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
2023/12/29 2,480 2,481 2,442 2,465 685,700
2023/12/28 2,470 2,485 2,462 2,475 201,700
2023/12/27 2,455 2,476 2,453 2,474 371,600
2023/12/26 2,475 2,481 2,442 2,451 374,400
2023/12/25 2,476 2,476 2,438 2,469 551,300
2023/12/22 2,483 2,495 2,470 2,476 691,000
2023/12/21 2,503 2,510 2,480 2,483 917,900
2023/12/20 2,564 2,572 2,531 2,535 671,200
2023/12/19 2,560 2,588 2,540 2,563 674,500
2023/12/18 2,539 2,578 2,529 2,566 1,050,800
2023/12/15 2,636 2,646 2,558 2,565 1,375,500
2023/12/14 2,636 2,657 2,623 2,647 1,599,800
2023/12/13 2,600 2,637 2,589 2,594 951,400
2023/12/12 2,596 2,608 2,571 2,586 502,200
2023/12/11 2,565 2,594 2,557 2,594 765,400
2023/12/08 2,656 2,680 2,562 2,568 1,903,300
2023/12/07 2,525 2,552 2,492 2,506 576,400
2023/12/06 2,485 2,526 2,468 2,520 1,215,600
2023/12/05 2,486 2,489 2,452 2,458 822,000
2023/12/04 2,433 2,509 2,427 2,489 1,112,900
2023/12/01 2,449 2,461 2,433 2,451 632,300
2023/11/30 2,426 2,447 2,411 2,441 795,800
2023/11/29 2,469 2,492 2,443 2,444 643,600
2023/11/28 2,448 2,466 2,433 2,462 817,200
2023/11/27 2,418 2,446 2,407 2,440 1,054,800
2023/11/24 2,426 2,429 2,377 2,394 953,600
2023/11/22 2,425 2,435 2,410 2,426 637,000
2023/11/21 2,427 2,435 2,399 2,435 649,200
2023/11/20 2,430 2,449 2,417 2,426 591,600
2023/11/17 2,368 2,452 2,366 2,448 453,700
2023/11/16 2,450 2,460 2,414 2,418 750,200
2023/11/15 2,461 2,462 2,414 2,443 904,100
2023/11/14 2,459 2,472 2,442 2,445 470,500
2023/11/13 2,488 2,488 2,423 2,441 644,300
2023/11/10 2,479 2,491 2,455 2,480 649,300
2023/11/09 2,467 2,515 2,465 2,510 1,414,600
2023/11/08 2,420 2,472 2,419 2,457 1,003,400
2023/11/07 2,425 2,441 2,404 2,420 921,500
2023/11/06 2,425 2,477 2,406 2,460 1,957,100
2023/11/02 2,335 2,350 2,302 2,325 1,115,200
2023/11/01 2,362 2,363 2,293 2,325 1,495,100
2023/10/31 2,310 2,345 2,289 2,331 1,356,300
2023/10/30 2,331 2,338 2,273 2,288 900,900
2023/10/27 2,354 2,363 2,328 2,363 514,600
2023/10/26 2,350 2,381 2,347 2,354 643,100
2023/10/25 2,346 2,404 2,331 2,374 729,000
2023/10/24 2,297 2,357 2,283 2,346 1,317,100
2023/10/23 2,302 2,323 2,290 2,299 1,130,900
2023/10/20 2,367 2,384 2,332 2,332 780,500
2023/10/19 2,425 2,426 2,351 2,367 1,070,900
2023/10/18 2,379 2,446 2,326 2,446 1,443,200
2023/10/17 2,400 2,423 2,363 2,371 1,213,500
2023/10/16 2,425 2,458 2,405 2,414 1,516,800
2023/10/13 2,469 2,490 2,415 2,416 2,025,800
2023/10/12 2,577 2,578 2,489 2,492 3,385,200
2023/10/11 2,700 2,707 2,667 2,686 876,600
2023/10/10 2,674 2,678 2,636 2,670 785,400
2023/10/06 2,680 2,686 2,649 2,674 420,400
2023/10/05 2,629 2,664 2,611 2,648 957,700
2023/10/04 2,641 2,671 2,616 2,647 773,200
2023/10/03 2,693 2,700 2,657 2,679 568,800
2023/10/02 2,713 2,760 2,692 2,695 873,000
2023/09/29 2,725 2,731 2,682 2,688 624,000
2023/09/28 2,728 2,738 2,696 2,715 612,100
2023/09/27 2,703 2,730 2,686 2,728 463,300
2023/09/26 2,737 2,752 2,715 2,726 585,700
2023/09/25 2,681 2,758 2,670 2,740 969,500
2023/09/22 2,652 2,686 2,647 2,668 739,000
2023/09/21 2,704 2,737 2,668 2,687 728,900
2023/09/20 2,747 2,762 2,715 2,715 858,300
2023/09/19 2,793 2,800 2,725 2,758 1,170,900
2023/09/15 2,797 2,809 2,779 2,797 858,100
2023/09/14 2,769 2,816 2,764 2,797 598,000
2023/09/13 2,792 2,834 2,786 2,815 1,054,300
2023/09/12 2,752 2,839 2,750 2,784 1,270,600
2023/09/11 2,685 2,690 2,645 2,689 837,600
2023/09/08 2,701 2,716 2,633 2,671 907,700
2023/09/07 2,685 2,729 2,670 2,723 824,900
2023/09/06 2,661 2,675 2,638 2,673 906,500
2023/09/05 2,696 2,704 2,628 2,646 584,500
2023/09/04 2,675 2,716 2,663 2,713 894,600
2023/09/01 2,651 2,673 2,640 2,663 592,400
2023/08/31 2,598 2,659 2,584 2,651 1,004,500
2023/08/30 2,627 2,630 2,586 2,613 831,500
2023/08/30 1 -> 3.00 分割
2023/08/29 7,780 7,944 7,780 7,941 435,100
2023/08/28 7,822 7,833 7,544 7,729 502,800
2023/08/25 7,854 7,936 7,810 7,831 341,300
2023/08/24 7,922 7,922 7,732 7,847 523,000
2023/08/23 8,000 8,098 7,964 7,988 401,500
2023/08/22 8,258 8,270 8,021 8,117 624,500
2023/08/21 8,003 8,158 7,962 8,108 212,100
2023/08/18 8,070 8,109 7,954 7,990 236,900
2023/08/17 8,088 8,175 8,050 8,175 224,700
2023/08/16 8,132 8,144 8,047 8,128 151,200
2023/08/15 8,110 8,132 8,017 8,102 161,800
2023/08/14 8,080 8,245 8,016 8,073 346,400
2023/08/10 7,850 8,116 7,807 8,079 450,100
2023/08/09 7,600 7,837 7,568 7,770 311,300
2023/08/08 7,770 7,771 7,680 7,700 172,900
2023/08/07 7,607 7,758 7,599 7,734 218,200
2023/08/04 7,690 7,754 7,653 7,677 210,400
2023/08/03 7,712 7,810 7,689 7,745 388,400
2023/08/02 7,829 7,829 7,668 7,674 321,000
2023/08/01 7,795 7,909 7,755 7,859 224,500
2023/07/31 7,912 7,912 7,776 7,869 202,500
2023/07/28 7,717 7,912 7,692 7,836 226,300
2023/07/27 7,691 7,815 7,683 7,811 201,600
2023/07/26 7,734 7,774 7,686 7,710 142,700
2023/07/25 7,829 7,829 7,696 7,734 204,500
2023/07/24 7,839 7,856 7,782 7,829 166,400
2023/07/21 7,851 7,895 7,795 7,827 117,200
2023/07/20 7,997 8,003 7,850 7,869 175,800
2023/07/19 8,010 8,037 7,900 8,006 291,100
2023/07/18 7,801 7,990 7,730 7,896 326,100
2023/07/14 7,851 7,865 7,680 7,762 506,500
2023/07/13 8,250 8,255 7,801 7,935 1,233,000
2023/07/12 7,836 8,017 7,800 7,950 503,400
2023/07/11 7,757 7,759 7,618 7,703 289,000
2023/07/10 7,838 7,863 7,725 7,746 378,300
2023/07/07 7,716 7,990 7,710 7,884 367,000
2023/07/06 7,759 7,810 7,670 7,732 184,100
2023/07/05 8,147 8,147 7,773 7,817 341,300
2023/07/04 7,770 7,918 7,750 7,847 165,300
2023/07/03 7,843 7,867 7,796 7,812 172,300
2023/06/30 7,761 7,820 7,729 7,807 208,300
2023/06/29 7,830 7,844 7,746 7,778 171,900
2023/06/28 7,820 7,867 7,771 7,845 167,000
2023/06/27 7,653 7,739 7,605 7,724 218,600
2023/06/26 7,667 7,744 7,585 7,679 151,800
2023/06/23 7,858 7,878 7,676 7,695 219,800
2023/06/22 7,932 7,932 7,799 7,820 153,100
2023/06/21 7,793 7,938 7,790 7,872 210,100
2023/06/20 7,760 7,822 7,720 7,779 183,000
2023/06/19 7,901 7,930 7,753 7,798 233,600
2023/06/16 7,894 7,982 7,861 7,934 291,000
2023/06/15 8,096 8,136 7,966 7,966 163,300
2023/06/14 8,085 8,163 8,045 8,121 187,700
2023/06/13 8,161 8,171 8,072 8,085 238,100
2023/06/12 8,122 8,197 8,090 8,176 162,700
2023/06/09 8,100 8,136 7,998 8,126 236,900
2023/06/08 7,936 8,039 7,913 7,995 193,200
2023/06/07 7,990 8,106 7,957 7,980 349,500
2023/06/06 7,818 7,933 7,750 7,913 235,500
2023/06/05 7,726 7,928 7,705 7,905 335,500
2023/06/02 7,600 7,710 7,510 7,670 164,000
2023/06/01 7,490 7,550 7,430 7,520 224,300
2023/05/31 7,570 7,710 7,550 7,580 267,500
2023/05/30 7,670 7,670 7,520 7,620 141,100
2023/05/29 7,720 7,720 7,620 7,670 146,300
2023/05/26 7,550 7,750 7,520 7,670 208,200
2023/05/25 7,570 7,670 7,560 7,570 210,300
2023/05/24 7,740 7,750 7,630 7,650 255,100
2023/05/23 8,000 8,010 7,760 7,780 291,400
2023/05/22 7,990 8,030 7,960 8,000 162,700
2023/05/19 8,170 8,170 8,020 8,060 205,000
2023/05/18 8,270 8,270 8,130 8,190 122,800
2023/05/17 8,180 8,220 8,160 8,170 100,200
2023/05/16 8,110 8,170 8,050 8,170 120,800
2023/05/15 8,030 8,100 7,990 8,060 130,900
2023/05/12 7,830 7,980 7,830 7,970 134,100
2023/05/11 7,770 7,810 7,740 7,800 92,400
2023/05/10 7,810 7,850 7,730 7,760 114,900
2023/05/09 7,910 7,940 7,770 7,780 159,800
2023/05/08 7,790 7,900 7,780 7,830 314,900
2023/05/02 7,710 7,740 7,670 7,690 196,000
2023/05/01 7,740 7,770 7,660 7,720 154,400
2023/04/28 7,750 7,770 7,610 7,710 241,400
2023/04/27 7,770 7,820 7,700 7,720 294,200
2023/04/26 7,820 7,910 7,540 7,770 424,200
2023/04/25 7,990 8,060 7,870 7,880 281,800
2023/04/24 7,840 8,050 7,820 7,970 277,500
2023/04/21 7,880 7,930 7,820 7,880 264,400
2023/04/20 7,680 7,950 7,620 7,870 464,200
2023/04/19 7,560 7,670 7,540 7,600 153,700
2023/04/18 7,520 7,680 7,430 7,680 193,900
2023/04/17 7,680 7,730 7,490 7,570 286,000
2023/04/14 7,440 7,650 7,440 7,640 453,500
2023/04/13 7,290 7,450 7,150 7,410 830,400
2023/04/12 6,950 7,100 6,930 7,030 248,600
2023/04/11 7,080 7,090 6,980 7,010 189,000
2023/04/10 6,980 7,050 6,930 7,020 147,800
2023/04/07 6,980 7,000 6,890 6,920 159,300
2023/04/06 6,980 7,020 6,900 6,980 214,600
2023/04/05 7,320 7,320 7,030 7,060 252,000
2023/04/04 7,380 7,400 7,260 7,290 205,700
2023/04/03 7,370 7,380 7,290 7,300 160,600
2023/03/31 7,340 7,390 7,270 7,320 141,300
2023/03/30 7,230 7,300 7,210 7,290 120,200
2023/03/29 7,190 7,290 7,150 7,270 244,300
2023/03/28 7,050 7,090 7,020 7,050 94,200
2023/03/27 7,130 7,170 7,050 7,100 104,000
2023/03/24 7,010 7,080 6,990 7,050 128,200
2023/03/23 7,030 7,130 7,000 7,080 115,000
2023/03/22 7,070 7,090 6,980 7,050 110,500
2023/03/20 7,050 7,060 6,980 7,000 126,200
2023/03/17 7,150 7,150 7,020 7,100 196,700
2023/03/16 7,030 7,120 7,010 7,100 127,800
2023/03/15 7,090 7,210 7,090 7,150 266,000
2023/03/14 7,020 7,050 6,930 6,940 174,100
2023/03/13 7,190 7,240 7,120 7,170 140,800
2023/03/10 7,300 7,360 7,210 7,210 181,100
2023/03/09 7,340 7,430 7,300 7,420 159,700
2023/03/08 7,180 7,350 7,170 7,350 179,400
2023/03/07 7,120 7,190 7,090 7,130 175,800
2023/03/06 7,110 7,280 7,110 7,200 226,700
2023/03/03 6,850 7,240 6,830 7,060 657,100
2023/03/02 6,820 6,840 6,710 6,750 144,500
2023/03/01 6,710 6,810 6,700 6,780 168,400
2023/02/28 6,690 6,740 6,600 6,710 176,000
2023/02/27 6,680 6,720 6,670 6,700 95,500
2023/02/24 6,700 6,790 6,650 6,790 208,200
2023/02/22 6,720 6,740 6,670 6,720 96,700
2023/02/21 6,800 6,810 6,760 6,770 49,200
2023/02/20 6,790 6,790 6,740 6,780 67,900
2023/02/17 6,750 6,820 6,710 6,750 182,000
2023/02/16 6,760 6,810 6,730 6,770 121,200
2023/02/15 6,820 6,830 6,690 6,710 151,600
2023/02/14 6,780 6,810 6,750 6,780 116,400
2023/02/13 6,620 6,730 6,620 6,710 200,000
2023/02/10 6,580 6,640 6,530 6,570 310,100
2023/02/09 6,820 6,820 6,610 6,620 304,700
2023/02/08 6,870 6,870 6,720 6,850 270,900
2023/02/07 7,070 7,100 6,900 6,910 197,500
2023/02/06 7,010 7,110 6,980 7,110 114,700
2023/02/03 7,100 7,130 6,920 7,010 230,000
2023/02/02 7,000 7,160 6,990 7,070 196,800
2023/02/01 7,050 7,080 7,000 7,000 150,800
2023/01/31 7,000 7,040 6,930 6,990 135,400
2023/01/30 6,930 6,980 6,880 6,980 194,300
2023/01/27 6,960 7,010 6,900 6,930 160,700
2023/01/26 6,950 6,980 6,910 6,940 156,700
2023/01/25 6,880 6,920 6,850 6,900 152,200
2023/01/24 6,880 6,910 6,820 6,860 186,600
2023/01/23 6,930 6,960 6,850 6,900 190,700
2023/01/20 6,710 6,830 6,690 6,810 202,200
2023/01/19 6,780 6,880 6,730 6,760 250,800
2023/01/18 6,740 6,790 6,660 6,790 265,700
2023/01/17 6,780 6,900 6,740 6,790 257,600
2023/01/16 6,770 6,820 6,640 6,720 273,700
2023/01/13 6,780 6,960 6,760 6,870 372,100
2023/01/12 6,730 6,970 6,680 6,800 554,400
2023/01/11 7,200 7,200 6,940 7,140 512,300
2023/01/10 7,320 7,340 7,160 7,210 316,100
2023/01/06 7,420 7,480 7,220 7,240 250,500
2023/01/05 7,300 7,360 7,240 7,350 167,300
2023/01/04 7,500 7,500 7,300 7,320 248,900

このページの先頭へ