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
2020/12/30 1,061 1,074 1,060 1,064 2,600
2020/12/29 1,064 1,078 1,064 1,078 800
2020/12/28 1,060 1,077 1,060 1,074 3,800
2020/12/25 1,065 1,078 1,065 1,075 1,100
2020/12/24 1,065 1,089 1,050 1,089 3,400
2020/12/23 1,072 1,111 1,062 1,076 1,700
2020/12/22 1,061 1,088 1,061 1,082 1,600
2020/12/21 1,090 1,090 1,051 1,082 5,100
2020/12/18 1,075 1,095 1,067 1,095 1,900
2020/12/17 1,050 1,079 1,050 1,075 2,400
2020/12/16 1,065 1,085 1,065 1,085 1,700
2020/12/15 1,071 1,073 1,063 1,065 2,600
2020/12/14 1,070 1,095 1,070 1,095 1,900
2020/12/11 1,096 1,101 1,090 1,100 2,300
2020/12/10 1,108 1,108 1,095 1,096 1,400
2020/12/09 1,120 1,120 1,100 1,120 1,600
2020/12/08 1,115 1,120 1,115 1,120 300
2020/12/07 1,133 1,133 1,133 1,133 500
2020/12/04 1,100 1,116 1,093 1,094 1,200
2020/12/03 1,104 1,124 1,094 1,124 1,100
2020/12/02 1,117 1,117 1,095 1,109 1,900
2020/12/01 1,116 1,134 1,112 1,121 3,400
2020/11/30 1,130 1,158 1,115 1,115 1,400
2020/11/27 1,168 1,168 1,143 1,160 1,000
2020/11/26 1,170 1,198 1,170 1,198 700
2020/11/25 1,111 1,200 1,110 1,169 5,200
2020/11/24 1,142 1,149 1,119 1,119 500
2020/11/20 1,100 1,127 1,100 1,117 1,000
2020/11/19 1,097 1,133 1,090 1,103 4,500
2020/11/18 1,195 1,195 1,125 1,157 1,700
2020/11/17 1,150 1,200 1,150 1,192 1,000
2020/11/16 1,121 1,147 1,121 1,145 300
2020/11/13 1,235 1,235 1,157 1,180 1,500
2020/11/12 1,277 1,277 1,253 1,253 200
2020/11/11 1,272 1,284 1,237 1,277 5,400
2020/11/10 1,160 1,293 1,159 1,212 18,100
2020/11/09 1,085 1,085 1,009 1,054 2,300
2020/11/06 1,087 1,087 1,085 1,085 800
2020/11/05 1,091 1,091 1,062 1,072 1,700
2020/11/04 1,013 1,055 1,013 1,034 1,100
2020/11/02 1,061 1,061 1,000 1,038 4,000
2020/10/30 1,092 1,092 1,050 1,061 800
2020/10/29 1,070 1,073 1,060 1,062 3,100
2020/10/28 1,120 1,120 1,100 1,100 1,300
2020/10/27 1,151 1,151 1,121 1,121 400
2020/10/26 1,169 1,169 1,135 1,162 1,100
2020/10/23 1,209 1,209 1,160 1,169 1,600
2020/10/22 1,199 1,199 1,181 1,181 600
2020/10/20 1,193 1,210 1,193 1,210 300
2020/10/19 1,200 1,219 1,188 1,190 3,800
2020/10/16 1,226 1,247 1,226 1,247 700
2020/10/15 1,240 1,240 1,226 1,226 500
2020/10/14 1,229 1,300 1,229 1,256 3,400
2020/10/13 1,250 1,250 1,206 1,229 1,700
2020/10/12 1,247 1,247 1,242 1,242 600
2020/10/09 1,267 1,267 1,230 1,233 1,100
2020/10/08 1,261 1,262 1,260 1,260 800
2020/10/07 1,299 1,299 1,261 1,261 600
2020/10/06 1,281 1,299 1,281 1,299 400
2020/10/05 1,281 1,307 1,281 1,307 400
2020/10/02 1,299 1,299 1,281 1,281 300
2020/09/30 1,387 1,387 1,278 1,301 4,900
2020/09/29 1,211 1,374 1,211 1,327 8,000
2020/09/28 1,212 1,212 1,185 1,185 800
2020/09/25 1,169 1,212 1,169 1,212 700
2020/09/24 1,201 1,219 1,199 1,199 1,400
2020/09/23 1,260 1,260 1,220 1,225 800
2020/09/18 1,280 1,280 1,260 1,260 400
2020/09/17 1,278 1,297 1,263 1,280 2,100
2020/09/16 1,320 1,320 1,270 1,279 1,200
2020/09/15 1,347 1,347 1,284 1,310 1,700
2020/09/14 1,239 1,389 1,239 1,307 9,100
2020/09/11 1,219 1,239 1,199 1,239 2,100
2020/09/10 1,210 1,260 1,210 1,239 2,800
2020/09/09 1,165 1,201 1,165 1,200 1,000
2020/09/08 1,199 1,199 1,175 1,192 700
2020/09/07 1,199 1,199 1,153 1,184 1,200
2020/09/04 1,169 1,169 1,169 1,169 200
2020/09/03 1,199 1,199 1,169 1,169 400
2020/09/02 1,200 1,200 1,169 1,184 2,700
2020/09/01 1,152 1,200 1,151 1,200 1,500
2020/08/31 1,126 1,190 1,126 1,164 2,000
2020/08/28 1,160 1,176 1,100 1,101 3,300
2020/08/27 1,160 1,218 1,150 1,167 6,300
2020/08/26 1,040 1,270 1,040 1,181 11,300
2020/08/25 1,027 1,058 1,027 1,050 4,500
2020/08/24 1,049 1,049 1,020 1,035 1,500
2020/08/21 1,025 1,027 1,004 1,027 3,000
2020/08/20 1,045 1,045 985 1,036 3,900
2020/08/19 1,000 1,028 980 1,028 2,800
2020/08/18 1,026 1,026 1,000 1,013 900
2020/08/17 1,012 1,016 980 1,001 1,900
2020/08/14 1,040 1,042 1,014 1,042 500
2020/08/13 1,053 1,068 1,040 1,040 1,200
2020/08/12 1,085 1,095 1,040 1,053 1,800
2020/08/11 1,093 1,093 1,030 1,075 5,700
2020/08/07 970 970 957 959 900
2020/08/06 912 962 910 951 1,100
2020/08/05 912 912 912 912 200
2020/08/04 901 909 901 909 300
2020/08/03 900 911 900 911 1,300
2020/07/31 910 974 880 907 3,200
2020/07/30 940 956 910 925 4,000
2020/07/29 983 985 940 942 2,000
2020/07/28 1,023 1,023 998 998 2,300
2020/07/27 1,006 1,018 1,005 1,015 500
2020/07/22 1,010 1,020 1,009 1,009 700
2020/07/21 1,012 1,035 1,010 1,010 2,000
2020/07/20 1,067 1,067 1,038 1,038 600
2020/07/17 1,076 1,076 1,026 1,030 800
2020/07/16 1,025 1,077 1,011 1,077 2,300
2020/07/15 1,000 1,047 999 1,047 5,600
2020/07/14 1,051 1,057 1,051 1,055 600
2020/07/13 1,101 1,101 1,070 1,070 600
2020/07/10 1,126 1,126 1,051 1,055 2,800
2020/07/09 1,055 1,070 1,055 1,066 400
2020/07/08 1,061 1,070 1,058 1,070 700
2020/07/07 1,054 1,118 1,054 1,091 1,800
2020/07/06 1,110 1,120 1,082 1,084 1,800
2020/07/03 1,100 1,120 1,100 1,101 1,300
2020/07/02 1,159 1,159 1,125 1,126 4,100
2020/07/01 1,160 1,193 1,156 1,159 2,000
2020/06/30 1,235 1,235 1,220 1,220 500
2020/06/29 1,175 1,240 1,175 1,233 1,600
2020/06/26 1,230 1,251 1,230 1,233 2,700
2020/06/25 1,279 1,321 1,216 1,260 1,600
2020/06/24 1,289 1,332 1,289 1,294 1,700
2020/06/23 1,280 1,320 1,280 1,285 1,700
2020/06/22 1,348 1,348 1,319 1,335 900
2020/06/19 1,319 1,319 1,275 1,318 2,900
2020/06/18 1,286 1,319 1,225 1,319 1,700
2020/06/17 1,271 1,294 1,270 1,285 1,100
2020/06/16 1,201 1,301 1,201 1,301 3,300
2020/06/15 1,285 1,285 1,145 1,171 2,200
2020/06/12 1,100 1,295 1,072 1,285 4,000
2020/06/11 1,318 1,318 1,250 1,250 3,800
2020/06/10 1,349 1,349 1,324 1,334 2,800
2020/06/09 1,290 1,339 1,290 1,321 1,000
2020/06/08 1,270 1,320 1,270 1,320 2,700
2020/06/05 1,305 1,306 1,280 1,285 2,800
2020/06/04 1,309 1,312 1,275 1,275 2,500
2020/06/03 1,324 1,339 1,289 1,308 3,200
2020/06/02 1,312 1,368 1,243 1,332 7,900
2020/06/01 1,340 1,350 1,340 1,340 1,700
2020/05/29 1,398 1,400 1,350 1,363 6,300
2020/05/28 1,423 1,423 1,390 1,390 1,300
2020/05/27 1,432 1,432 1,357 1,399 5,900
2020/05/26 1,379 1,450 1,360 1,398 8,900
2020/05/25 1,378 1,378 1,341 1,350 3,300
2020/05/22 1,350 1,371 1,350 1,360 3,300
2020/05/21 1,379 1,379 1,350 1,351 4,300
2020/05/20 1,350 1,378 1,350 1,351 7,200
2020/05/19 1,300 1,310 1,300 1,303 11,300
2020/05/18 1,267 1,410 1,267 1,310 30,300
2020/05/15 1,169 1,169 1,100 1,119 2,700
2020/05/14 1,150 1,150 1,120 1,137 2,700
2020/05/13 1,151 1,151 1,076 1,140 4,000
2020/05/12 1,219 1,219 1,151 1,151 1,900
2020/05/11 1,228 1,243 1,185 1,189 12,200
2020/05/08 1,140 1,175 1,070 1,143 4,300
2020/05/07 1,179 1,179 1,110 1,110 2,000
2020/05/01 1,178 1,179 1,124 1,179 2,200
2020/04/30 1,200 1,200 1,146 1,199 4,100
2020/04/28 1,180 1,180 1,080 1,150 6,000
2020/04/27 1,000 1,093 1,000 1,060 1,200
2020/04/24 1,126 1,127 1,016 1,018 3,000
2020/04/23 1,124 1,124 1,090 1,098 1,700
2020/04/22 1,182 1,182 1,099 1,137 2,800
2020/04/21 1,254 1,254 1,185 1,215 2,000
2020/04/20 1,223 1,265 1,222 1,224 3,400
2020/04/17 1,152 1,250 1,152 1,247 4,400
2020/04/16 1,393 1,393 1,161 1,182 9,000
2020/04/15 1,251 1,416 1,209 1,298 17,800
2020/04/14 1,069 1,131 1,061 1,131 2,300
2020/04/13 1,033 1,059 1,030 1,039 3,800
2020/04/10 1,067 1,067 998 1,033 3,900
2020/04/09 955 1,039 955 992 6,800
2020/04/08 929 944 920 940 2,100
2020/04/07 984 984 914 914 3,600
2020/04/06 858 875 853 869 2,100
2020/04/03 880 925 858 858 4,700
2020/04/02 900 910 850 865 3,900
2020/04/01 901 915 901 910 800
2020/03/31 929 930 903 903 2,100
2020/03/30 948 949 876 892 1,300
2020/03/27 946 965 910 960 3,100
2020/03/26 950 950 916 916 2,900
2020/03/25 900 923 862 920 7,600
2020/03/24 813 890 813 850 3,300
2020/03/23 802 805 753 798 6,200
2020/03/19 858 858 780 802 8,100
2020/03/18 890 890 843 843 6,400
2020/03/17 821 871 791 860 2,400
2020/03/16 898 906 854 896 6,400
2020/03/13 950 972 790 853 11,600
2020/03/12 995 1,008 962 1,003 4,300
2020/03/11 1,157 1,158 1,055 1,055 3,100
2020/03/10 974 1,040 911 1,037 9,700
2020/03/09 1,190 1,215 1,011 1,034 6,700
2020/03/06 1,349 1,349 1,260 1,261 3,100
2020/03/05 1,281 1,337 1,281 1,337 900
2020/03/04 1,299 1,320 1,270 1,274 3,800
2020/03/03 1,389 1,390 1,282 1,326 4,700
2020/03/02 1,275 1,375 1,272 1,359 7,400
2020/02/28 1,400 1,400 1,305 1,305 8,900
2020/02/27 1,410 1,464 1,410 1,446 3,900
2020/02/26 1,403 1,503 1,400 1,440 5,300
2020/02/25 1,480 1,536 1,403 1,403 10,500
2020/02/21 1,594 1,594 1,547 1,549 2,000
2020/02/20 1,600 1,600 1,526 1,598 5,200
2020/02/19 1,649 1,649 1,599 1,605 1,700
2020/02/18 1,700 1,700 1,660 1,677 2,400
2020/02/17 1,710 1,715 1,701 1,701 2,600
2020/02/14 1,721 1,779 1,721 1,749 1,700
2020/02/13 1,759 1,759 1,749 1,749 200
2020/02/12 1,754 1,762 1,733 1,733 1,800
2020/02/10 1,779 1,798 1,759 1,764 1,100
2020/02/07 1,791 1,791 1,754 1,762 1,300
2020/02/06 1,766 1,791 1,740 1,791 1,100
2020/02/05 1,745 1,753 1,726 1,726 1,800
2020/02/04 1,717 1,750 1,717 1,745 1,200
2020/02/03 1,724 1,734 1,700 1,700 2,000
2020/01/31 1,739 1,779 1,739 1,755 900
2020/01/30 1,820 1,865 1,740 1,740 1,900
2020/01/29 1,812 1,823 1,779 1,823 3,900
2020/01/28 1,821 1,821 1,810 1,815 1,100
2020/01/27 1,875 1,894 1,829 1,835 5,000
2020/01/24 1,911 1,930 1,903 1,927 1,000
2020/01/23 1,881 1,910 1,881 1,900 3,100
2020/01/22 1,945 1,947 1,910 1,910 3,600
2020/01/21 1,949 1,954 1,940 1,945 3,300
2020/01/20 1,959 1,970 1,959 1,969 2,200
2020/01/17 1,952 1,965 1,950 1,953 2,700
2020/01/16 1,970 1,970 1,950 1,960 2,200
2020/01/15 1,959 1,970 1,959 1,959 1,500
2020/01/14 1,990 1,990 1,950 1,959 4,200
2020/01/10 1,971 1,986 1,970 1,970 2,200
2020/01/09 1,995 1,995 1,960 1,960 3,600
2020/01/08 1,968 1,974 1,961 1,971 1,200
2020/01/07 1,970 1,971 1,967 1,968 1,200
2020/01/06 1,960 1,965 1,953 1,965 1,600

このページの先頭へ