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
2010/12/30 2,918 2,927 2,893 2,900 110,700
2010/12/29 2,883 2,917 2,883 2,913 65,400
2010/12/28 2,889 2,902 2,883 2,897 70,600
2010/12/27 2,894 2,896 2,874 2,887 35,000
2010/12/24 2,884 2,904 2,884 2,894 62,300
2010/12/22 2,895 2,912 2,868 2,880 184,100
2010/12/21 2,929 2,949 2,903 2,921 153,700
2010/12/20 2,888 2,929 2,872 2,902 134,500
2010/12/17 2,926 2,962 2,892 2,892 355,800
2010/12/16 3,015 3,030 2,945 2,956 356,500
2010/12/15 2,991 3,020 2,985 3,010 242,900
2010/12/14 2,940 2,995 2,940 2,974 221,500
2010/12/13 2,905 2,947 2,894 2,939 136,400
2010/12/10 2,930 2,938 2,888 2,920 292,900
2010/12/09 2,899 2,915 2,881 2,899 146,400
2010/12/08 2,833 2,892 2,833 2,892 327,900
2010/12/07 2,863 2,864 2,822 2,831 242,900
2010/12/06 2,864 2,880 2,846 2,868 126,600
2010/12/03 2,864 2,873 2,836 2,851 249,400
2010/12/02 2,872 2,895 2,850 2,888 243,600
2010/12/01 2,838 2,849 2,812 2,827 167,700
2010/11/30 2,875 2,882 2,837 2,837 261,600
2010/11/29 2,857 2,899 2,857 2,899 177,100
2010/11/26 2,915 2,935 2,845 2,855 248,700
2010/11/25 2,883 2,945 2,859 2,937 457,100
2010/11/24 2,783 2,869 2,780 2,836 249,200
2010/11/22 2,895 2,896 2,824 2,833 259,400
2010/11/19 2,843 2,868 2,832 2,856 320,100
2010/11/18 2,742 2,807 2,728 2,807 303,900
2010/11/17 2,786 2,804 2,720 2,734 489,100
2010/11/16 2,832 2,844 2,764 2,813 316,300
2010/11/15 2,886 2,888 2,824 2,832 159,800
2010/11/12 2,850 2,886 2,841 2,857 214,700
2010/11/11 2,840 2,856 2,810 2,842 235,000
2010/11/10 2,850 2,881 2,823 2,850 291,900
2010/11/09 2,835 2,840 2,801 2,809 397,600
2010/11/08 2,873 2,898 2,853 2,870 235,900
2010/11/05 2,934 2,950 2,853 2,861 355,800
2010/11/04 2,900 2,935 2,885 2,927 518,600
2010/11/02 2,768 2,804 2,751 2,804 220,900
2010/11/01 2,755 2,777 2,734 2,743 176,300
2010/10/29 2,777 2,790 2,722 2,737 231,000
2010/10/28 2,809 2,821 2,765 2,786 376,200
2010/10/27 2,850 2,873 2,821 2,834 178,800
2010/10/26 2,813 2,856 2,810 2,844 289,300
2010/10/25 2,861 2,885 2,824 2,834 336,700
2010/10/22 2,777 2,855 2,764 2,851 640,100
2010/10/21 2,717 2,775 2,710 2,746 392,700
2010/10/20 2,648 2,708 2,613 2,694 323,300
2010/10/19 2,720 2,723 2,664 2,696 376,400
2010/10/18 2,710 2,776 2,700 2,746 237,000
2010/10/15 2,730 2,750 2,722 2,729 203,800
2010/10/14 2,761 2,778 2,736 2,758 293,800
2010/10/13 2,797 2,810 2,709 2,719 679,900
2010/10/12 2,776 2,776 2,700 2,706 447,800
2010/10/08 2,664 2,798 2,663 2,775 715,900
2010/10/07 2,526 2,675 2,514 2,657 722,600
2010/10/06 2,490 2,554 2,490 2,533 388,000
2010/10/05 2,478 2,539 2,461 2,505 499,400
2010/10/04 2,573 2,573 2,510 2,516 394,300
2010/10/01 2,585 2,585 2,540 2,572 178,400
2010/09/30 2,682 2,698 2,550 2,570 474,100
2010/09/29 2,623 2,683 2,623 2,681 353,500
2010/09/28 2,540 2,609 2,532 2,607 265,000
2010/09/27 2,530 2,558 2,515 2,548 160,300
2010/09/24 2,560 2,580 2,516 2,536 318,100
2010/09/22 2,502 2,561 2,501 2,559 286,100
2010/09/21 2,536 2,545 2,481 2,497 256,500
2010/09/17 2,505 2,540 2,482 2,535 356,500
2010/09/16 2,563 2,565 2,500 2,508 380,900
2010/09/15 2,589 2,609 2,560 2,579 258,700
2010/09/14 2,630 2,630 2,579 2,598 231,600
2010/09/13 2,630 2,665 2,594 2,633 250,800
2010/09/10 2,592 2,623 2,575 2,619 446,700
2010/09/09 2,533 2,577 2,507 2,554 360,600
2010/09/08 2,562 2,572 2,504 2,530 433,500
2010/09/07 2,507 2,625 2,495 2,598 1,185,800
2010/09/06 2,436 2,530 2,410 2,507 786,300
2010/09/03 2,370 2,395 2,362 2,386 1,014,800
2010/09/02 2,525 2,553 2,463 2,476 483,400
2010/09/01 2,522 2,568 2,461 2,557 256,200
2010/08/31 2,681 2,682 2,513 2,522 518,900
2010/08/30 2,661 2,715 2,654 2,667 247,200
2010/08/27 2,646 2,682 2,643 2,661 343,600
2010/08/26 2,661 2,668 2,608 2,638 173,400
2010/08/25 2,606 2,653 2,591 2,642 207,900
2010/08/24 2,603 2,658 2,587 2,606 256,600
2010/08/23 2,670 2,689 2,610 2,628 386,200
2010/08/20 2,790 2,790 2,685 2,698 369,300
2010/08/19 2,807 2,858 2,764 2,798 372,600
2010/08/18 2,705 2,813 2,700 2,801 598,000
2010/08/17 2,710 2,719 2,662 2,672 229,900
2010/08/16 2,738 2,766 2,727 2,738 165,300
2010/08/13 2,694 2,753 2,661 2,737 253,400
2010/08/12 2,700 2,709 2,661 2,694 224,100
2010/08/11 2,753 2,775 2,719 2,735 213,100
2010/08/10 2,736 2,790 2,704 2,763 392,900
2010/08/09 2,648 2,759 2,648 2,757 486,200
2010/08/06 2,673 2,684 2,625 2,640 442,400
2010/08/05 2,688 2,705 2,630 2,650 514,100
2010/08/04 2,770 2,773 2,648 2,670 723,600
2010/08/03 2,800 2,837 2,785 2,806 246,300
2010/08/02 2,801 2,828 2,758 2,772 258,200
2010/07/30 2,892 2,898 2,802 2,810 405,900
2010/07/29 2,967 2,975 2,909 2,910 171,500
2010/07/28 2,950 2,979 2,931 2,966 312,100
2010/07/27 2,914 2,935 2,890 2,924 212,700
2010/07/26 2,880 2,909 2,873 2,897 187,000
2010/07/23 2,915 2,924 2,871 2,893 282,300
2010/07/22 2,984 2,985 2,871 2,895 357,300
2010/07/21 2,980 3,035 2,980 2,997 307,500
2010/07/20 2,933 2,979 2,925 2,964 229,700
2010/07/16 2,961 3,040 2,935 2,964 627,100
2010/07/15 2,905 2,980 2,885 2,961 575,000
2010/07/14 2,904 2,916 2,873 2,882 398,100
2010/07/13 2,930 2,933 2,864 2,869 529,400
2010/07/12 2,992 3,000 2,914 2,935 514,100
2010/07/09 3,020 3,045 2,959 2,965 850,400
2010/07/08 3,255 3,270 3,045 3,070 1,028,200
2010/07/07 3,305 3,315 3,270 3,285 175,800
2010/07/06 3,305 3,305 3,260 3,290 228,100
2010/07/05 3,370 3,375 3,335 3,370 161,200
2010/07/02 3,305 3,340 3,270 3,325 277,800
2010/07/01 3,435 3,435 3,330 3,335 256,800
2010/06/30 3,415 3,520 3,405 3,485 178,600
2010/06/29 3,530 3,535 3,480 3,485 110,300
2010/06/28 3,575 3,575 3,510 3,530 129,800
2010/06/25 3,520 3,555 3,510 3,555 108,800
2010/06/24 3,485 3,575 3,480 3,520 182,800
2010/06/23 3,590 3,590 3,500 3,510 185,700
2010/06/22 3,650 3,650 3,595 3,595 110,700
2010/06/21 3,580 3,645 3,580 3,645 93,800
2010/06/18 3,550 3,585 3,550 3,570 78,600
2010/06/17 3,555 3,590 3,550 3,560 113,600
2010/06/16 3,580 3,600 3,540 3,590 138,900
2010/06/15 3,560 3,565 3,505 3,550 250,100
2010/06/14 3,540 3,600 3,520 3,600 255,000
2010/06/11 3,440 3,500 3,420 3,500 279,100
2010/06/10 3,290 3,415 3,290 3,395 320,400
2010/06/09 3,305 3,330 3,260 3,290 227,100
2010/06/08 3,265 3,325 3,245 3,300 196,400
2010/06/07 3,135 3,295 3,120 3,285 372,500
2010/06/04 3,215 3,235 3,170 3,205 249,300
2010/06/03 3,285 3,285 3,195 3,215 307,300
2010/06/02 3,255 3,290 3,165 3,265 210,900
2010/06/01 3,235 3,310 3,225 3,270 212,800
2010/05/31 3,110 3,215 3,110 3,205 147,500
2010/05/28 3,110 3,155 3,085 3,145 378,100
2010/05/27 3,155 3,155 3,035 3,125 339,400
2010/05/26 3,195 3,220 3,060 3,120 420,000
2010/05/25 3,350 3,350 3,215 3,225 223,700
2010/05/24 3,385 3,440 3,310 3,360 303,800
2010/05/21 3,480 3,495 3,410 3,415 499,700
2010/05/20 3,475 3,560 3,470 3,495 261,500
2010/05/19 3,505 3,540 3,480 3,495 401,300
2010/05/18 3,435 3,520 3,435 3,480 329,700
2010/05/17 3,350 3,440 3,345 3,435 262,700
2010/05/14 3,420 3,420 3,355 3,370 190,100
2010/05/13 3,455 3,480 3,350 3,405 260,300
2010/05/12 3,505 3,505 3,410 3,435 183,800
2010/05/11 3,430 3,530 3,410 3,435 330,200
2010/05/10 3,345 3,425 3,210 3,390 387,800
2010/05/07 3,355 3,395 3,330 3,365 312,300
2010/05/06 3,365 3,445 3,330 3,425 269,100
2010/04/30 3,385 3,415 3,325 3,360 303,600
2010/04/28 3,275 3,340 3,260 3,320 320,600
2010/04/27 3,330 3,340 3,295 3,315 186,200
2010/04/26 3,310 3,365 3,305 3,340 131,900
2010/04/23 3,310 3,335 3,280 3,320 201,000
2010/04/22 3,300 3,305 3,260 3,285 192,700
2010/04/21 3,365 3,365 3,315 3,340 159,900
2010/04/20 3,310 3,370 3,310 3,345 150,000
2010/04/19 3,360 3,375 3,300 3,330 192,300
2010/04/16 3,370 3,395 3,345 3,385 241,300
2010/04/15 3,340 3,400 3,340 3,370 269,600
2010/04/14 3,415 3,465 3,375 3,405 250,800
2010/04/13 3,355 3,410 3,355 3,400 237,400
2010/04/12 3,270 3,415 3,270 3,375 350,800
2010/04/09 3,250 3,290 3,225 3,270 532,400
2010/04/08 3,070 3,355 3,045 3,315 1,377,500
2010/04/07 2,967 3,015 2,963 3,015 170,500
2010/04/06 3,010 3,020 2,955 2,971 249,000
2010/04/05 3,080 3,080 3,040 3,045 139,400
2010/04/02 3,065 3,080 3,045 3,065 166,300
2010/04/01 3,015 3,025 2,998 3,020 97,200
2010/03/31 2,959 3,015 2,959 2,990 223,900
2010/03/30 2,956 3,015 2,953 2,956 259,300
2010/03/29 2,920 2,976 2,920 2,955 287,200
2010/03/26 2,937 2,945 2,852 2,908 530,400
2010/03/25 3,020 3,020 2,967 2,975 184,800
2010/03/24 3,045 3,045 3,005 3,020 112,900
2010/03/23 3,045 3,065 3,045 3,050 51,200
2010/03/19 3,055 3,075 3,035 3,055 102,300
2010/03/18 3,025 3,075 3,015 3,050 158,700
2010/03/17 3,035 3,035 3,000 3,015 165,300
2010/03/16 3,060 3,090 3,020 3,030 320,000
2010/03/15 2,992 3,015 2,976 2,993 184,000
2010/03/12 3,025 3,035 2,981 3,010 238,300
2010/03/11 3,035 3,055 2,999 3,055 152,500
2010/03/10 3,055 3,055 3,040 3,045 50,400
2010/03/09 3,050 3,090 3,040 3,050 119,500
2010/03/08 3,075 3,075 3,045 3,060 91,600
2010/03/05 3,040 3,060 3,015 3,050 211,100
2010/03/04 3,060 3,060 3,030 3,035 101,000
2010/03/03 3,000 3,070 2,978 3,060 201,300
2010/03/02 2,970 3,000 2,958 2,996 182,100
2010/03/01 2,935 2,954 2,927 2,954 105,400
2010/02/26 2,892 2,939 2,885 2,935 287,400
2010/02/25 2,912 2,934 2,881 2,917 186,700
2010/02/24 2,968 2,990 2,906 2,920 359,200
2010/02/23 2,972 2,989 2,930 2,950 249,200
2010/02/22 2,943 3,025 2,940 3,015 448,400
2010/02/19 2,896 2,916 2,875 2,900 291,500
2010/02/18 2,815 2,850 2,803 2,849 215,700
2010/02/17 2,847 2,851 2,805 2,815 200,100
2010/02/16 2,860 2,868 2,838 2,846 166,300
2010/02/15 2,849 2,869 2,822 2,825 161,500
2010/02/12 2,808 2,845 2,808 2,820 281,400
2010/02/10 2,827 2,829 2,792 2,805 247,100
2010/02/09 2,880 2,880 2,822 2,828 290,600
2010/02/08 2,920 2,920 2,880 2,880 274,400
2010/02/05 2,917 2,945 2,890 2,936 383,700
2010/02/04 2,890 2,920 2,880 2,915 359,200
2010/02/03 2,831 2,899 2,823 2,870 347,500
2010/02/02 2,770 2,790 2,763 2,781 189,700
2010/02/01 2,769 2,796 2,749 2,783 273,600
2010/01/29 2,800 2,830 2,765 2,790 394,800
2010/01/28 2,754 2,785 2,722 2,776 437,600
2010/01/27 2,750 2,776 2,731 2,755 447,600
2010/01/26 2,705 2,715 2,696 2,715 215,000
2010/01/25 2,675 2,712 2,670 2,687 166,300
2010/01/22 2,648 2,700 2,620 2,671 458,100
2010/01/21 2,639 2,682 2,634 2,648 289,600
2010/01/20 2,710 2,730 2,674 2,689 146,700
2010/01/19 2,710 2,746 2,704 2,740 83,200
2010/01/18 2,774 2,774 2,735 2,750 135,000
2010/01/15 2,700 2,784 2,691 2,781 442,900
2010/01/14 2,700 2,700 2,663 2,692 280,600
2010/01/13 2,650 2,698 2,628 2,685 298,800
2010/01/12 2,600 2,636 2,585 2,630 250,200
2010/01/08 2,625 2,629 2,568 2,580 297,200
2010/01/07 2,615 2,670 2,586 2,597 295,900
2010/01/06 2,585 2,625 2,560 2,625 314,800
2010/01/05 2,585 2,600 2,540 2,555 260,600
2010/01/04 2,620 2,629 2,558 2,561 150,000

このページの先頭へ