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

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
2019/12/30 1,981 1,981 1,970 1,976 1,600
2019/12/27 2,003 2,008 1,970 1,970 3,700
2019/12/26 2,020 2,020 1,995 2,019 2,000
2019/12/25 2,000 2,022 1,999 2,021 2,800
2019/12/24 1,951 2,136 1,946 1,994 14,600
2019/12/23 1,960 1,970 1,950 1,950 4,400
2019/12/20 1,939 1,980 1,939 1,960 1,700
2019/12/19 1,968 1,968 1,941 1,941 400
2019/12/18 1,944 1,968 1,944 1,968 2,800
2019/12/17 1,998 1,998 1,955 1,970 800
2019/12/16 1,987 1,988 1,941 1,982 2,400
2019/12/13 1,980 1,987 1,980 1,987 1,200
2019/12/12 1,983 1,983 1,980 1,980 800
2019/12/11 1,995 1,996 1,985 1,996 300
2019/12/10 2,015 2,015 1,995 1,995 600
2019/12/09 2,015 2,015 2,000 2,000 700
2019/12/06 2,001 2,001 2,001 2,001 100
2019/12/05 2,000 2,016 1,985 1,985 1,700
2019/12/04 2,001 2,002 2,000 2,001 800
2019/12/03 2,001 2,024 2,001 2,008 1,300
2019/12/02 2,020 2,028 2,015 2,015 700
2019/11/29 2,020 2,020 2,015 2,016 400
2019/11/28 2,016 2,016 2,015 2,015 400
2019/11/27 2,015 2,030 2,015 2,029 800
2019/11/26 2,014 2,029 2,014 2,015 1,000
2019/11/25 2,036 2,036 2,014 2,031 1,300
2019/11/22 2,035 2,036 2,002 2,013 1,600
2019/11/21 2,016 2,040 2,016 2,040 400
2019/11/20 2,009 2,040 2,009 2,038 1,500
2019/11/19 2,000 2,009 2,000 2,009 500
2019/11/18 2,044 2,050 2,044 2,050 1,100
2019/11/15 2,050 2,050 1,999 2,039 3,300
2019/11/14 1,961 1,969 1,960 1,960 800
2019/11/13 2,010 2,010 1,990 2,008 1,300
2019/11/12 1,945 2,030 1,945 2,005 5,300
2019/11/11 1,959 1,959 1,935 1,945 1,200
2019/11/08 1,949 1,955 1,947 1,955 700
2019/11/07 1,933 1,940 1,920 1,940 1,500
2019/11/06 1,957 1,957 1,932 1,949 900
2019/11/05 1,965 1,965 1,925 1,935 1,100
2019/11/01 1,980 1,980 1,932 1,937 2,600
2019/10/31 1,990 1,990 1,980 1,990 400
2019/10/30 1,967 1,994 1,967 1,992 400
2019/10/29 1,953 1,961 1,953 1,961 1,000
2019/10/28 1,921 1,953 1,921 1,937 2,000
2019/10/25 1,950 1,950 1,921 1,921 2,200
2019/10/24 1,970 1,970 1,920 1,940 1,900
2019/10/23 1,980 1,989 1,978 1,978 1,900
2019/10/21 1,996 2,013 1,990 1,990 1,600
2019/10/18 2,020 2,020 1,982 2,014 3,100
2019/10/17 2,026 2,027 2,020 2,025 1,500
2019/10/16 2,020 2,020 2,019 2,020 1,800
2019/10/15 2,030 2,047 2,026 2,030 1,600
2019/10/11 2,020 2,030 2,020 2,030 2,000
2019/10/10 2,031 2,040 2,030 2,040 2,000
2019/10/09 2,033 2,051 2,033 2,048 500
2019/10/07 2,030 2,040 2,030 2,035 700
2019/10/04 2,030 2,031 2,020 2,023 900
2019/10/03 2,030 2,030 2,030 2,030 100
2019/10/02 2,030 2,035 2,030 2,030 400
2019/10/01 2,070 2,081 2,055 2,056 2,900
2019/09/30 2,020 2,120 2,020 2,089 4,600
2019/09/27 2,055 2,062 2,050 2,050 1,100
2019/09/26 2,046 2,046 2,027 2,027 1,200
2019/09/25 2,044 2,044 2,019 2,020 1,200
2019/09/24 2,025 2,029 2,010 2,020 1,500
2019/09/20 2,020 2,029 2,010 2,029 2,500
2019/09/19 2,033 2,033 2,010 2,015 1,700
2019/09/18 2,010 2,015 2,010 2,015 700
2019/09/17 2,004 2,035 2,004 2,024 2,000
2019/09/13 2,040 2,040 2,040 2,040 500
2019/09/12 2,004 2,034 2,004 2,010 1,500
2019/09/11 2,034 2,034 2,011 2,011 800
2019/09/10 2,040 2,040 2,025 2,025 700
2019/09/09 2,040 2,040 2,025 2,025 1,100
2019/09/06 2,022 2,042 2,022 2,025 700
2019/09/05 2,035 2,035 2,020 2,022 400
2019/09/04 2,021 2,023 2,020 2,020 600
2019/09/03 2,041 2,041 2,020 2,023 700
2019/09/02 2,021 2,030 2,021 2,021 2,600
2019/08/30 2,030 2,048 2,030 2,031 1,100
2019/08/29 2,029 2,030 2,017 2,025 1,900
2019/08/28 2,024 2,024 2,003 2,014 800
2019/08/27 2,002 2,029 2,000 2,019 1,800
2019/08/26 2,023 2,026 2,002 2,002 3,300
2019/08/23 2,030 2,032 2,022 2,022 1,500
2019/08/22 2,032 2,032 2,021 2,029 400
2019/08/21 2,044 2,085 2,019 2,036 3,000
2019/08/20 2,036 2,049 2,024 2,024 800
2019/08/19 2,057 2,077 2,025 2,051 2,200
2019/08/16 2,038 2,084 2,038 2,057 1,500
2019/08/15 2,075 2,075 2,035 2,054 3,200
2019/08/14 2,080 2,100 2,079 2,089 1,500
2019/08/13 2,089 2,100 2,074 2,080 7,000
2019/08/09 2,080 2,080 2,050 2,072 1,800
2019/08/08 2,083 2,088 2,038 2,080 800
2019/08/07 2,057 2,063 2,057 2,063 800
2019/08/06 2,029 2,110 2,029 2,057 3,200
2019/08/05 2,097 2,098 2,010 2,083 3,400
2019/08/02 2,051 2,090 2,030 2,080 4,300
2019/08/01 2,155 2,165 2,080 2,080 8,900
2019/07/31 2,143 2,150 2,143 2,149 5,500
2019/07/30 2,120 2,149 2,086 2,122 5,400
2019/07/29 2,119 2,120 2,095 2,116 3,500
2019/07/26 2,100 2,132 2,100 2,114 1,800
2019/07/25 2,045 2,087 2,045 2,087 1,600
2019/07/24 2,114 2,114 2,008 2,038 5,800
2019/07/23 2,130 2,138 2,114 2,114 600
2019/07/22 2,120 2,159 2,120 2,127 4,000
2019/07/19 2,141 2,141 2,111 2,111 1,200
2019/07/18 2,131 2,131 2,112 2,120 2,500
2019/07/17 2,126 2,150 2,126 2,131 2,800
2019/07/16 2,149 2,159 2,109 2,126 5,100
2019/07/12 2,150 2,150 2,122 2,122 4,600
2019/07/11 2,099 2,150 2,099 2,150 11,300
2019/07/10 2,054 2,098 2,053 2,085 5,600
2019/07/09 2,028 2,061 2,027 2,036 2,000
2019/07/08 2,032 2,043 2,016 2,032 1,800
2019/07/05 2,052 2,052 2,032 2,032 1,100
2019/07/04 2,041 2,062 2,041 2,052 3,200
2019/07/03 2,013 2,063 2,013 2,063 3,900
2019/07/02 2,038 2,038 2,011 2,012 3,500
2019/07/01 2,046 2,046 2,023 2,038 1,300
2019/06/28 2,001 2,051 2,001 2,046 1,200
2019/06/27 2,084 2,084 2,036 2,036 1,700
2019/06/26 2,051 2,060 2,051 2,060 300
2019/06/25 2,087 2,089 2,042 2,042 1,700
2019/06/24 2,070 2,070 2,022 2,055 800
2019/06/21 2,091 2,092 2,070 2,070 1,800
2019/06/20 2,060 2,090 2,060 2,072 5,400
2019/06/19 2,038 2,050 2,035 2,040 2,700
2019/06/18 2,072 2,072 2,009 2,034 2,300
2019/06/17 2,073 2,074 2,039 2,073 1,600
2019/06/14 2,074 2,074 2,036 2,066 1,100
2019/06/13 2,054 2,063 2,054 2,057 300
2019/06/12 2,070 2,070 2,068 2,069 1,000
2019/06/11 2,073 2,073 2,055 2,055 1,300
2019/06/10 2,070 2,070 2,031 2,054 2,900
2019/06/07 2,035 2,040 2,031 2,031 800
2019/06/06 2,039 2,044 2,022 2,022 1,300
2019/06/05 2,039 2,040 2,006 2,029 1,700
2019/06/04 2,029 2,030 2,001 2,001 1,100
2019/06/03 2,050 2,050 1,980 2,001 3,300
2019/05/31 2,036 2,059 2,029 2,050 4,700
2019/05/30 2,059 2,059 2,021 2,029 3,700
2019/05/29 2,050 2,055 2,025 2,030 1,600
2019/05/28 2,069 2,076 2,036 2,050 1,600
2019/05/27 2,090 2,090 2,022 2,079 2,200
2019/05/24 2,025 2,087 2,025 2,070 1,900
2019/05/23 2,095 2,095 2,068 2,068 4,600
2019/05/22 2,059 2,080 2,046 2,080 3,100
2019/05/21 2,020 2,061 2,005 2,059 6,500
2019/05/20 2,000 2,039 2,000 2,013 3,900
2019/05/17 1,976 2,043 1,976 2,011 10,800
2019/05/16 1,922 1,939 1,896 1,896 2,900
2019/05/15 1,876 1,921 1,876 1,912 1,200
2019/05/14 1,839 1,889 1,796 1,850 10,700
2019/05/13 2,000 2,000 1,916 1,959 2,500
2019/05/10 2,049 2,049 1,973 1,979 3,600
2019/05/09 2,132 2,145 1,960 2,001 13,600
2019/05/08 2,046 2,073 2,020 2,050 13,400
2019/05/07 1,945 2,084 1,945 2,047 8,100
2019/04/26 1,821 1,937 1,821 1,937 2,200
2019/04/25 1,842 1,842 1,821 1,821 400
2019/04/24 1,820 1,849 1,782 1,817 6,100
2019/04/23 1,900 1,902 1,809 1,845 4,400
2019/04/22 1,959 1,959 1,912 1,925 900
2019/04/19 1,963 1,963 1,958 1,958 700
2019/04/18 1,989 1,989 1,971 1,977 1,600
2019/04/17 1,981 1,985 1,970 1,985 2,300
2019/04/16 1,982 1,990 1,981 1,981 1,000
2019/04/15 1,980 1,996 1,966 1,996 700
2019/04/12 1,958 1,958 1,922 1,953 3,400
2019/04/11 1,957 1,985 1,957 1,985 400
2019/04/10 1,983 1,983 1,960 1,969 1,400
2019/04/09 1,976 1,976 1,970 1,970 2,600
2019/04/08 2,000 2,000 1,971 1,998 1,300
2019/04/05 1,999 2,000 1,970 1,979 3,700
2019/04/04 1,989 1,999 1,989 1,999 1,000
2019/04/03 1,983 1,989 1,980 1,989 500
2019/04/02 2,006 2,009 1,980 1,992 2,600
2019/04/01 2,055 2,059 1,986 2,005 2,900
2019/03/29 2,000 2,008 2,000 2,005 3,000
2019/03/28 1,990 2,000 1,990 2,000 23,300
2019/03/27 1,932 1,969 1,911 1,965 3,200
2019/03/26 1,889 1,969 1,877 1,901 3,100
2019/03/25 1,894 1,897 1,875 1,897 2,100
2019/03/22 1,880 1,897 1,876 1,896 1,600
2019/03/20 1,919 1,920 1,875 1,876 4,800
2019/03/19 1,966 1,969 1,910 1,910 3,400
2019/03/18 2,003 2,030 1,970 1,977 5,800
2019/03/15 1,988 2,029 1,988 2,001 2,500
2019/03/14 2,030 2,030 1,983 1,988 1,500
2019/03/13 2,079 2,079 2,027 2,029 700
2019/03/12 2,050 2,073 2,050 2,072 1,600
2019/03/11 2,018 2,022 1,995 2,000 1,600
2019/03/08 2,025 2,060 1,964 1,987 8,300
2019/03/07 2,065 2,074 2,055 2,055 2,700
2019/03/06 2,110 2,110 2,050 2,065 6,300
2019/03/05 2,173 2,199 2,090 2,148 5,700
2019/03/04 2,176 2,199 2,172 2,175 4,100
2019/03/01 2,179 2,195 2,170 2,180 2,700
2019/02/28 2,188 2,230 2,145 2,150 9,000
2019/02/27 2,070 2,190 2,070 2,141 10,800
2019/02/26 2,059 2,066 2,040 2,066 3,900
2019/02/25 2,030 2,039 2,020 2,038 2,300
2019/02/22 1,986 2,020 1,986 2,008 2,500
2019/02/21 2,020 2,020 2,000 2,000 2,300
2019/02/20 1,998 2,019 1,991 2,002 10,100
2019/02/19 1,965 1,994 1,965 1,994 800
2019/02/18 1,979 1,998 1,951 1,965 10,000
2019/02/15 1,929 1,950 1,890 1,940 9,100
2019/02/14 1,918 1,925 1,891 1,905 4,200
2019/02/13 1,950 1,965 1,945 1,945 6,300
2019/02/12 1,950 1,979 1,949 1,954 9,100
2019/02/08 1,919 1,931 1,915 1,925 5,000
2019/02/07 1,920 1,920 1,891 1,914 5,300
2019/02/06 1,925 1,935 1,841 1,880 4,400
2019/02/05 1,839 1,944 1,839 1,910 9,100
2019/02/04 1,750 1,840 1,750 1,835 5,300
2019/02/01 1,760 1,765 1,743 1,749 4,000
2019/01/31 1,766 1,766 1,739 1,757 1,600
2019/01/30 1,730 1,745 1,730 1,740 1,300
2019/01/29 1,758 1,760 1,750 1,760 2,200
2019/01/28 1,763 1,763 1,708 1,760 3,600
2019/01/25 1,727 1,755 1,723 1,723 3,600
2019/01/24 1,715 1,750 1,691 1,720 8,600
2019/01/23 1,627 1,629 1,590 1,606 1,600
2019/01/22 1,680 1,680 1,631 1,638 3,300
2019/01/21 1,699 1,699 1,640 1,640 2,600
2019/01/18 1,661 1,690 1,634 1,640 1,300
2019/01/17 1,661 1,665 1,640 1,665 2,200
2019/01/16 1,664 1,668 1,634 1,665 1,800
2019/01/15 1,679 1,679 1,636 1,641 4,300
2019/01/11 1,631 1,666 1,631 1,666 1,000
2019/01/10 1,675 1,675 1,624 1,631 3,800
2019/01/09 1,666 1,666 1,603 1,649 8,700
2019/01/08 1,545 1,680 1,526 1,667 10,100
2019/01/07 1,489 1,505 1,489 1,505 1,500
2019/01/04 1,430 1,445 1,390 1,435 3,300

このページの先頭へ