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
2026/05/21 2,659 2,678 2,633 2,645 471,400
2026/05/20 2,691 2,697 2,632 2,659 521,200
2026/05/19 2,677 2,707 2,650 2,686 560,200
2026/05/18 2,705 2,715 2,635 2,654 382,600
2026/05/15 2,680 2,694 2,630 2,694 695,900
2026/05/14 2,641 2,666 2,623 2,652 536,600
2026/05/13 2,666 2,670 2,632 2,632 435,700
2026/05/12 2,667 2,709 2,629 2,667 813,600
2026/05/11 2,732 2,814 2,690 2,706 798,000
2026/05/08 2,664 2,706 2,614 2,693 1,072,400
2026/05/07 2,657 2,673 2,614 2,614 732,500
2026/05/01 2,655 2,666 2,631 2,658 589,700
2026/04/30 2,680 2,698 2,639 2,668 639,800
2026/04/28 2,754 2,775 2,705 2,714 550,900
2026/04/27 2,742 2,776 2,734 2,749 367,600
2026/04/24 2,767 2,785 2,730 2,757 461,400
2026/04/23 2,753 2,798 2,751 2,785 671,300
2026/04/22 2,845 2,845 2,760 2,778 582,000
2026/04/21 2,930 2,930 2,840 2,840 658,400
2026/04/20 2,917 2,942 2,895 2,899 565,800
2026/04/17 2,909 2,927 2,890 2,901 752,100
2026/04/16 2,850 2,917 2,842 2,905 926,200
2026/04/15 2,853 2,881 2,841 2,841 666,300
2026/04/14 2,811 2,833 2,796 2,826 705,900
2026/04/13 2,755 2,819 2,751 2,819 750,600
2026/04/10 2,853 2,865 2,742 2,766 1,204,400
2026/04/09 2,863 2,955 2,836 2,881 2,315,700
2026/04/08 2,720 2,729 2,670 2,676 708,700
2026/04/07 2,680 2,693 2,647 2,681 580,100
2026/04/06 2,638 2,670 2,626 2,665 544,200
2026/04/03 2,575 2,657 2,568 2,657 895,300
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