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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/16 | 1,482 | 1,482 | 1,450 | 1,451 | 5,900 |
| 2025/04/15 | 1,497 | 1,503 | 1,487 | 1,487 | 3,800 |
| 2025/04/14 | 1,502 | 1,532 | 1,491 | 1,491 | 13,600 |
| 2025/04/11 | 1,424 | 1,496 | 1,410 | 1,496 | 15,400 |
| 2025/04/10 | 1,485 | 1,498 | 1,452 | 1,454 | 28,300 |
| 2025/04/09 | 1,395 | 1,422 | 1,371 | 1,396 | 16,800 |
| 2025/04/08 | 1,377 | 1,470 | 1,377 | 1,425 | 38,600 |
| 2025/04/07 | 1,307 | 1,395 | 1,280 | 1,287 | 95,900 |
| 2025/04/04 | 1,480 | 1,490 | 1,402 | 1,427 | 54,200 |
| 2025/04/03 | 1,498 | 1,553 | 1,481 | 1,519 | 29,200 |
| 2025/04/02 | 1,566 | 1,576 | 1,544 | 1,561 | 11,300 |
| 2025/04/01 | 1,576 | 1,583 | 1,555 | 1,565 | 7,200 |
| 2025/03/31 | 1,545 | 1,573 | 1,512 | 1,573 | 20,800 |
| 2025/03/28 | 1,574 | 1,611 | 1,574 | 1,574 | 9,700 |
| 2025/03/27 | 1,622 | 1,622 | 1,527 | 1,594 | 77,900 |
| 2025/03/26 | 1,645 | 1,645 | 1,613 | 1,641 | 15,600 |
| 2025/03/25 | 1,663 | 1,665 | 1,633 | 1,645 | 30,300 |
| 2025/03/24 | 1,684 | 1,684 | 1,640 | 1,658 | 16,100 |
| 2025/03/21 | 1,662 | 1,709 | 1,650 | 1,679 | 19,400 |
| 2025/03/19 | 1,696 | 1,700 | 1,668 | 1,671 | 12,300 |
| 2025/03/18 | 1,710 | 1,718 | 1,681 | 1,696 | 26,000 |
| 2025/03/17 | 1,649 | 1,700 | 1,648 | 1,699 | 27,200 |
| 2025/03/14 | 1,669 | 1,669 | 1,623 | 1,624 | 10,400 |
| 2025/03/13 | 1,603 | 1,674 | 1,603 | 1,648 | 27,000 |
| 2025/03/12 | 1,533 | 1,600 | 1,530 | 1,591 | 15,600 |
| 2025/03/11 | 1,575 | 1,575 | 1,514 | 1,557 | 25,700 |
| 2025/03/10 | 1,578 | 1,613 | 1,578 | 1,592 | 6,600 |
| 2025/03/07 | 1,559 | 1,591 | 1,552 | 1,578 | 5,700 |
| 2025/03/06 | 1,556 | 1,585 | 1,555 | 1,566 | 9,800 |
| 2025/03/05 | 1,593 | 1,599 | 1,560 | 1,560 | 14,800 |
| 2025/03/04 | 1,609 | 1,609 | 1,579 | 1,603 | 10,200 |
| 2025/03/03 | 1,621 | 1,635 | 1,595 | 1,609 | 18,900 |
| 2025/02/28 | 1,600 | 1,620 | 1,581 | 1,581 | 21,700 |
| 2025/02/27 | 1,601 | 1,639 | 1,578 | 1,631 | 11,600 |
| 2025/02/26 | 1,591 | 1,611 | 1,562 | 1,595 | 17,900 |
| 2025/02/25 | 1,552 | 1,611 | 1,550 | 1,591 | 23,400 |
| 2025/02/21 | 1,639 | 1,647 | 1,583 | 1,587 | 31,600 |
| 2025/02/20 | 1,660 | 1,676 | 1,623 | 1,652 | 19,400 |
| 2025/02/19 | 1,731 | 1,731 | 1,671 | 1,676 | 14,000 |
| 2025/02/18 | 1,748 | 1,749 | 1,690 | 1,731 | 18,300 |
| 2025/02/17 | 1,680 | 1,738 | 1,671 | 1,721 | 18,200 |
| 2025/02/14 | 1,746 | 1,746 | 1,663 | 1,666 | 24,600 |
| 2025/02/13 | 1,749 | 1,757 | 1,726 | 1,732 | 12,300 |
| 2025/02/12 | 1,737 | 1,752 | 1,680 | 1,739 | 19,600 |
| 2025/02/10 | 1,728 | 1,754 | 1,711 | 1,737 | 23,900 |
| 2025/02/07 | 1,790 | 1,812 | 1,755 | 1,755 | 38,100 |
| 2025/02/06 | 1,698 | 1,779 | 1,690 | 1,753 | 42,100 |
| 2025/02/05 | 1,621 | 1,695 | 1,610 | 1,691 | 35,400 |
| 2025/02/04 | 1,649 | 1,660 | 1,614 | 1,621 | 21,200 |
| 2025/02/03 | 1,590 | 1,646 | 1,590 | 1,640 | 53,800 |
| 2025/01/31 | 1,629 | 1,697 | 1,610 | 1,686 | 40,700 |
| 2025/01/30 | 1,663 | 1,663 | 1,620 | 1,642 | 29,100 |
| 2025/01/29 | 1,688 | 1,699 | 1,632 | 1,666 | 46,600 |
| 2025/01/28 | 1,598 | 1,740 | 1,596 | 1,679 | 140,100 |
| 2025/01/27 | 1,520 | 1,629 | 1,519 | 1,558 | 65,700 |
| 2025/01/24 | 1,478 | 1,516 | 1,454 | 1,491 | 24,100 |
| 2025/01/23 | 1,501 | 1,502 | 1,448 | 1,452 | 16,500 |
| 2025/01/22 | 1,518 | 1,518 | 1,498 | 1,500 | 10,200 |
| 2025/01/21 | 1,500 | 1,517 | 1,461 | 1,508 | 30,100 |
| 2025/01/20 | 1,483 | 1,498 | 1,471 | 1,498 | 13,900 |
| 2025/01/17 | 1,435 | 1,485 | 1,392 | 1,483 | 38,500 |
| 2025/01/16 | 1,430 | 1,447 | 1,412 | 1,443 | 14,000 |
| 2025/01/15 | 1,432 | 1,450 | 1,397 | 1,417 | 10,900 |
| 2025/01/14 | 1,394 | 1,420 | 1,384 | 1,420 | 11,900 |
| 2025/01/10 | 1,402 | 1,416 | 1,395 | 1,397 | 8,900 |
| 2025/01/09 | 1,418 | 1,432 | 1,401 | 1,406 | 12,600 |
| 2025/01/08 | 1,478 | 1,478 | 1,418 | 1,418 | 21,400 |
| 2025/01/07 | 1,465 | 1,494 | 1,454 | 1,454 | 36,200 |
| 2025/01/06 | 1,420 | 1,475 | 1,411 | 1,451 | 42,900 |
| 2024/12/30 | 1,390 | 1,399 | 1,360 | 1,360 | 13,700 |
| 2024/12/27 | 1,378 | 1,399 | 1,351 | 1,394 | 19,200 |
| 2024/12/26 | 1,292 | 1,364 | 1,290 | 1,364 | 30,900 |
| 2024/12/25 | 1,322 | 1,327 | 1,291 | 1,307 | 23,200 |
| 2024/12/24 | 1,337 | 1,337 | 1,317 | 1,320 | 10,300 |
| 2024/12/23 | 1,353 | 1,353 | 1,327 | 1,337 | 18,900 |
| 2024/12/20 | 1,358 | 1,360 | 1,332 | 1,354 | 8,800 |
| 2024/12/19 | 1,329 | 1,365 | 1,291 | 1,337 | 26,400 |
| 2024/12/18 | 1,351 | 1,370 | 1,339 | 1,344 | 8,300 |
| 2024/12/17 | 1,361 | 1,395 | 1,350 | 1,360 | 11,000 |
| 2024/12/16 | 1,393 | 1,400 | 1,340 | 1,358 | 31,700 |
| 2024/12/13 | 1,289 | 1,393 | 1,287 | 1,389 | 62,300 |
| 2024/12/12 | 1,280 | 1,282 | 1,272 | 1,276 | 4,700 |
| 2024/12/11 | 1,250 | 1,293 | 1,250 | 1,268 | 22,000 |
| 2024/12/10 | 1,238 | 1,252 | 1,238 | 1,249 | 8,000 |
| 2024/12/09 | 1,231 | 1,238 | 1,229 | 1,232 | 3,100 |
| 2024/12/06 | 1,224 | 1,235 | 1,222 | 1,235 | 12,200 |
| 2024/12/05 | 1,222 | 1,231 | 1,222 | 1,231 | 7,300 |
| 2024/12/04 | 1,236 | 1,243 | 1,220 | 1,220 | 13,100 |
| 2024/12/03 | 1,236 | 1,239 | 1,223 | 1,237 | 14,600 |
| 2024/12/02 | 1,250 | 1,250 | 1,231 | 1,235 | 12,800 |
| 2024/11/29 | 1,241 | 1,255 | 1,229 | 1,250 | 8,600 |
| 2024/11/28 | 1,247 | 1,260 | 1,241 | 1,245 | 3,900 |
| 2024/11/27 | 1,256 | 1,265 | 1,233 | 1,248 | 3,700 |
| 2024/11/26 | 1,244 | 1,260 | 1,236 | 1,259 | 7,700 |
| 2024/11/25 | 1,245 | 1,245 | 1,232 | 1,244 | 6,800 |
| 2024/11/22 | 1,214 | 1,233 | 1,212 | 1,233 | 22,200 |
| 2024/11/21 | 1,231 | 1,233 | 1,215 | 1,215 | 8,100 |
| 2024/11/20 | 1,239 | 1,239 | 1,230 | 1,231 | 3,200 |
| 2024/11/19 | 1,222 | 1,238 | 1,220 | 1,238 | 6,600 |
| 2024/11/18 | 1,224 | 1,224 | 1,214 | 1,219 | 5,500 |
| 2024/11/15 | 1,225 | 1,233 | 1,220 | 1,226 | 8,100 |
| 2024/11/14 | 1,232 | 1,237 | 1,225 | 1,226 | 5,800 |
| 2024/11/13 | 1,234 | 1,241 | 1,231 | 1,231 | 3,800 |
| 2024/11/12 | 1,255 | 1,261 | 1,236 | 1,236 | 9,400 |
| 2024/11/11 | 1,241 | 1,250 | 1,237 | 1,250 | 8,500 |
| 2024/11/08 | 1,241 | 1,246 | 1,228 | 1,240 | 7,600 |
| 2024/11/07 | 1,240 | 1,245 | 1,220 | 1,245 | 6,000 |
| 2024/11/06 | 1,260 | 1,273 | 1,227 | 1,227 | 13,100 |
| 2024/11/05 | 1,271 | 1,281 | 1,250 | 1,251 | 15,500 |
| 2024/11/01 | 1,284 | 1,302 | 1,240 | 1,265 | 22,300 |
| 2024/10/31 | 1,271 | 1,390 | 1,270 | 1,293 | 35,200 |
| 2024/10/30 | 1,256 | 1,277 | 1,256 | 1,263 | 3,000 |
| 2024/10/29 | 1,263 | 1,263 | 1,243 | 1,256 | 5,600 |
| 2024/10/28 | 1,207 | 1,242 | 1,207 | 1,233 | 7,100 |
| 2024/10/25 | 1,217 | 1,217 | 1,206 | 1,208 | 5,700 |
| 2024/10/24 | 1,234 | 1,243 | 1,212 | 1,220 | 13,300 |
| 2024/10/23 | 1,267 | 1,275 | 1,235 | 1,235 | 14,000 |
| 2024/10/22 | 1,275 | 1,277 | 1,267 | 1,267 | 5,500 |
| 2024/10/21 | 1,283 | 1,286 | 1,273 | 1,274 | 5,300 |
| 2024/10/18 | 1,300 | 1,300 | 1,278 | 1,282 | 10,700 |
| 2024/10/17 | 1,313 | 1,327 | 1,288 | 1,298 | 7,100 |
| 2024/10/16 | 1,330 | 1,330 | 1,317 | 1,317 | 4,900 |
| 2024/10/15 | 1,335 | 1,343 | 1,330 | 1,330 | 4,200 |
| 2024/10/11 | 1,330 | 1,340 | 1,327 | 1,338 | 800 |
| 2024/10/10 | 1,336 | 1,342 | 1,308 | 1,330 | 11,300 |
| 2024/10/09 | 1,327 | 1,329 | 1,309 | 1,322 | 5,700 |
| 2024/10/08 | 1,335 | 1,339 | 1,320 | 1,327 | 7,500 |
| 2024/10/07 | 1,346 | 1,348 | 1,335 | 1,342 | 14,600 |
| 2024/10/04 | 1,367 | 1,367 | 1,341 | 1,360 | 3,400 |
| 2024/10/03 | 1,365 | 1,377 | 1,351 | 1,367 | 4,900 |
| 2024/10/02 | 1,354 | 1,384 | 1,351 | 1,356 | 1,800 |
| 2024/10/01 | 1,367 | 1,378 | 1,349 | 1,374 | 6,800 |
| 2024/09/30 | 1,295 | 1,362 | 1,292 | 1,349 | 7,800 |
| 2024/09/27 | 1,360 | 1,360 | 1,334 | 1,355 | 6,400 |
| 2024/09/26 | 1,344 | 1,360 | 1,338 | 1,360 | 7,100 |
| 2024/09/25 | 1,368 | 1,370 | 1,342 | 1,346 | 12,600 |
| 2024/09/24 | 1,338 | 1,372 | 1,338 | 1,369 | 12,200 |
| 2024/09/20 | 1,295 | 1,349 | 1,281 | 1,329 | 20,200 |
| 2024/09/19 | 1,239 | 1,288 | 1,238 | 1,280 | 10,200 |
| 2024/09/18 | 1,246 | 1,250 | 1,221 | 1,232 | 6,800 |
| 2024/09/17 | 1,245 | 1,246 | 1,222 | 1,232 | 14,700 |
| 2024/09/13 | 1,256 | 1,256 | 1,228 | 1,234 | 13,600 |
| 2024/09/12 | 1,271 | 1,281 | 1,249 | 1,254 | 6,600 |
| 2024/09/11 | 1,285 | 1,286 | 1,250 | 1,269 | 7,200 |
| 2024/09/10 | 1,285 | 1,310 | 1,285 | 1,296 | 6,300 |
| 2024/09/09 | 1,268 | 1,320 | 1,262 | 1,282 | 14,300 |
| 2024/09/06 | 1,325 | 1,338 | 1,305 | 1,311 | 4,400 |
| 2024/09/05 | 1,320 | 1,353 | 1,320 | 1,333 | 5,700 |
| 2024/09/04 | 1,355 | 1,369 | 1,333 | 1,333 | 7,100 |
| 2024/09/03 | 1,352 | 1,374 | 1,352 | 1,374 | 4,300 |
| 2024/09/02 | 1,332 | 1,369 | 1,332 | 1,352 | 20,000 |
| 2024/08/30 | 1,315 | 1,339 | 1,315 | 1,327 | 5,000 |
| 2024/08/29 | 1,319 | 1,326 | 1,305 | 1,320 | 2,400 |
| 2024/08/28 | 1,332 | 1,332 | 1,305 | 1,326 | 3,600 |
| 2024/08/27 | 1,338 | 1,342 | 1,327 | 1,334 | 3,700 |
| 2024/08/26 | 1,290 | 1,338 | 1,290 | 1,338 | 9,400 |
| 2024/08/23 | 1,291 | 1,304 | 1,290 | 1,304 | 2,300 |
| 2024/08/22 | 1,288 | 1,302 | 1,287 | 1,291 | 2,800 |
| 2024/08/21 | 1,308 | 1,308 | 1,268 | 1,287 | 11,900 |
| 2024/08/20 | 1,297 | 1,328 | 1,297 | 1,308 | 9,800 |
| 2024/08/19 | 1,322 | 1,345 | 1,279 | 1,288 | 14,500 |