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
2011/12/30 2,875 2,927 2,875 2,927 40,600
2011/12/29 2,901 2,913 2,879 2,895 43,300
2011/12/28 2,879 2,900 2,870 2,891 57,300
2011/12/27 2,855 2,894 2,854 2,877 51,900
2011/12/26 2,893 2,895 2,862 2,880 56,400
2011/12/22 2,914 2,920 2,886 2,889 59,300
2011/12/21 2,905 2,915 2,880 2,894 109,400
2011/12/20 2,873 2,884 2,845 2,882 72,800
2011/12/19 2,865 2,890 2,844 2,857 89,700
2011/12/16 2,900 2,922 2,865 2,865 139,100
2011/12/15 2,936 2,971 2,912 2,927 131,800
2011/12/14 2,888 2,944 2,887 2,919 148,400
2011/12/13 2,910 2,910 2,876 2,887 151,200
2011/12/12 2,963 2,963 2,921 2,956 197,000
2011/12/09 2,938 2,941 2,901 2,924 432,100
2011/12/08 2,851 2,909 2,845 2,892 282,300
2011/12/07 2,871 2,872 2,832 2,852 151,800
2011/12/06 2,864 2,864 2,834 2,840 230,500
2011/12/05 2,844 2,861 2,827 2,855 171,600
2011/12/02 2,816 2,850 2,803 2,836 263,500
2011/12/01 2,866 2,866 2,791 2,800 277,100
2011/11/30 2,790 2,837 2,785 2,837 181,400
2011/11/29 2,788 2,804 2,760 2,803 188,900
2011/11/28 2,768 2,804 2,755 2,787 105,200
2011/11/25 2,786 2,799 2,750 2,768 115,000
2011/11/24 2,787 2,805 2,761 2,785 147,400
2011/11/22 2,795 2,821 2,756 2,786 208,200
2011/11/21 2,816 2,848 2,812 2,832 129,000
2011/11/18 2,855 2,895 2,826 2,826 199,300
2011/11/17 2,937 2,941 2,843 2,900 195,800
2011/11/16 3,000 3,000 2,911 2,965 115,800
2011/11/15 3,020 3,030 2,960 2,968 125,900
2011/11/14 3,040 3,055 3,020 3,035 58,300
2011/11/11 3,040 3,075 3,010 3,010 76,800
2011/11/10 3,060 3,065 3,020 3,035 77,200
2011/11/09 3,060 3,095 3,040 3,095 84,600
2011/11/08 3,025 3,065 3,005 3,010 113,400
2011/11/07 3,075 3,090 3,030 3,040 129,900
2011/11/04 3,045 3,075 3,015 3,070 199,400
2011/11/02 3,045 3,060 3,010 3,045 103,800
2011/11/01 3,100 3,100 3,040 3,060 118,400
2011/10/31 3,060 3,120 3,055 3,095 203,900
2011/10/28 3,085 3,085 3,000 3,030 375,300
2011/10/27 3,080 3,080 3,040 3,055 202,100
2011/10/26 3,025 3,050 2,969 3,045 193,000
2011/10/25 3,075 3,080 3,000 3,015 155,500
2011/10/24 3,000 3,055 3,000 3,045 171,300
2011/10/21 2,978 3,005 2,972 2,995 204,400
2011/10/20 2,985 2,996 2,964 2,972 198,600
2011/10/19 2,952 3,025 2,951 3,025 282,900
2011/10/18 2,941 2,974 2,920 2,951 343,400
2011/10/17 2,955 2,955 2,908 2,941 305,000
2011/10/14 2,941 2,954 2,900 2,925 316,300
2011/10/13 3,000 3,000 2,926 2,941 207,100
2011/10/12 2,997 3,010 2,952 2,995 288,500
2011/10/11 2,972 2,989 2,884 2,983 349,300
2011/10/07 3,010 3,010 2,900 2,923 303,300
2011/10/06 3,025 3,030 2,991 3,005 221,500
2011/10/05 3,020 3,020 2,980 2,995 251,800
2011/10/04 2,971 3,010 2,923 3,010 214,800
2011/10/03 2,991 2,993 2,922 2,971 174,300
2011/09/30 2,980 2,995 2,925 2,992 371,500
2011/09/29 2,900 2,944 2,891 2,944 150,200
2011/09/28 2,868 2,944 2,853 2,900 338,000
2011/09/27 2,799 2,840 2,796 2,839 238,700
2011/09/26 2,810 2,819 2,747 2,768 234,300
2011/09/22 2,829 2,860 2,810 2,816 258,900
2011/09/21 2,910 2,910 2,815 2,861 384,300
2011/09/20 2,910 2,930 2,873 2,910 313,200
2011/09/16 2,945 2,945 2,889 2,907 235,700
2011/09/15 2,913 2,948 2,906 2,917 335,600
2011/09/14 2,844 2,901 2,843 2,853 266,400
2011/09/13 2,837 2,837 2,798 2,830 217,700
2011/09/12 2,844 2,897 2,827 2,836 302,100
2011/09/09 2,800 2,852 2,796 2,843 248,000
2011/09/08 2,823 2,825 2,809 2,824 188,800
2011/09/07 2,834 2,840 2,795 2,802 300,300
2011/09/06 2,858 2,880 2,792 2,802 182,700
2011/09/05 2,829 2,875 2,826 2,857 156,200
2011/09/02 2,861 2,863 2,817 2,840 204,900
2011/09/01 2,931 2,932 2,868 2,882 310,000
2011/08/31 2,871 2,908 2,865 2,900 178,700
2011/08/30 2,928 2,943 2,864 2,882 355,000
2011/08/29 2,835 2,930 2,831 2,910 322,000
2011/08/26 2,850 2,871 2,822 2,835 142,000
2011/08/25 2,872 2,872 2,842 2,853 143,200
2011/08/24 2,841 2,857 2,817 2,831 218,900
2011/08/23 2,857 2,865 2,806 2,830 208,200
2011/08/22 2,914 2,949 2,832 2,837 320,200
2011/08/19 2,910 2,967 2,910 2,941 189,900
2011/08/18 2,930 2,959 2,909 2,958 225,900
2011/08/17 2,986 2,986 2,929 2,938 267,100
2011/08/16 2,994 3,015 2,976 2,986 267,900
2011/08/15 2,983 2,996 2,955 2,963 295,500
2011/08/12 2,945 3,005 2,940 2,993 291,900
2011/08/11 2,867 2,973 2,866 2,955 299,900
2011/08/10 2,946 2,980 2,931 2,956 513,700
2011/08/09 2,796 2,897 2,790 2,887 530,200
2011/08/08 2,922 2,940 2,871 2,882 270,100
2011/08/05 2,955 2,973 2,926 2,969 456,500
2011/08/04 2,990 3,020 2,984 3,005 352,600
2011/08/03 2,949 2,979 2,935 2,958 330,500
2011/08/02 2,951 2,978 2,935 2,978 247,300
2011/08/01 2,980 3,020 2,964 2,998 228,400
2011/07/29 3,015 3,025 2,972 2,980 297,700
2011/07/28 3,050 3,055 3,025 3,050 250,400
2011/07/27 3,075 3,075 3,040 3,065 264,300
2011/07/26 3,030 3,070 3,005 3,050 315,500
2011/07/25 3,065 3,070 3,000 3,025 353,700
2011/07/22 3,065 3,120 3,040 3,105 353,900
2011/07/21 3,020 3,055 2,995 3,045 437,900
2011/07/20 3,070 3,075 3,030 3,050 299,900
2011/07/19 3,065 3,090 3,020 3,025 350,600
2011/07/15 3,060 3,085 2,995 3,055 521,000
2011/07/14 3,190 3,190 3,085 3,100 639,200
2011/07/13 3,215 3,245 3,205 3,205 220,500
2011/07/12 3,215 3,255 3,205 3,255 252,200
2011/07/11 3,185 3,250 3,185 3,240 255,500
2011/07/08 3,260 3,275 3,185 3,215 421,600
2011/07/07 3,245 3,245 3,170 3,240 398,300
2011/07/06 3,305 3,315 3,290 3,305 221,200
2011/07/05 3,260 3,295 3,250 3,290 196,900
2011/07/04 3,300 3,310 3,250 3,255 145,700
2011/07/01 3,300 3,310 3,255 3,270 135,200
2011/06/30 3,205 3,270 3,205 3,260 193,500
2011/06/29 3,210 3,245 3,210 3,230 88,900
2011/06/28 3,200 3,230 3,190 3,210 107,700
2011/06/27 3,225 3,225 3,190 3,200 132,000
2011/06/24 3,250 3,260 3,230 3,240 94,700
2011/06/23 3,265 3,295 3,245 3,245 98,900
2011/06/22 3,280 3,315 3,260 3,315 127,100
2011/06/21 3,225 3,275 3,215 3,275 137,600
2011/06/20 3,215 3,220 3,165 3,170 109,900
2011/06/17 3,215 3,230 3,160 3,175 184,600
2011/06/16 3,275 3,290 3,210 3,210 145,300
2011/06/15 3,295 3,295 3,255 3,275 123,900
2011/06/14 3,340 3,340 3,265 3,270 198,300
2011/06/13 3,315 3,345 3,305 3,330 104,700
2011/06/10 3,355 3,380 3,335 3,335 141,700
2011/06/09 3,350 3,375 3,350 3,360 156,700
2011/06/08 3,335 3,345 3,320 3,340 89,400
2011/06/07 3,310 3,330 3,300 3,320 163,700
2011/06/06 3,285 3,310 3,250 3,305 254,300
2011/06/03 3,265 3,320 3,250 3,265 236,800
2011/06/02 3,230 3,245 3,195 3,230 220,400
2011/06/01 3,260 3,270 3,245 3,265 209,000
2011/05/31 3,230 3,270 3,210 3,255 262,800
2011/05/30 3,260 3,275 3,240 3,270 114,300
2011/05/27 3,260 3,260 3,210 3,245 171,500
2011/05/26 3,175 3,265 3,170 3,260 298,500
2011/05/25 3,145 3,155 3,105 3,145 120,900
2011/05/24 3,145 3,155 3,080 3,140 194,800
2011/05/23 3,105 3,195 3,100 3,150 356,100
2011/05/20 3,070 3,140 3,050 3,130 256,300
2011/05/19 3,060 3,105 3,035 3,065 190,000
2011/05/18 3,015 3,065 2,982 3,035 181,100
2011/05/17 3,060 3,065 2,986 3,005 221,500
2011/05/16 3,005 3,065 2,995 3,045 141,600
2011/05/13 3,080 3,115 3,050 3,065 229,900
2011/05/12 3,085 3,120 3,075 3,075 75,800
2011/05/11 3,160 3,160 3,085 3,105 213,100
2011/05/10 3,130 3,155 3,105 3,155 325,700
2011/05/09 3,110 3,130 3,075 3,110 190,200
2011/05/06 3,040 3,105 3,030 3,075 117,100
2011/05/02 3,100 3,100 3,055 3,055 86,000
2011/04/28 3,005 3,035 2,965 3,030 138,700
2011/04/27 3,030 3,030 2,965 2,965 207,700
2011/04/26 2,993 3,025 2,972 3,005 139,900
2011/04/25 3,030 3,030 2,992 2,992 127,100
2011/04/22 2,998 3,050 2,970 2,999 246,800
2011/04/21 3,010 3,010 2,953 2,982 157,600
2011/04/20 3,055 3,060 2,963 2,990 322,700
2011/04/19 2,942 3,035 2,930 3,030 482,800
2011/04/18 2,910 2,948 2,908 2,910 242,800
2011/04/15 2,920 2,955 2,891 2,913 426,800
2011/04/14 2,831 2,900 2,791 2,883 312,400
2011/04/13 2,873 2,877 2,818 2,866 144,900
2011/04/12 2,910 2,913 2,855 2,870 162,000
2011/04/11 2,925 2,972 2,910 2,925 146,100
2011/04/08 2,930 2,959 2,908 2,918 307,400
2011/04/07 2,925 2,957 2,902 2,930 405,500
2011/04/06 2,836 2,870 2,801 2,825 273,900
2011/04/05 2,880 2,917 2,801 2,835 317,200
2011/04/04 2,938 2,965 2,891 2,903 198,400
2011/04/01 3,055 3,095 2,920 2,933 344,400
2011/03/31 2,984 3,025 2,932 3,025 168,100
2011/03/30 2,941 3,035 2,923 2,998 150,300
2011/03/29 2,914 2,946 2,848 2,942 196,100
2011/03/28 2,952 2,958 2,885 2,913 117,100
2011/03/25 2,951 2,990 2,930 2,956 161,100
2011/03/24 3,000 3,035 2,891 2,899 341,500
2011/03/23 3,050 3,070 2,985 3,020 124,400
2011/03/22 3,000 3,060 2,975 3,045 219,500
2011/03/18 2,991 3,060 2,901 2,919 228,800
2011/03/17 2,846 3,050 2,795 2,985 439,500
2011/03/16 2,751 2,965 2,751 2,896 580,800
2011/03/15 3,020 3,035 2,550 2,750 288,200
2011/03/14 3,195 3,240 3,010 3,070 243,800
2011/03/11 3,370 3,390 3,305 3,320 248,600
2011/03/10 3,370 3,370 3,340 3,355 120,600
2011/03/09 3,340 3,380 3,335 3,375 98,300
2011/03/08 3,315 3,335 3,300 3,335 92,800
2011/03/07 3,355 3,355 3,310 3,325 179,900
2011/03/04 3,325 3,375 3,315 3,365 146,900
2011/03/03 3,330 3,330 3,265 3,320 149,500
2011/03/02 3,270 3,320 3,260 3,280 125,500
2011/03/01 3,285 3,335 3,280 3,310 195,600
2011/02/28 3,245 3,265 3,205 3,255 154,800
2011/02/25 3,175 3,220 3,175 3,220 125,700
2011/02/24 3,240 3,250 3,150 3,160 166,700
2011/02/23 3,255 3,290 3,220 3,225 297,100
2011/02/22 3,305 3,320 3,290 3,305 86,200
2011/02/21 3,295 3,330 3,275 3,330 153,900
2011/02/18 3,240 3,290 3,240 3,285 115,700
2011/02/17 3,225 3,275 3,225 3,270 134,700
2011/02/16 3,300 3,305 3,210 3,225 250,600
2011/02/15 3,325 3,325 3,275 3,295 218,500
2011/02/14 3,275 3,365 3,270 3,355 211,800
2011/02/10 3,225 3,260 3,215 3,255 73,800
2011/02/09 3,210 3,240 3,210 3,220 59,700
2011/02/08 3,260 3,260 3,190 3,195 159,700
2011/02/07 3,215 3,270 3,210 3,270 167,700
2011/02/04 3,190 3,220 3,175 3,220 145,500
2011/02/03 3,200 3,215 3,150 3,200 365,200
2011/02/02 3,030 3,070 3,025 3,065 120,800
2011/02/01 3,000 3,025 2,975 3,005 150,700
2011/01/31 3,005 3,020 2,975 2,984 152,200
2011/01/28 3,065 3,075 3,010 3,025 188,700
2011/01/27 3,065 3,090 3,055 3,080 107,600
2011/01/26 3,055 3,075 3,025 3,045 131,600
2011/01/25 3,075 3,075 3,025 3,065 132,700
2011/01/24 3,065 3,100 3,010 3,050 236,200
2011/01/21 3,125 3,140 3,000 3,020 255,700
2011/01/20 3,115 3,170 3,095 3,120 349,500
2011/01/19 3,150 3,160 3,055 3,095 334,400
2011/01/18 3,200 3,200 3,135 3,140 248,500
2011/01/17 3,195 3,230 3,175 3,205 228,200
2011/01/14 3,135 3,225 3,125 3,215 386,700
2011/01/13 3,095 3,175 3,095 3,140 421,700
2011/01/12 3,020 3,110 3,015 3,075 385,500
2011/01/11 2,932 2,987 2,916 2,975 287,800
2011/01/07 2,869 2,930 2,869 2,918 323,600
2011/01/06 2,931 2,938 2,867 2,869 316,400
2011/01/05 2,925 2,935 2,893 2,905 168,400
2011/01/04 2,942 2,958 2,920 2,933 137,200

このページの先頭へ