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
2021/12/30 1,207 1,223 1,184 1,220 12,300
2021/12/29 1,206 1,216 1,192 1,195 8,200
2021/12/28 1,192 1,221 1,181 1,181 24,400
2021/12/27 1,211 1,211 1,189 1,192 12,600
2021/12/24 1,215 1,240 1,202 1,211 11,900
2021/12/23 1,212 1,220 1,200 1,215 13,200
2021/12/22 1,180 1,220 1,170 1,219 48,100
2021/12/21 1,143 1,168 1,102 1,151 30,200
2021/12/20 1,126 1,152 1,111 1,113 21,400
2021/12/17 1,181 1,193 1,140 1,143 24,600
2021/12/16 1,197 1,209 1,190 1,196 6,800
2021/12/15 1,160 1,196 1,160 1,177 10,300
2021/12/14 1,194 1,194 1,159 1,172 15,600
2021/12/13 1,219 1,220 1,192 1,207 12,600
2021/12/10 1,269 1,269 1,201 1,203 27,100
2021/12/09 1,265 1,297 1,252 1,289 16,900
2021/12/08 1,300 1,309 1,255 1,267 29,100
2021/12/07 1,240 1,285 1,216 1,270 36,300
2021/12/06 1,191 1,214 1,162 1,182 39,400
2021/12/03 1,122 1,210 1,122 1,210 32,800
2021/12/02 1,171 1,181 1,101 1,105 52,000
2021/12/01 1,157 1,190 1,122 1,173 42,000
2021/11/30 1,198 1,233 1,141 1,156 40,900
2021/11/29 1,221 1,260 1,175 1,195 86,100
2021/11/26 1,321 1,331 1,264 1,291 43,600
2021/11/25 1,340 1,346 1,320 1,329 12,300
2021/11/24 1,374 1,375 1,315 1,320 20,900
2021/11/22 1,336 1,390 1,312 1,377 53,500
2021/11/19 1,407 1,407 1,338 1,347 37,300
2021/11/18 1,371 1,400 1,349 1,400 42,800
2021/11/17 1,396 1,419 1,367 1,371 18,800
2021/11/16 1,374 1,433 1,374 1,410 36,800
2021/11/15 1,341 1,392 1,341 1,384 32,800
2021/11/12 1,389 1,398 1,320 1,340 44,700
2021/11/11 1,340 1,410 1,340 1,399 54,200
2021/11/10 1,351 1,374 1,335 1,350 32,100
2021/11/09 1,367 1,367 1,321 1,321 18,500
2021/11/08 1,338 1,365 1,316 1,365 43,600
2021/11/05 1,302 1,322 1,298 1,298 11,800
2021/11/04 1,322 1,340 1,298 1,326 39,500
2021/11/02 1,334 1,337 1,297 1,315 20,500
2021/11/01 1,300 1,356 1,273 1,334 52,800
2021/10/29 1,227 1,247 1,220 1,244 16,000
2021/10/28 1,233 1,245 1,225 1,226 10,600
2021/10/27 1,245 1,253 1,232 1,253 15,500
2021/10/26 1,224 1,257 1,224 1,257 7,400
2021/10/25 1,221 1,244 1,218 1,224 12,300
2021/10/22 1,230 1,244 1,220 1,221 8,400
2021/10/21 1,278 1,278 1,222 1,244 12,800
2021/10/20 1,236 1,276 1,230 1,269 16,600
2021/10/19 1,248 1,248 1,217 1,228 18,100
2021/10/18 1,267 1,267 1,245 1,248 7,200
2021/10/15 1,273 1,276 1,250 1,252 15,500
2021/10/14 1,284 1,284 1,259 1,262 11,600
2021/10/13 1,286 1,305 1,277 1,284 6,300
2021/10/12 1,321 1,321 1,286 1,291 18,900
2021/10/11 1,283 1,340 1,271 1,337 32,900
2021/10/08 1,284 1,318 1,275 1,283 22,100
2021/10/07 1,267 1,297 1,256 1,287 26,500
2021/10/06 1,344 1,363 1,273 1,273 61,400
2021/10/05 1,354 1,366 1,316 1,342 45,600
2021/10/04 1,410 1,431 1,347 1,367 92,300
2021/10/01 1,376 1,376 1,265 1,366 129,200
2021/09/30 1,400 1,409 1,348 1,400 65,600
2021/09/29 1,350 1,385 1,330 1,380 41,500
2021/09/28 1,398 1,398 1,327 1,350 51,500
2021/09/27 1,345 1,441 1,311 1,380 140,500
2021/09/24 1,259 1,315 1,243 1,285 64,700
2021/09/22 1,255 1,260 1,209 1,237 45,300
2021/09/21 1,170 1,273 1,170 1,266 49,000
2021/09/17 1,171 1,222 1,171 1,222 23,400
2021/09/16 1,225 1,225 1,168 1,185 31,500
2021/09/15 1,222 1,236 1,196 1,214 21,500
2021/09/14 1,265 1,265 1,216 1,244 13,300
2021/09/13 1,274 1,274 1,220 1,235 18,600
2021/09/10 1,256 1,280 1,256 1,261 11,500
2021/09/09 1,251 1,270 1,240 1,256 16,000
2021/09/08 1,213 1,275 1,209 1,264 24,700
2021/09/07 1,272 1,272 1,208 1,213 39,200
2021/09/06 1,247 1,268 1,222 1,235 33,400
2021/09/03 1,155 1,195 1,139 1,193 26,700
2021/09/02 1,197 1,197 1,127 1,138 49,700
2021/09/01 1,201 1,205 1,170 1,180 17,400
2021/08/31 1,198 1,214 1,159 1,201 28,100
2021/08/30 1,128 1,195 1,098 1,192 70,200
2021/08/27 1,120 1,126 1,068 1,106 150,100
2021/08/26 1,116 1,155 1,112 1,155 17,700
2021/08/25 1,122 1,151 1,096 1,103 48,500
2021/08/24 1,058 1,118 1,058 1,108 28,700
2021/08/23 1,048 1,057 1,043 1,050 43,900
2021/08/20 1,060 1,063 1,031 1,048 49,400
2021/08/19 1,095 1,100 1,081 1,082 10,200
2021/08/18 1,113 1,113 1,085 1,100 11,100
2021/08/17 1,108 1,120 1,091 1,091 22,300
2021/08/16 1,094 1,120 1,087 1,108 19,800
2021/08/13 1,188 1,193 1,120 1,136 35,100
2021/08/12 1,225 1,248 1,175 1,188 15,800
2021/08/11 1,155 1,219 1,155 1,212 20,700
2021/08/10 1,081 1,154 1,081 1,150 21,000
2021/08/06 1,079 1,099 1,079 1,099 7,800
2021/08/05 1,091 1,094 1,073 1,088 11,500
2021/08/04 1,070 1,110 1,070 1,099 11,400
2021/08/03 1,068 1,084 1,057 1,082 17,800
2021/08/02 1,128 1,128 1,030 1,086 74,000
2021/07/30 1,138 1,138 1,091 1,111 22,800
2021/07/29 1,111 1,152 1,111 1,138 10,700
2021/07/28 1,120 1,125 1,104 1,111 10,800
2021/07/27 1,140 1,155 1,120 1,132 28,000
2021/07/26 1,147 1,162 1,119 1,141 24,600
2021/07/21 1,149 1,155 1,125 1,130 24,300
2021/07/20 1,124 1,150 1,124 1,136 17,200
2021/07/19 1,177 1,184 1,137 1,154 18,900
2021/07/16 1,178 1,181 1,153 1,173 38,300
2021/07/15 1,190 1,204 1,173 1,188 11,400
2021/07/14 1,210 1,222 1,197 1,197 40,000
2021/07/13 1,266 1,275 1,225 1,250 11,100
2021/07/12 1,292 1,300 1,247 1,258 13,600
2021/07/09 1,230 1,262 1,215 1,262 10,800
2021/07/08 1,232 1,232 1,185 1,224 40,500
2021/07/07 1,285 1,295 1,252 1,258 14,400
2021/07/06 1,304 1,319 1,270 1,296 19,600
2021/07/05 1,251 1,300 1,251 1,295 13,300
2021/07/02 1,224 1,281 1,224 1,268 21,900
2021/07/01 1,251 1,264 1,216 1,219 116,500
2021/06/30 1,296 1,315 1,263 1,274 8,900
2021/06/29 1,289 1,310 1,289 1,296 3,800
2021/06/28 1,278 1,305 1,260 1,289 12,600
2021/06/25 1,271 1,285 1,258 1,278 11,900
2021/06/24 1,315 1,320 1,251 1,258 17,800
2021/06/23 1,323 1,342 1,295 1,315 7,100
2021/06/22 1,315 1,342 1,313 1,323 11,000
2021/06/21 1,268 1,316 1,261 1,297 24,900
2021/06/18 1,368 1,368 1,302 1,307 26,500
2021/06/17 1,334 1,395 1,331 1,381 34,200
2021/06/16 1,333 1,400 1,331 1,388 20,900
2021/06/15 1,414 1,414 1,345 1,360 29,500
2021/06/14 1,449 1,449 1,362 1,388 76,300
2021/06/11 1,496 1,520 1,423 1,449 51,600
2021/06/10 1,575 1,575 1,482 1,509 51,400
2021/06/09 1,536 1,597 1,522 1,568 45,000
2021/06/08 1,485 1,537 1,470 1,537 41,900
2021/06/07 1,446 1,475 1,417 1,465 29,600
2021/06/04 1,419 1,436 1,350 1,416 27,600
2021/06/03 1,498 1,508 1,334 1,390 115,900
2021/06/02 1,390 1,448 1,372 1,444 72,300
2021/06/01 1,346 1,390 1,346 1,369 41,300
2021/05/31 1,317 1,360 1,286 1,334 30,700
2021/05/28 1,295 1,311 1,265 1,298 24,000
2021/05/27 1,300 1,319 1,250 1,280 38,700
2021/05/26 1,228 1,299 1,202 1,296 60,100
2021/05/25 1,230 1,238 1,215 1,220 15,600
2021/05/24 1,208 1,227 1,201 1,209 11,400
2021/05/21 1,184 1,223 1,165 1,210 23,700
2021/05/20 1,185 1,195 1,166 1,195 16,600
2021/05/19 1,140 1,202 1,135 1,198 33,500
2021/05/18 1,110 1,170 1,110 1,140 32,300
2021/05/17 1,143 1,143 1,084 1,100 31,400
2021/05/14 1,100 1,125 1,089 1,113 25,200
2021/05/13 1,058 1,081 1,045 1,072 18,500
2021/05/12 1,124 1,124 1,035 1,086 45,100
2021/05/11 1,103 1,123 1,102 1,115 11,900
2021/05/10 1,130 1,163 1,102 1,102 69,500
2021/05/07 1,070 1,130 1,055 1,101 98,600
2021/05/06 1,071 1,123 1,065 1,100 48,700
2021/04/30 1,040 1,065 1,034 1,063 10,700
2021/04/28 1,076 1,076 1,020 1,020 41,500
2021/04/27 1,081 1,086 1,053 1,078 25,200
2021/04/26 1,020 1,065 1,020 1,060 21,900
2021/04/23 999 1,022 992 1,000 17,700
2021/04/22 1,002 1,005 994 999 62,600
2021/04/21 1,021 1,023 1,001 1,005 26,200
2021/04/20 1,040 1,048 1,027 1,034 26,000
2021/04/19 1,050 1,051 1,035 1,048 18,400
2021/04/16 1,045 1,045 1,031 1,044 9,000
2021/04/15 1,050 1,051 1,041 1,046 32,200
2021/04/14 1,046 1,070 1,043 1,060 16,300
2021/04/13 1,045 1,048 1,034 1,048 13,000
2021/04/12 1,055 1,056 1,035 1,045 22,200
2021/04/09 1,054 1,064 1,048 1,056 23,500
2021/04/08 1,078 1,086 1,055 1,060 14,200
2021/04/07 1,085 1,096 1,077 1,080 10,800
2021/04/06 1,096 1,100 1,084 1,085 20,500
2021/04/05 1,107 1,111 1,087 1,091 35,900
2021/04/02 1,131 1,131 1,115 1,127 9,400
2021/04/01 1,147 1,147 1,123 1,131 6,100
2021/03/31 1,115 1,155 1,115 1,151 16,800
2021/03/30 1,100 1,121 1,100 1,115 6,200
2021/03/29 1,130 1,130 1,098 1,098 13,300
2021/03/26 1,103 1,121 1,099 1,120 10,700
2021/03/25 1,089 1,110 1,085 1,101 17,200
2021/03/24 1,074 1,087 1,072 1,085 33,000
2021/03/23 1,097 1,115 1,085 1,085 29,600
2021/03/22 1,080 1,115 1,070 1,087 79,800
2021/03/19 1,110 1,140 1,092 1,115 88,500
2021/03/18 1,160 1,171 1,126 1,140 43,700
2021/03/17 1,068 1,165 1,068 1,165 70,200
2021/03/16 1,094 1,095 1,060 1,071 87,700
2021/03/15 1,118 1,118 1,090 1,103 49,300
2021/03/12 1,114 1,135 1,113 1,121 17,000
2021/03/11 1,120 1,124 1,109 1,113 13,100
2021/03/10 1,121 1,133 1,118 1,118 7,600
2021/03/09 1,120 1,137 1,115 1,122 21,800
2021/03/08 1,125 1,126 1,099 1,117 45,400
2021/03/05 1,139 1,144 1,111 1,144 26,100
2021/03/04 1,153 1,181 1,125 1,141 32,200
2021/03/03 1,179 1,181 1,160 1,164 31,100
2021/03/02 1,216 1,221 1,172 1,191 45,300
2021/03/01 1,296 1,322 1,220 1,245 25,700
2021/02/26 1,219 1,320 1,219 1,266 79,300
2021/02/25 1,343 1,412 1,325 1,339 50,300
2021/02/24 1,205 1,326 1,203 1,313 40,300
2021/02/22 1,185 1,271 1,179 1,205 53,800
2021/02/19 1,210 1,210 1,141 1,182 21,300
2021/02/18 1,325 1,335 1,207 1,210 30,400
2021/02/17 1,248 1,325 1,212 1,300 34,300
2021/02/16 1,272 1,400 1,272 1,327 25,400
2021/02/15 1,164 1,235 1,159 1,212 9,600
2021/02/12 1,098 1,153 1,098 1,135 10,200
2021/02/10 1,140 1,160 1,090 1,092 20,700
2021/02/09 1,122 1,160 1,101 1,110 8,600
2021/02/08 1,145 1,145 1,080 1,100 32,800
2021/02/05 1,157 1,190 1,132 1,175 2,400
2021/02/04 1,127 1,167 1,118 1,132 6,400
2021/02/03 1,066 1,214 1,066 1,180 8,200
2021/02/02 1,061 1,066 1,061 1,066 300
2021/02/01 1,050 1,089 1,050 1,065 1,100
2021/01/29 1,042 1,099 1,042 1,050 1,100
2021/01/28 1,021 1,098 1,019 1,042 1,900
2021/01/27 1,031 1,031 1,015 1,029 1,700
2021/01/26 1,035 1,035 1,031 1,031 1,300
2021/01/25 1,050 1,050 1,035 1,035 1,100
2021/01/22 1,049 1,049 1,035 1,035 800
2021/01/21 1,049 1,049 1,049 1,049 200
2021/01/20 1,041 1,050 1,036 1,047 700
2021/01/19 1,046 1,046 1,040 1,041 800
2021/01/18 1,070 1,070 1,028 1,046 3,400
2021/01/15 1,056 1,070 1,056 1,070 400
2021/01/14 1,066 1,066 1,056 1,056 200
2021/01/13 1,079 1,079 1,055 1,066 2,300
2021/01/12 1,071 1,103 1,071 1,089 1,000
2021/01/08 1,100 1,100 1,076 1,077 500
2021/01/07 1,120 1,120 1,100 1,100 800
2021/01/06 1,064 1,070 1,060 1,060 1,600
2021/01/05 1,090 1,099 1,061 1,069 1,900
2021/01/04 1,064 1,090 1,064 1,090 1,000

このページの先頭へ