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
2026/03/27 2,570 2,575 2,520 2,537 612,800
2026/03/26 2,522 2,522 2,500 2,521 432,600
2026/03/25 2,514 2,529 2,500 2,506 494,800
2026/03/24 2,500 2,529 2,498 2,508 428,600
2026/03/23 2,465 2,494 2,455 2,463 380,900
2026/03/19 2,537 2,539 2,486 2,488 564,000
2026/03/18 2,530 2,552 2,521 2,552 266,900
2026/03/17 2,536 2,560 2,532 2,549 291,400
2026/03/16 2,554 2,558 2,529 2,530 447,900
2026/03/13 2,542 2,577 2,531 2,551 464,800
2026/03/12 2,550 2,573 2,529 2,542 480,700
2026/03/11 2,580 2,582 2,548 2,564 379,300
2026/03/10 2,538 2,584 2,521 2,555 640,100
2026/03/09 2,445 2,563 2,440 2,556 841,500
2026/03/06 2,523 2,556 2,501 2,544 521,400
2026/03/05 2,584 2,589 2,519 2,537 631,900
2026/03/04 2,480 2,559 2,451 2,544 946,600
2026/03/03 2,542 2,547 2,485 2,489 623,200
2026/03/02 2,574 2,623 2,574 2,587 412,800
2026/02/27 2,636 2,642 2,614 2,624 567,200
2026/02/26 2,582 2,626 2,567 2,599 694,600
2026/02/25 2,588 2,624 2,586 2,617 710,000
2026/02/24 2,568 2,594 2,556 2,584 412,600
2026/02/20 2,583 2,583 2,557 2,559 358,600
2026/02/19 2,590 2,610 2,577 2,601 376,800
2026/02/18 2,632 2,647 2,604 2,607 373,300
2026/02/17 2,614 2,617 2,597 2,614 349,700
2026/02/16 2,650 2,653 2,595 2,598 474,400
2026/02/13 2,670 2,670 2,606 2,630 608,200
2026/02/12 2,660 2,677 2,631 2,641 714,200
2026/02/10 2,616 2,688 2,606 2,671 916,900
2026/02/09 2,618 2,645 2,616 2,626 779,200
2026/02/06 2,581 2,600 2,569 2,600 590,600
2026/02/05 2,582 2,603 2,572 2,594 727,800
2026/02/04 2,514 2,555 2,514 2,539 702,400
2026/02/03 2,500 2,532 2,494 2,514 668,500
2026/02/02 2,499 2,530 2,488 2,530 1,035,500
2026/01/30 2,463 2,480 2,427 2,477 1,032,400
2026/01/29 2,410 2,427 2,376 2,421 699,100
2026/01/28 2,448 2,454 2,426 2,427 797,700
2026/01/27 2,442 2,467 2,440 2,448 626,400
2026/01/26 2,469 2,470 2,443 2,464 851,000
2026/01/23 2,478 2,480 2,453 2,453 773,300
2026/01/22 2,461 2,479 2,459 2,470 651,600
2026/01/21 2,495 2,502 2,455 2,476 674,200
2026/01/20 2,489 2,516 2,480 2,492 572,000
2026/01/19 2,498 2,504 2,473 2,482 843,200
2026/01/16 2,498 2,517 2,487 2,508 743,300
2026/01/15 2,513 2,520 2,505 2,514 690,900
2026/01/14 2,502 2,534 2,496 2,510 921,600
2026/01/13 2,550 2,555 2,513 2,513 956,300
2026/01/09 2,510 2,559 2,507 2,541 1,396,300
2026/01/08 2,521 2,534 2,492 2,500 2,622,900
2026/01/07 2,684 2,684 2,649 2,671 669,900
2026/01/06 2,651 2,670 2,639 2,645 736,300
2026/01/05 2,674 2,688 2,631 2,641 545,600

このページの先頭へ