2,810 2,760 2,800 118,400
2009/09/30 2,775 2,830 2,750 2,795 205,800
2009/09/29 2,835 2,890 2,770 2,775 268,400
2009/09/28 2,800 2,880 2,785 2,830 185,100
2009/09/25 2,860 2,860 2,770 2,830 119,600
2009/09/24 2,850 2,865 2,815 2,840 250,700
2009/09/18 2,685 2,775 2,675 2,770 356,300
2009/09/17 2,655 2,695 2,635 2,670 176,100
2009/09/16 2,685 2,700 2,650 2,665 100,200
2009/09/15 2,675 2,710 2,650 2,685 88,900
2009/09/14 2,690 2,700 2,655 2,665 106,800
2009/09/11 2,730 2,730 2,680 2,685 125,300
2009/09/10 2,690 2,730 2,690 2,700 98,700
2009/09/09 2,685 2,695 2,655 2,690 82,500
2009/09/08 2,695 2,700 2,630 2,645 165,400
2009/09/07 2,750 2,755 2,680 2,690 141,500
2009/09/04 2,695 2,750 2,685 2,730 361,600
2009/09/03 2,620 2,695 2,610 2,685 229,700
2009/09/02 2,615 2,615 2,575 2,585 209,600
2009/09/01 2,690 2,690 2,660 2,665 111,800
2009/08/31 2,695 2,720 2,650 2,700 247,000
2009/08/28 2,570 2,610 2,560 2,600 136,000
2009/08/27 2,550 2,615 2,550 2,570 105,100
2009/08/26 2,570 2,580 2,550 2,580 142,100
2009/08/25 2,590 2,600 2,565 2,580 140,200
2009/08/24 2,645 2,655 2,630 2,640 77,400
2009/08/21 2,585 2,635 2,575 2,620 229,900
2009/08/20 2,550 2,560 2,515 2,560 126,500
2009/08/19 2,555 2,560 2,505 2,525 281,400
2009/08/18 2,620 2,620 2,550 2,580 143,600
2009/08/17 2,670 2,670 2,635 2,635 83,800
2009/08/14 2,685 2,700 2,660 2,675 163,200
2009/08/13 2,710 2,720 2,685 2,700 126,100
2009/08/12 2,700 2,740 2,690 2,690 229,200
2009/08/11 2,695 2,745 2,680 2,740 179,300
2009/08/10 2,680 2,710 2,675 2,690 157,700
2009/08/07 2,645 2,685 2,635 2,675 154,900
2009/08/06 2,720 2,745 2,665 2,670 351,100
2009/08/05 2,760 2,770 2,700 2,715 261,000
2009/08/04 2,680 2,705 2,670 2,695 281,200
2009/08/03 2,725 2,725 2,655 2,655 234,600
2009/07/31 2,700 2,705 2,645 2,705 414,400
2009/07/30 2,735 2,740 2,705 2,730 104,200
2009/07/29 2,760 2,770 2,705 2,725 239,400
2009/07/28 2,785 2,785 2,755 2,770 138,400
2009/07/27 2,795 2,810 2,740 2,755 244,700
2009/07/24 2,780 2,790 2,740 2,765 502,200
2009/07/23 2,685 2,725 2,660 2,660 273,200
2009/07/22 2,645 2,740 2,620 2,700 402,400
2009/07/21 2,525 2,645 2,520 2,640 496,100
2009/07/17 2,480 2,535 2,475 2,515 188,600
2009/07/16 2,485 2,515 2,460 2,475 227,300
2009/07/15 2,510 2,540 2,450 2,490 490,000
2009/07/14 2,585 2,585 2,490 2,550 311,200
2009/07/13 2,575 2,620 2,520 2,535 580,200
2009/07/10 2,595 2,600 2,525 2,565 589,100
2009/07/09 2,530 2,620 2,505 2,510 449,900
2009/07/08 2,480 2,510 2,460 2,500 327,000
2009/07/07 2,455 2,485 2,415 2,475 352,100
2009/07/06 2,455 2,510 2,440 2,470 325,900
2009/07/03 2,440 2,520 2,420 2,485 375,500
2009/07/02 2,480 2,530 2,470 2,520 272,200
2009/07/01 2,490 2,505 2,465 2,475 218,600
2009/06/30 2,500 2,505 2,465 2,480 268,400
2009/06/29 2,490 2,515 2,460 2,485 238,000
2009/06/26 2,420 2,480 2,355 2,455 556,100
2009/06/25 2,430 2,430 2,340 2,410 387,300
2009/06/24 2,445 2,450 2,400 2,425 209,900
2009/06/23 2,410 2,425 2,390 2,405 515,300
2009/06/22 2,470 2,510 2,430 2,490 425,100
2009/06/19 2,485 2,560 2,465 2,500 1,049,800
2009/06/18 2,450 2,480 2,430 2,445 793,000
2009/06/17 2,305 2,450 2,235 2,395 1,016,600
2009/06/16 2,305 2,325 2,250 2,305 648,000
2009/06/15 2,265 2,390 2,255 2,365 855,100
2009/06/12 2,175 2,215 2,155 2,195 345,400
2009/06/11 2,180 2,220 2,180 2,200 179,100
2009/06/10 2,175 2,235 2,170 2,220 407,800
2009/06/09 2,165 2,190 2,120 2,165 309,100
2009/06/08 2,210 2,215 2,170 2,185 297,600
2009/06/05 2,235 2,245 2,185 2,195 442,000
2009/06/04 2,235 2,250 2,150 2,215 839,800
2009/06/03 2,135 2,285 2,130 2,275 1,525,400
2009/06/02 2,135 2,140 2,080 2,085 332,000
2009/06/01 2,145 2,145 2,105 2,115 362,800
2009/05/29 2,120 2,145 2,095 2,140 418,900
2009/05/28 2,095 2,160 2,065 2,125 629,500
2009/05/27 2,135 2,135 2,070 2,100 1,015,900
2009/05/26 1,990 2,165 1,990 2,140 1,786,000
2009/05/25 1,923 1,975 1,912 1,972 1,148,400
2009/05/22 1,846 1,883 1,840 1,880 610,700
2009/05/21 1,835 1,850 1,830 1,847 571,900
2009/05/20 1,855 1,860 1,833 1,837 438,300
2009/05/19 1,838 1,860 1,830 1,849 520,900
2009/05/18 1,877 1,880 1,826 1,838 630,300
2009/05/15 1,861 1,879 1,855 1,876 743,300
2009/05/14 1,933 1,933 1,836 1,849 1,008,800
2009/05/13 1,940 1,947 1,920 1,940 655,500
2009/05/12 1,951 1,969 1,926 1,942 501,000
2009/05/11 1,950 1,956 1,935 1,950 563,700
2009/05/08 1,988 1,988 1,925 1,957 805,800
2009/05/07 2,030 2,040 1,975 1,987 789,100
2009/05/01 2,020 2,030 2,005 2,010 125,800
2009/04/30 2,020 2,050 2,010 2,030 215,000
2009/04/28 2,025 2,070 2,025 2,035 203,800
2009/04/27 2,060 2,085 2,030 2,055 248,200
2009/04/24 2,145 2,150 2,040 2,050 346,100
2009/04/23 2,090 2,155 2,060 2,145 353,700
2009/04/22 2,060 2,100 2,035 2,080 333,300
2009/04/21 2,000 2,095 1,980 2,080 459,800
2009/04/20 2,105 2,135 2,030 2,040 479,200
2009/04/17 2,160 2,170 2,085 2,095 467,800
2009/04/16 2,110 2,170 2,085 2,120 628,200
2009/04/15 2,030 2,115 1,996 2,080 637,700
2009/04/14 2,115 2,140 2,025 2,110 645,900
2009/04/13 2,060 2,150 2,040 2,115 860,300
2009/04/10 1,979 1,994 1,925 1,990 666,000
2009/04/09 2,000 2,025 1,915 1,930 1,068,000
2009/04/08 1,829 2,005 1,828 1,957 1,169,500
2009/04/07 1,795 1,842 1,765 1,832 644,400
2009/04/06 1,775 1,781 1,737 1,765 553,600
2009/04/03 1,827 1,828 1,739 1,775 1,035,300
2009/04/02 1,880 1,890 1,821 1,874 451,800
2009/04/01 1,901 1,914 1,851 1,872 326,800
2009/03/31 1,875 1,950 1,862 1,892 369,800
2009/03/30 2,030 2,045 1,930 1,933 406,100
2009/03/27 1,959 2,065 1,959 2,005 627,600
2009/03/26 1,965 1,965 1,926 1,959 294,700
2009/03/25 1,967 1,968 1,920 1,949 375,200
2009/03/24 1,989 2,015 1,937 1,967 553,500
2009/03/23 1,848 1,932 1,826 1,920 476,400
2009/03/19 1,811 1,835 1,752 1,818 320,200
2009/03/18 1,905 1,905 1,782 1,810 551,400
2009/03/17 1,863 1,892 1,819 1,847 544,300
2009/03/16 1,774 1,863 1,766 1,863 509,200
2009/03/13 1,772 1,772 1,701 1,738 602,500
2009/03/12 1,821 1,832 1,763 1,771 320,500
2009/03/11 1,880 1,880 1,802 1,844 417,100
2009/03/10 1,801 1,814 1,755 1,800 485,900
2009/03/09 1,900 1,904 1,820 1,838 507,800
2009/03/06 1,927 1,949 1,901 1,918 319,100
2009/03/05 1,927 1,970 1,926 1,935 703,400
2009/03/04 1,975 1,976 1,880 1,911 1,648,000
2009/03/03 2,060 2,110 2,050 2,055 279,400
2009/03/02 2,125 2,145 2,065 2,130 249,400
2009/02/27 2,080 2,175 2,060 2,145 386,800
2009/02/26 2,020 2,115 2,015 2,105 387,900
2009/02/25 2,160 2,175 2,065 2,085 368,200
2009/02/24 2,140 2,200 2,105 2,145 328,100
2009/02/23 2,130 2,215 2,095 2,205 562,300
2009/02/20 2,280 2,300 2,110 2,150 1,102,700
2009/02/19 2,480 2,480 2,235 2,275 1,198,900
2009/02/18 2,510 2,550 2,470 2,490 296,300
2009/02/17 2,560 2,585 2,530 2,530 311,200
2009/02/16 2,600 2,610 2,560 2,600 207,000
2009/02/13 2,620 2,635 2,570 2,615 291,400
2009/02/12 2,500 2,565 2,500 2,555 345,100
2009/02/10 2,505 2,620 2,500 2,545 667,900
2009/02/09 2,670 2,690 2,440 2,500 837,300
2009/02/06 2,705 2,745 2,675 2,685 454,600
2009/02/05 2,725 2,760 2,695 2,715 393,700
2009/02/04 2,820 2,820 2,710 2,765 470,900
2009/02/03 2,825 2,895 2,825 2,845 449,200
2009/02/02 2,905 2,920 2,825 2,835 578,100
2009/01/30 2,930 3,020 2,930 2,970 464,200
2009/01/29 3,010 3,030 2,910 2,945 660,600
2009/01/28 2,940 3,030 2,910 2,990 535,900
2009/01/27 2,895 2,940 2,855 2,900 512,000
2009/01/26 2,910 3,000 2,885 2,895 230,500
2009/01/23 3,050 3,050 2,945 2,950 336,400
2009/01/22 2,955 3,080 2,930 3,070 771,700
2009/01/21 2,760 2,965 2,730 2,930 1,137,600
2009/01/20 2,770 2,825 2,735 2,770 614,400
2009/01/19 2,780 2,780 2,695 2,705 223,200
2009/01/16 2,730 2,780 2,685 2,730 462,300
2009/01/15 2,725 2,830 2,705 2,805 651,200
2009/01/14 2,800 2,815 2,680 2,730 553,500
2009/01/13 2,950 2,990 2,890 2,895 522,000
2009/01/09 2,850 2,960 2,825 2,935 796,200
2009/01/08 2,880 2,890 2,730 2,820 924,100
2009/01/07 2,910 2,915 2,720 2,800 877,600
2009/01/06 3,150 3,150 2,910 2,950 811,500
2009/01/05 3,300 3,320 3,170 3,200 185,100

このページの先頭へ