ＡＢホテル(6565)の株価時系列情報
ＡＢホテル(6565)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 |
|---|---|---|---|---|---|
| 2026/02/10 | 1,614 | 1,619 | 1,588 | 1,597 | 13,700 |
| 2026/02/09 | 1,623 | 1,624 | 1,585 | 1,596 | 16,400 |
| 2026/02/06 | 1,632 | 1,634 | 1,610 | 1,610 | 8,200 |
| 2026/02/05 | 1,638 | 1,648 | 1,626 | 1,637 | 9,100 |
| 2026/02/04 | 1,644 | 1,644 | 1,625 | 1,638 | 9,100 |
| 2026/02/03 | 1,653 | 1,657 | 1,630 | 1,636 | 11,000 |
| 2026/02/02 | 1,685 | 1,685 | 1,615 | 1,654 | 51,500 |
| 2026/01/30 | 1,581 | 1,607 | 1,564 | 1,571 | 48,700 |
| 2026/01/29 | 1,590 | 1,590 | 1,559 | 1,567 | 8,100 |
| 2026/01/28 | 1,615 | 1,615 | 1,572 | 1,590 | 14,000 |
| 2026/01/27 | 1,615 | 1,620 | 1,596 | 1,615 | 9,900 |
| 2026/01/26 | 1,620 | 1,630 | 1,614 | 1,625 | 5,300 |
| 2026/01/23 | 1,620 | 1,649 | 1,620 | 1,625 | 4,200 |
| 2026/01/22 | 1,631 | 1,631 | 1,603 | 1,620 | 7,800 |
| 2026/01/21 | 1,610 | 1,650 | 1,596 | 1,611 | 11,300 |
| 2026/01/20 | 1,625 | 1,629 | 1,598 | 1,610 | 22,900 |
| 2026/01/19 | 1,650 | 1,650 | 1,624 | 1,634 | 5,300 |
| 2026/01/16 | 1,626 | 1,648 | 1,626 | 1,630 | 9,100 |
| 2026/01/15 | 1,638 | 1,660 | 1,620 | 1,625 | 23,000 |
| 2026/01/14 | 1,651 | 1,673 | 1,618 | 1,673 | 14,900 |
| 2026/01/13 | 1,640 | 1,644 | 1,603 | 1,622 | 15,100 |
| 2026/01/09 | 1,634 | 1,644 | 1,622 | 1,634 | 10,800 |
| 2026/01/08 | 1,663 | 1,663 | 1,642 | 1,643 | 7,000 |
| 2026/01/07 | 1,656 | 1,678 | 1,640 | 1,663 | 13,400 |
| 2026/01/06 | 1,584 | 1,700 | 1,584 | 1,640 | 27,500 |
| 2026/01/05 | 1,560 | 1,583 | 1,558 | 1,582 | 22,400 |
| 2025/12/30 | 1,558 | 1,560 | 1,546 | 1,555 | 9,800 |
| 2025/12/29 | 1,565 | 1,565 | 1,552 | 1,559 | 13,400 |
| 2025/12/26 | 1,562 | 1,573 | 1,551 | 1,551 | 17,600 |
| 2025/12/25 | 1,549 | 1,562 | 1,545 | 1,560 | 13,800 |
| 2025/12/24 | 1,571 | 1,578 | 1,548 | 1,548 | 25,800 |
| 2025/12/23 | 1,551 | 1,614 | 1,548 | 1,569 | 35,100 |
| 2025/12/22 | 1,577 | 1,578 | 1,541 | 1,551 | 30,000 |
| 2025/12/19 | 1,570 | 1,585 | 1,563 | 1,574 | 16,500 |
| 2025/12/18 | 1,587 | 1,597 | 1,561 | 1,570 | 25,800 |
| 2025/12/17 | 1,595 | 1,603 | 1,577 | 1,581 | 9,900 |
| 2025/12/16 | 1,595 | 1,600 | 1,581 | 1,592 | 9,600 |
| 2025/12/15 | 1,581 | 1,608 | 1,581 | 1,595 | 5,800 |
| 2025/12/12 | 1,582 | 1,605 | 1,577 | 1,580 | 5,100 |
| 2025/12/11 | 1,618 | 1,618 | 1,582 | 1,582 | 10,100 |
| 2025/12/10 | 1,615 | 1,618 | 1,605 | 1,605 | 2,900 |
| 2025/12/09 | 1,602 | 1,616 | 1,597 | 1,605 | 7,400 |
| 2025/12/08 | 1,595 | 1,630 | 1,581 | 1,602 | 22,300 |
| 2025/12/05 | 1,606 | 1,614 | 1,599 | 1,599 | 5,800 |
| 2025/12/04 | 1,637 | 1,637 | 1,603 | 1,621 | 11,300 |
| 2025/12/03 | 1,615 | 1,639 | 1,602 | 1,622 | 11,500 |
| 2025/12/02 | 1,648 | 1,648 | 1,605 | 1,605 | 11,000 |
| 2025/12/01 | 1,695 | 1,695 | 1,646 | 1,652 | 9,600 |
| 2025/11/28 | 1,678 | 1,682 | 1,670 | 1,682 | 5,200 |
| 2025/11/27 | 1,665 | 1,685 | 1,654 | 1,678 | 9,500 |
| 2025/11/26 | 1,641 | 1,655 | 1,632 | 1,649 | 8,800 |
| 2025/11/25 | 1,636 | 1,649 | 1,618 | 1,619 | 15,400 |
| 2025/11/21 | 1,590 | 1,646 | 1,590 | 1,631 | 10,600 |
| 2025/11/20 | 1,611 | 1,624 | 1,593 | 1,616 | 10,400 |
| 2025/11/19 | 1,600 | 1,623 | 1,572 | 1,599 | 35,800 |
| 2025/11/18 | 1,643 | 1,647 | 1,600 | 1,607 | 39,200 |
| 2025/11/17 | 1,709 | 1,709 | 1,641 | 1,662 | 65,900 |
| 2025/11/14 | 1,730 | 1,739 | 1,716 | 1,719 | 14,800 |
| 2025/11/13 | 1,753 | 1,760 | 1,724 | 1,743 | 14,800 |
| 2025/11/12 | 1,749 | 1,758 | 1,736 | 1,736 | 13,900 |
| 2025/11/11 | 1,757 | 1,770 | 1,732 | 1,740 | 21,800 |
| 2025/11/10 | 1,733 | 1,753 | 1,718 | 1,753 | 17,400 |
| 2025/11/07 | 1,688 | 1,725 | 1,686 | 1,710 | 25,600 |
| 2025/11/06 | 1,723 | 1,723 | 1,673 | 1,691 | 16,800 |
| 2025/11/05 | 1,715 | 1,725 | 1,652 | 1,712 | 26,000 |
| 2025/11/04 | 1,737 | 1,764 | 1,712 | 1,712 | 53,500 |
| 2025/10/31 | 1,700 | 1,795 | 1,666 | 1,751 | 177,900 |
| 2025/10/30 | 1,675 | 1,699 | 1,673 | 1,699 | 15,300 |
| 2025/10/29 | 1,711 | 1,720 | 1,672 | 1,672 | 36,500 |
| 2025/10/28 | 1,720 | 1,724 | 1,697 | 1,710 | 15,100 |
| 2025/10/27 | 1,720 | 1,750 | 1,709 | 1,714 | 37,300 |
| 2025/10/24 | 1,720 | 1,738 | 1,710 | 1,718 | 7,600 |
| 2025/10/23 | 1,731 | 1,740 | 1,713 | 1,719 | 9,600 |
| 2025/10/22 | 1,734 | 1,739 | 1,721 | 1,724 | 13,300 |
| 2025/10/21 | 1,700 | 1,720 | 1,686 | 1,720 | 17,800 |
| 2025/10/20 | 1,680 | 1,707 | 1,670 | 1,700 | 15,600 |
| 2025/10/17 | 1,695 | 1,698 | 1,673 | 1,674 | 11,400 |
| 2025/10/16 | 1,698 | 1,698 | 1,647 | 1,682 | 29,200 |
| 2025/10/15 | 1,643 | 1,670 | 1,637 | 1,670 | 19,400 |
| 2025/10/14 | 1,685 | 1,686 | 1,610 | 1,629 | 51,000 |
| 2025/10/10 | 1,732 | 1,732 | 1,692 | 1,705 | 9,900 |
| 2025/10/09 | 1,725 | 1,736 | 1,702 | 1,732 | 19,600 |
| 2025/10/08 | 1,683 | 1,722 | 1,683 | 1,715 | 14,800 |
| 2025/10/07 | 1,720 | 1,720 | 1,685 | 1,696 | 34,500 |
| 2025/10/06 | 1,759 | 1,759 | 1,685 | 1,736 | 25,300 |
| 2025/10/03 | 1,714 | 1,741 | 1,682 | 1,736 | 12,000 |
| 2025/10/02 | 1,695 | 1,739 | 1,685 | 1,711 | 26,500 |
| 2025/10/01 | 1,769 | 1,769 | 1,695 | 1,695 | 36,200 |
| 2025/09/30 | 1,787 | 1,787 | 1,750 | 1,769 | 12,500 |
| 2025/09/29 | 1,790 | 1,790 | 1,752 | 1,777 | 11,000 |
| 2025/09/26 | 1,757 | 1,779 | 1,748 | 1,776 | 24,000 |
| 2025/09/25 | 1,790 | 1,790 | 1,760 | 1,766 | 19,500 |
| 2025/09/24 | 1,755 | 1,810 | 1,743 | 1,784 | 56,100 |
| 2025/09/22 | 1,713 | 1,754 | 1,712 | 1,739 | 34,500 |
| 2025/09/19 | 1,698 | 1,712 | 1,660 | 1,688 | 32,000 |
| 2025/09/18 | 1,681 | 1,695 | 1,655 | 1,683 | 18,300 |
| 2025/09/17 | 1,675 | 1,676 | 1,633 | 1,652 | 21,700 |
| 2025/09/16 | 1,631 | 1,675 | 1,601 | 1,671 | 32,600 |
| 2025/09/12 | 1,609 | 1,627 | 1,605 | 1,627 | 11,500 |
| 2025/09/11 | 1,622 | 1,622 | 1,597 | 1,613 | 13,900 |
| 2025/09/10 | 1,631 | 1,680 | 1,619 | 1,622 | 16,200 |
| 2025/09/09 | 1,645 | 1,649 | 1,619 | 1,619 | 14,100 |
| 2025/09/08 | 1,671 | 1,682 | 1,623 | 1,644 | 41,100 |
| 2025/09/05 | 1,670 | 1,680 | 1,652 | 1,652 | 20,800 |
| 2025/09/04 | 1,634 | 1,680 | 1,634 | 1,670 | 60,800 |
| 2025/09/03 | 1,633 | 1,638 | 1,617 | 1,624 | 11,700 |
| 2025/09/02 | 1,622 | 1,637 | 1,617 | 1,624 | 14,200 |
| 2025/09/01 | 1,598 | 1,621 | 1,575 | 1,615 | 41,300 |
| 2025/08/29 | 1,605 | 1,605 | 1,583 | 1,586 | 8,900 |
| 2025/08/28 | 1,629 | 1,629 | 1,580 | 1,589 | 15,300 |
| 2025/08/27 | 1,615 | 1,666 | 1,600 | 1,627 | 54,900 |
| 2025/08/26 | 1,585 | 1,595 | 1,570 | 1,595 | 16,700 |
| 2025/08/25 | 1,609 | 1,609 | 1,566 | 1,594 | 38,200 |
| 2025/08/22 | 1,580 | 1,607 | 1,562 | 1,603 | 16,400 |
| 2025/08/21 | 1,584 | 1,586 | 1,576 | 1,580 | 5,600 |
| 2025/08/20 | 1,619 | 1,619 | 1,584 | 1,599 | 16,600 |
| 2025/08/19 | 1,589 | 1,614 | 1,555 | 1,614 | 21,300 |
| 2025/08/18 | 1,600 | 1,601 | 1,577 | 1,600 | 19,700 |
| 2025/08/15 | 1,568 | 1,605 | 1,555 | 1,586 | 35,800 |
| 2025/08/14 | 1,533 | 1,559 | 1,526 | 1,555 | 14,800 |
| 2025/08/13 | 1,550 | 1,552 | 1,526 | 1,538 | 12,200 |
| 2025/08/12 | 1,559 | 1,560 | 1,546 | 1,549 | 14,000 |
| 2025/08/08 | 1,554 | 1,570 | 1,550 | 1,550 | 19,400 |
| 2025/08/07 | 1,550 | 1,576 | 1,550 | 1,565 | 12,500 |
| 2025/08/06 | 1,565 | 1,570 | 1,546 | 1,552 | 15,800 |
| 2025/08/05 | 1,540 | 1,574 | 1,540 | 1,560 | 20,500 |
| 2025/08/04 | 1,518 | 1,540 | 1,496 | 1,524 | 44,800 |
| 2025/08/01 | 1,586 | 1,586 | 1,520 | 1,538 | 71,200 |
| 2025/07/31 | 1,436 | 1,476 | 1,436 | 1,476 | 23,200 |
| 2025/07/30 | 1,428 | 1,450 | 1,428 | 1,435 | 18,000 |
| 2025/07/29 | 1,441 | 1,447 | 1,421 | 1,426 | 18,700 |
| 2025/07/28 | 1,439 | 1,465 | 1,435 | 1,450 | 22,200 |
| 2025/07/25 | 1,421 | 1,440 | 1,421 | 1,435 | 10,700 |
| 2025/07/24 | 1,429 | 1,438 | 1,413 | 1,420 | 8,700 |
| 2025/07/23 | 1,415 | 1,430 | 1,406 | 1,428 | 7,800 |
| 2025/07/22 | 1,414 | 1,420 | 1,406 | 1,407 | 4,700 |
| 2025/07/18 | 1,417 | 1,421 | 1,412 | 1,413 | 7,900 |
| 2025/07/17 | 1,416 | 1,420 | 1,403 | 1,411 | 5,600 |
| 2025/07/16 | 1,419 | 1,422 | 1,415 | 1,418 | 6,400 |
| 2025/07/15 | 1,426 | 1,426 | 1,420 | 1,420 | 3,200 |
| 2025/07/14 | 1,432 | 1,432 | 1,421 | 1,429 | 1,600 |
| 2025/07/11 | 1,437 | 1,437 | 1,431 | 1,431 | 900 |
| 2025/07/10 | 1,442 | 1,442 | 1,423 | 1,437 | 4,800 |
| 2025/07/09 | 1,418 | 1,440 | 1,418 | 1,432 | 5,300 |
| 2025/07/08 | 1,420 | 1,429 | 1,410 | 1,416 | 5,600 |
| 2025/07/07 | 1,425 | 1,435 | 1,420 | 1,421 | 5,100 |
| 2025/07/04 | 1,424 | 1,430 | 1,417 | 1,417 | 5,800 |
| 2025/07/03 | 1,433 | 1,433 | 1,422 | 1,422 | 5,400 |
| 2025/07/02 | 1,421 | 1,451 | 1,418 | 1,422 | 10,800 |
| 2025/07/01 | 1,452 | 1,453 | 1,424 | 1,424 | 11,500 |
| 2025/06/30 | 1,466 | 1,479 | 1,460 | 1,460 | 10,400 |
| 2025/06/27 | 1,455 | 1,463 | 1,455 | 1,459 | 6,000 |
| 2025/06/26 | 1,456 | 1,456 | 1,444 | 1,455 | 8,400 |
| 2025/06/25 | 1,457 | 1,465 | 1,443 | 1,451 | 7,400 |
| 2025/06/24 | 1,438 | 1,459 | 1,429 | 1,457 | 14,700 |
| 2025/06/23 | 1,437 | 1,450 | 1,437 | 1,438 | 4,200 |
| 2025/06/20 | 1,433 | 1,449 | 1,433 | 1,437 | 4,700 |
| 2025/06/19 | 1,444 | 1,457 | 1,436 | 1,436 | 9,800 |
| 2025/06/18 | 1,431 | 1,456 | 1,422 | 1,444 | 18,500 |
| 2025/06/17 | 1,421 | 1,447 | 1,421 | 1,439 | 7,100 |
| 2025/06/16 | 1,433 | 1,433 | 1,416 | 1,421 | 8,000 |
| 2025/06/13 | 1,448 | 1,450 | 1,421 | 1,433 | 8,700 |
| 2025/06/12 | 1,451 | 1,469 | 1,445 | 1,448 | 4,500 |
| 2025/06/11 | 1,461 | 1,470 | 1,449 | 1,450 | 7,700 |
| 2025/06/10 | 1,472 | 1,476 | 1,460 | 1,460 | 5,000 |
| 2025/06/09 | 1,519 | 1,519 | 1,457 | 1,471 | 25,100 |
| 2025/06/06 | 1,511 | 1,519 | 1,485 | 1,513 | 17,700 |
| 2025/06/05 | 1,439 | 1,513 | 1,439 | 1,512 | 57,200 |
| 2025/06/04 | 1,438 | 1,444 | 1,431 | 1,438 | 10,500 |
| 2025/06/03 | 1,431 | 1,441 | 1,427 | 1,438 | 9,100 |
| 2025/06/02 | 1,435 | 1,436 | 1,425 | 1,432 | 5,900 |
| 2025/05/30 | 1,426 | 1,440 | 1,426 | 1,433 | 5,500 |
| 2025/05/29 | 1,420 | 1,442 | 1,410 | 1,431 | 17,400 |
| 2025/05/28 | 1,427 | 1,437 | 1,422 | 1,422 | 7,900 |
| 2025/05/27 | 1,421 | 1,436 | 1,421 | 1,423 | 8,400 |
| 2025/05/26 | 1,390 | 1,430 | 1,382 | 1,421 | 18,900 |
| 2025/05/23 | 1,375 | 1,390 | 1,371 | 1,390 | 12,000 |
| 2025/05/22 | 1,410 | 1,410 | 1,373 | 1,375 | 26,500 |
| 2025/05/21 | 1,437 | 1,437 | 1,410 | 1,410 | 20,500 |
| 2025/05/20 | 1,425 | 1,433 | 1,424 | 1,424 | 6,200 |
| 2025/05/19 | 1,452 | 1,469 | 1,422 | 1,424 | 19,300 |
| 2025/05/16 | 1,432 | 1,459 | 1,424 | 1,450 | 7,600 |
| 2025/05/15 | 1,418 | 1,445 | 1,418 | 1,432 | 13,800 |
| 2025/05/14 | 1,428 | 1,435 | 1,410 | 1,418 | 17,000 |
| 2025/05/13 | 1,496 | 1,496 | 1,422 | 1,428 | 44,400 |
| 2025/05/12 | 1,470 | 1,517 | 1,450 | 1,471 | 90,800 |
| 2025/05/09 | 1,590 | 1,596 | 1,548 | 1,574 | 42,200 |
| 2025/05/08 | 1,594 | 1,594 | 1,554 | 1,570 | 20,500 |
| 2025/05/07 | 1,570 | 1,600 | 1,566 | 1,594 | 18,700 |
| 2025/05/02 | 1,541 | 1,556 | 1,515 | 1,556 | 11,700 |
| 2025/05/01 | 1,557 | 1,560 | 1,535 | 1,535 | 9,600 |
| 2025/04/30 | 1,604 | 1,604 | 1,551 | 1,563 | 18,000 |
| 2025/04/28 | 1,596 | 1,605 | 1,580 | 1,604 | 16,700 |
| 2025/04/25 | 1,560 | 1,588 | 1,546 | 1,575 | 18,000 |
| 2025/04/24 | 1,530 | 1,552 | 1,520 | 1,552 | 7,900 |
| 2025/04/23 | 1,553 | 1,562 | 1,523 | 1,527 | 7,800 |
| 2025/04/22 | 1,569 | 1,573 | 1,548 | 1,553 | 7,200 |
| 2025/04/21 | 1,527 | 1,570 | 1,522 | 1,563 | 10,800 |
| 2025/04/18 | 1,460 | 1,514 | 1,460 | 1,505 | 7,900 |
| 2025/04/17 | 1,451 | 1,487 | 1,433 | 1,461 | 7,300 |