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
2025/07/31 2,835 2,843 2,823 2,829 835,800
2025/07/30 2,839 2,877 2,828 2,835 720,500
2025/07/29 2,886 2,911 2,869 2,887 370,100
2025/07/28 2,924 2,940 2,895 2,904 344,400
2025/07/25 2,936 2,957 2,906 2,912 519,400
2025/07/24 2,923 2,930 2,903 2,915 592,700
2025/07/23 2,867 2,930 2,853 2,929 705,300
2025/07/22 2,891 2,924 2,846 2,858 409,900
2025/07/18 2,947 2,947 2,913 2,918 324,800
2025/07/17 2,885 2,916 2,874 2,916 618,800
2025/07/16 2,890 2,905 2,870 2,885 568,200
2025/07/15 2,978 2,986 2,915 2,918 540,600
2025/07/14 2,943 3,002 2,914 2,961 710,000
2025/07/11 2,939 2,963 2,894 2,958 950,600
2025/07/10 3,000 3,076 2,941 2,969 1,589,800
2025/07/09 3,055 3,074 3,030 3,045 878,400
2025/07/08 2,994 3,030 2,978 3,026 443,600
2025/07/07 2,965 3,015 2,960 3,008 413,600
2025/07/04 2,951 2,976 2,931 2,969 317,100
2025/07/03 3,000 3,010 2,941 2,960 765,700
2025/07/02 2,974 3,020 2,966 3,020 534,600
2025/07/01 2,954 2,978 2,936 2,967 405,000
2025/06/30 2,956 2,979 2,938 2,962 607,900
2025/06/27 2,926 2,935 2,907 2,930 567,600
2025/06/26 2,880 2,910 2,877 2,907 337,000
2025/06/25 2,895 2,905 2,863 2,880 521,400
2025/06/24 2,920 2,932 2,892 2,908 399,900
2025/06/23 2,875 2,904 2,851 2,900 317,600
2025/06/20 2,894 2,905 2,873 2,883 982,300
2025/06/19 2,877 2,896 2,868 2,892 273,700
2025/06/18 2,859 2,903 2,859 2,887 287,600
2025/06/17 2,860 2,878 2,844 2,869 312,500
2025/06/16 2,854 2,865 2,838 2,864 364,700
2025/06/13 2,874 2,890 2,831 2,845 418,700
2025/06/12 2,909 2,909 2,868 2,874 423,300
2025/06/11 2,896 2,934 2,878 2,927 391,600
2025/06/10 2,905 2,926 2,887 2,912 447,900
2025/06/09 2,885 2,921 2,876 2,911 630,600
2025/06/06 2,863 2,888 2,848 2,875 507,300
2025/06/05 2,855 2,874 2,840 2,860 559,400
2025/06/04 2,807 2,901 2,807 2,890 1,065,300
2025/06/03 2,771 2,800 2,754 2,776 420,700
2025/06/02 2,802 2,813 2,741 2,774 484,200
2025/05/30 2,751 2,822 2,739 2,810 783,200
2025/05/29 2,800 2,813 2,764 2,767 521,100
2025/05/28 2,827 2,827 2,779 2,790 768,600
2025/05/27 2,806 2,811 2,786 2,803 728,000
2025/05/26 2,857 2,868 2,808 2,808 671,900
2025/05/23 2,903 2,903 2,837 2,853 718,700
2025/05/22 2,971 2,971 2,901 2,908 732,000
2025/05/21 3,005 3,009 2,964 2,971 520,700
2025/05/20 2,986 2,986 2,925 2,983 884,800
2025/05/19 2,978 3,014 2,969 2,982 801,400
2025/05/16 2,925 2,970 2,907 2,963 833,700
2025/05/15 2,865 2,937 2,861 2,906 612,300
2025/05/14 2,877 2,891 2,838 2,860 808,900
2025/05/13 2,850 2,898 2,847 2,884 785,200
2025/05/12 2,850 2,856 2,826 2,850 656,900
2025/05/09 2,829 2,860 2,820 2,850 879,700
2025/05/08 2,727 2,817 2,720 2,807 1,172,000
2025/05/07 2,711 2,735 2,683 2,730 1,014,300
2025/05/02 2,668 2,695 2,658 2,695 468,800
2025/05/01 2,645 2,673 2,631 2,670 790,200
2025/04/30 2,663 2,669 2,640 2,653 615,700
2025/04/28 2,627 2,659 2,619 2,659 679,300
2025/04/25 2,638 2,652 2,616 2,627 577,700
2025/04/24 2,648 2,664 2,626 2,627 605,900
2025/04/23 2,637 2,647 2,627 2,647 699,800
2025/04/22 2,616 2,637 2,601 2,637 650,000
2025/04/21 2,615 2,630 2,599 2,623 706,400
2025/04/18 2,632 2,660 2,621 2,643 488,500
2025/04/17 2,611 2,626 2,584 2,609 790,700
2025/04/16 2,607 2,621 2,588 2,610 454,700
2025/04/15 2,628 2,630 2,592 2,603 505,000
2025/04/14 2,568 2,631 2,565 2,612 845,700
2025/04/11 2,602 2,628 2,553 2,555 1,244,400
2025/04/10 2,660 2,665 2,555 2,602 2,345,000
2025/04/09 2,705 2,734 2,666 2,710 801,700
2025/04/08 2,700 2,752 2,677 2,734 966,200
2025/04/07 2,723 2,747 2,592 2,627 980,700
2025/04/04 2,785 2,804 2,748 2,773 700,500
2025/04/03 2,768 2,825 2,740 2,798 739,800
2025/04/02 2,836 2,846 2,787 2,794 505,600
2025/04/01 2,796 2,822 2,796 2,808 666,400
2025/03/31 2,805 2,821 2,779 2,784 793,200
2025/03/28 2,843 2,852 2,822 2,833 503,900
2025/03/27 2,847 2,880 2,839 2,864 611,900
2025/03/26 2,860 2,887 2,846 2,853 724,600
2025/03/25 2,839 2,859 2,824 2,849 448,700
2025/03/24 2,830 2,857 2,826 2,835 516,300
2025/03/21 2,813 2,861 2,805 2,817 906,900
2025/03/19 2,760 2,793 2,756 2,784 436,800
2025/03/18 2,774 2,793 2,758 2,758 480,600
2025/03/17 2,769 2,787 2,747 2,769 601,600
2025/03/14 2,770 2,786 2,758 2,774 665,000
2025/03/13 2,750 2,783 2,745 2,771 702,400
2025/03/12 2,777 2,805 2,770 2,780 569,400
2025/03/11 2,781 2,794 2,735 2,776 630,200
2025/03/10 2,819 2,827 2,785 2,817 456,100
2025/03/07 2,842 2,852 2,819 2,819 602,500
2025/03/06 2,852 2,865 2,822 2,865 574,000
2025/03/05 2,866 2,896 2,795 2,858 768,100
2025/03/04 2,875 2,892 2,862 2,869 406,200
2025/03/03 2,878 2,895 2,825 2,881 708,700
2025/02/28 2,873 2,905 2,868 2,878 666,100
2025/02/27 2,903 2,913 2,873 2,888 593,700
2025/02/26 2,940 2,952 2,923 2,939 587,400
2025/02/25 2,944 2,944 2,893 2,927 758,400
2025/02/21 2,946 2,991 2,945 2,958 510,700
2025/02/20 2,961 2,973 2,939 2,952 436,500
2025/02/19 3,005 3,007 2,961 2,977 457,800
2025/02/18 3,015 3,034 3,004 3,020 227,500
2025/02/17 3,113 3,118 3,042 3,042 307,600
2025/02/14 3,110 3,119 3,082 3,088 278,700
2025/02/13 3,076 3,102 3,052 3,080 400,300
2025/02/12 3,092 3,095 3,042 3,061 378,300
2025/02/10 3,090 3,092 3,065 3,092 273,900
2025/02/07 3,139 3,147 3,088 3,101 314,900
2025/02/06 3,162 3,167 3,136 3,139 284,200
2025/02/05 3,121 3,150 3,108 3,141 350,900
2025/02/04 3,124 3,176 3,104 3,127 459,300
2025/02/03 3,215 3,217 3,173 3,194 394,000
2025/01/31 3,251 3,272 3,240 3,245 371,600
2025/01/30 3,245 3,269 3,244 3,264 302,600
2025/01/29 3,215 3,257 3,214 3,241 313,400
2025/01/28 3,200 3,244 3,200 3,214 325,500
2025/01/27 3,165 3,193 3,155 3,179 381,800
2025/01/24 3,161 3,191 3,146 3,161 367,200
2025/01/23 3,125 3,166 3,121 3,159 288,500
2025/01/22 3,172 3,187 3,136 3,146 512,600
2025/01/21 3,120 3,179 3,120 3,172 344,600
2025/01/20 3,108 3,146 3,103 3,116 374,700
2025/01/17 3,121 3,142 3,063 3,092 471,000
2025/01/16 3,134 3,146 3,108 3,120 496,100
2025/01/15 3,167 3,187 3,094 3,117 575,600
2025/01/14 3,178 3,182 3,121 3,156 827,600
2025/01/10 3,107 3,187 3,093 3,157 852,400
2025/01/09 3,184 3,213 3,100 3,121 1,492,000
2025/01/08 3,305 3,310 3,244 3,254 820,900
2025/01/07 3,240 3,293 3,240 3,271 638,400
2025/01/06 3,220 3,237 3,185 3,209 704,500

このページの先頭へ