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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,893 | 1,965 | 1,883 | 1,956 | 37,600 |
| 2022/12/29 | 1,859 | 1,905 | 1,846 | 1,875 | 14,400 |
| 2022/12/28 | 1,937 | 1,950 | 1,837 | 1,851 | 32,200 |
| 2022/12/27 | 1,872 | 1,959 | 1,872 | 1,945 | 62,800 |
| 2022/12/26 | 1,855 | 1,876 | 1,842 | 1,859 | 19,700 |
| 2022/12/23 | 1,848 | 1,878 | 1,833 | 1,859 | 17,300 |
| 2022/12/22 | 1,819 | 1,867 | 1,787 | 1,850 | 34,700 |
| 2022/12/21 | 1,780 | 1,803 | 1,743 | 1,787 | 34,400 |
| 2022/12/20 | 1,871 | 1,871 | 1,730 | 1,755 | 52,700 |
| 2022/12/19 | 1,871 | 1,891 | 1,849 | 1,857 | 17,000 |
| 2022/12/16 | 1,844 | 1,860 | 1,841 | 1,845 | 15,000 |
| 2022/12/15 | 1,873 | 1,873 | 1,850 | 1,850 | 9,100 |
| 2022/12/14 | 1,858 | 1,883 | 1,846 | 1,857 | 10,500 |
| 2022/12/13 | 1,920 | 1,922 | 1,856 | 1,857 | 19,000 |
| 2022/12/12 | 1,857 | 1,915 | 1,849 | 1,901 | 35,500 |
| 2022/12/09 | 1,851 | 1,863 | 1,850 | 1,857 | 5,900 |
| 2022/12/08 | 1,866 | 1,866 | 1,847 | 1,851 | 6,200 |
| 2022/12/07 | 1,835 | 1,868 | 1,834 | 1,866 | 5,800 |
| 2022/12/06 | 1,850 | 1,861 | 1,841 | 1,851 | 5,800 |
| 2022/12/05 | 1,865 | 1,866 | 1,827 | 1,851 | 17,200 |
| 2022/12/02 | 1,918 | 1,919 | 1,847 | 1,871 | 18,300 |
| 2022/12/01 | 1,890 | 1,918 | 1,890 | 1,902 | 30,500 |
| 2022/11/30 | 1,853 | 1,880 | 1,850 | 1,875 | 30,500 |
| 2022/11/29 | 1,850 | 1,857 | 1,823 | 1,842 | 23,000 |
| 2022/11/28 | 1,866 | 1,866 | 1,845 | 1,858 | 9,900 |
| 2022/11/25 | 1,839 | 1,870 | 1,839 | 1,855 | 21,500 |
| 2022/11/24 | 1,860 | 1,864 | 1,843 | 1,850 | 19,400 |
| 2022/11/22 | 1,878 | 1,878 | 1,837 | 1,860 | 24,100 |
| 2022/11/21 | 1,876 | 1,914 | 1,871 | 1,884 | 12,800 |
| 2022/11/18 | 1,919 | 1,919 | 1,872 | 1,889 | 12,200 |
| 2022/11/17 | 1,850 | 1,932 | 1,850 | 1,930 | 34,700 |
| 2022/11/16 | 1,849 | 1,862 | 1,826 | 1,850 | 18,200 |
| 2022/11/15 | 1,856 | 1,871 | 1,820 | 1,850 | 28,200 |
| 2022/11/14 | 1,829 | 1,889 | 1,828 | 1,864 | 22,100 |
| 2022/11/11 | 1,881 | 1,920 | 1,792 | 1,831 | 42,100 |
| 2022/11/10 | 1,878 | 1,911 | 1,872 | 1,880 | 14,500 |
| 2022/11/09 | 1,950 | 1,958 | 1,886 | 1,892 | 24,100 |
| 2022/11/08 | 1,973 | 1,983 | 1,933 | 1,942 | 28,900 |
| 2022/11/07 | 1,899 | 1,978 | 1,865 | 1,973 | 65,200 |
| 2022/11/04 | 1,883 | 1,934 | 1,860 | 1,867 | 41,400 |
| 2022/11/02 | 1,773 | 1,900 | 1,764 | 1,896 | 138,900 |
| 2022/11/01 | 1,921 | 1,921 | 1,701 | 1,742 | 170,300 |
| 2022/10/31 | 1,850 | 1,982 | 1,809 | 1,898 | 188,900 |
| 2022/10/28 | 1,850 | 1,873 | 1,840 | 1,847 | 11,000 |
| 2022/10/27 | 1,846 | 1,874 | 1,842 | 1,862 | 18,100 |
| 2022/10/26 | 1,812 | 1,833 | 1,800 | 1,831 | 13,700 |
| 2022/10/25 | 1,755 | 1,829 | 1,753 | 1,813 | 23,400 |
| 2022/10/24 | 1,830 | 1,832 | 1,751 | 1,782 | 42,300 |
| 2022/10/21 | 1,877 | 1,877 | 1,820 | 1,827 | 18,000 |
| 2022/10/20 | 1,927 | 1,927 | 1,832 | 1,877 | 37,700 |
| 2022/10/19 | 1,997 | 1,997 | 1,930 | 1,937 | 14,000 |
| 2022/10/18 | 1,980 | 2,022 | 1,943 | 1,983 | 33,900 |
| 2022/10/17 | 1,896 | 1,975 | 1,896 | 1,975 | 18,900 |
| 2022/10/14 | 1,914 | 1,915 | 1,890 | 1,904 | 12,400 |
| 2022/10/13 | 1,919 | 1,922 | 1,865 | 1,898 | 18,000 |
| 2022/10/12 | 1,908 | 1,909 | 1,861 | 1,909 | 12,100 |
| 2022/10/11 | 1,851 | 1,911 | 1,851 | 1,895 | 17,500 |
| 2022/10/07 | 1,806 | 1,864 | 1,805 | 1,849 | 9,700 |
| 2022/10/06 | 1,865 | 1,897 | 1,823 | 1,823 | 14,000 |
| 2022/10/05 | 1,921 | 1,924 | 1,838 | 1,865 | 16,400 |
| 2022/10/04 | 1,908 | 1,949 | 1,888 | 1,911 | 21,300 |
| 2022/10/03 | 1,850 | 1,899 | 1,805 | 1,899 | 27,200 |
| 2022/09/30 | 1,865 | 1,889 | 1,835 | 1,856 | 18,100 |
| 2022/09/29 | 1,943 | 1,950 | 1,835 | 1,881 | 29,900 |
| 2022/09/28 | 2,047 | 2,047 | 1,876 | 1,912 | 68,500 |
| 2022/09/27 | 1,925 | 2,096 | 1,914 | 2,034 | 98,200 |
| 2022/09/26 | 1,940 | 1,946 | 1,895 | 1,916 | 20,200 |
| 2022/09/22 | 1,928 | 1,953 | 1,880 | 1,953 | 23,200 |
| 2022/09/21 | 1,902 | 1,968 | 1,896 | 1,968 | 23,900 |
| 2022/09/20 | 1,928 | 1,985 | 1,910 | 1,916 | 29,900 |
| 2022/09/16 | 1,951 | 1,951 | 1,880 | 1,917 | 33,500 |
| 2022/09/15 | 1,888 | 1,956 | 1,888 | 1,950 | 45,300 |
| 2022/09/14 | 1,801 | 1,850 | 1,792 | 1,840 | 17,500 |
| 2022/09/13 | 1,891 | 1,891 | 1,833 | 1,845 | 29,100 |
| 2022/09/12 | 1,818 | 1,895 | 1,818 | 1,880 | 37,900 |
| 2022/09/09 | 1,729 | 1,805 | 1,725 | 1,797 | 31,100 |
| 2022/09/08 | 1,699 | 1,744 | 1,691 | 1,724 | 33,700 |
| 2022/09/07 | 1,682 | 1,685 | 1,634 | 1,663 | 27,100 |
| 2022/09/06 | 1,742 | 1,742 | 1,680 | 1,686 | 15,500 |
| 2022/09/05 | 1,699 | 1,710 | 1,684 | 1,704 | 12,000 |
| 2022/09/02 | 1,775 | 1,775 | 1,684 | 1,704 | 66,100 |
| 2022/09/01 | 1,590 | 1,735 | 1,590 | 1,717 | 118,000 |
| 2022/08/31 | 1,506 | 1,588 | 1,506 | 1,588 | 28,700 |
| 2022/08/30 | 1,514 | 1,530 | 1,500 | 1,521 | 12,100 |
| 2022/08/29 | 1,471 | 1,528 | 1,471 | 1,505 | 17,400 |
| 2022/08/26 | 1,528 | 1,528 | 1,500 | 1,511 | 4,600 |
| 2022/08/25 | 1,516 | 1,529 | 1,501 | 1,528 | 5,500 |
| 2022/08/24 | 1,503 | 1,523 | 1,500 | 1,516 | 8,600 |
| 2022/08/23 | 1,488 | 1,529 | 1,469 | 1,506 | 27,800 |
| 2022/08/22 | 1,518 | 1,538 | 1,505 | 1,514 | 27,900 |
| 2022/08/19 | 1,499 | 1,540 | 1,499 | 1,540 | 34,200 |
| 2022/08/18 | 1,461 | 1,493 | 1,461 | 1,492 | 14,400 |
| 2022/08/17 | 1,475 | 1,500 | 1,459 | 1,461 | 20,900 |
| 2022/08/16 | 1,444 | 1,470 | 1,437 | 1,470 | 28,800 |
| 2022/08/15 | 1,420 | 1,454 | 1,397 | 1,444 | 41,100 |
| 2022/08/12 | 1,381 | 1,426 | 1,381 | 1,406 | 20,900 |
| 2022/08/10 | 1,359 | 1,371 | 1,352 | 1,371 | 7,100 |
| 2022/08/09 | 1,396 | 1,396 | 1,346 | 1,347 | 16,600 |
| 2022/08/08 | 1,395 | 1,401 | 1,394 | 1,396 | 13,300 |
| 2022/08/05 | 1,394 | 1,399 | 1,378 | 1,395 | 24,600 |
| 2022/08/04 | 1,411 | 1,428 | 1,396 | 1,401 | 29,900 |
| 2022/08/03 | 1,370 | 1,409 | 1,366 | 1,406 | 46,800 |
| 2022/08/02 | 1,340 | 1,384 | 1,322 | 1,365 | 50,000 |
| 2022/08/01 | 1,291 | 1,344 | 1,267 | 1,334 | 132,000 |
| 2022/07/29 | 1,253 | 1,255 | 1,243 | 1,255 | 24,000 |
| 2022/07/28 | 1,223 | 1,249 | 1,205 | 1,249 | 15,400 |
| 2022/07/27 | 1,201 | 1,210 | 1,195 | 1,210 | 2,900 |
| 2022/07/26 | 1,204 | 1,209 | 1,198 | 1,201 | 7,700 |
| 2022/07/25 | 1,198 | 1,210 | 1,195 | 1,204 | 5,200 |
| 2022/07/22 | 1,183 | 1,209 | 1,176 | 1,209 | 6,900 |
| 2022/07/21 | 1,200 | 1,200 | 1,166 | 1,179 | 22,100 |
| 2022/07/20 | 1,210 | 1,214 | 1,200 | 1,200 | 10,700 |
| 2022/07/19 | 1,190 | 1,204 | 1,176 | 1,201 | 30,900 |
| 2022/07/15 | 1,173 | 1,184 | 1,171 | 1,177 | 5,500 |
| 2022/07/14 | 1,192 | 1,192 | 1,163 | 1,180 | 6,100 |
| 2022/07/13 | 1,175 | 1,184 | 1,170 | 1,179 | 5,000 |
| 2022/07/12 | 1,179 | 1,180 | 1,161 | 1,172 | 6,900 |
| 2022/07/11 | 1,221 | 1,221 | 1,167 | 1,180 | 36,700 |
| 2022/07/08 | 1,195 | 1,200 | 1,176 | 1,197 | 17,200 |
| 2022/07/07 | 1,191 | 1,191 | 1,160 | 1,180 | 40,600 |
| 2022/07/06 | 1,210 | 1,213 | 1,191 | 1,191 | 18,900 |
| 2022/07/05 | 1,213 | 1,230 | 1,213 | 1,225 | 5,300 |
| 2022/07/04 | 1,213 | 1,223 | 1,205 | 1,223 | 12,100 |
| 2022/07/01 | 1,242 | 1,251 | 1,189 | 1,218 | 32,400 |
| 2022/06/30 | 1,262 | 1,265 | 1,244 | 1,253 | 9,300 |
| 2022/06/29 | 1,250 | 1,259 | 1,242 | 1,259 | 5,000 |
| 2022/06/28 | 1,234 | 1,261 | 1,234 | 1,260 | 10,200 |
| 2022/06/27 | 1,245 | 1,245 | 1,234 | 1,242 | 8,000 |
| 2022/06/24 | 1,231 | 1,250 | 1,217 | 1,238 | 17,700 |
| 2022/06/23 | 1,221 | 1,232 | 1,212 | 1,232 | 7,100 |
| 2022/06/22 | 1,256 | 1,256 | 1,220 | 1,222 | 10,600 |
| 2022/06/21 | 1,227 | 1,268 | 1,220 | 1,249 | 14,700 |
| 2022/06/20 | 1,245 | 1,252 | 1,200 | 1,224 | 16,000 |
| 2022/06/17 | 1,210 | 1,242 | 1,183 | 1,242 | 25,200 |
| 2022/06/16 | 1,241 | 1,268 | 1,229 | 1,229 | 29,900 |
| 2022/06/15 | 1,250 | 1,250 | 1,212 | 1,233 | 22,900 |
| 2022/06/14 | 1,243 | 1,263 | 1,221 | 1,263 | 40,200 |
| 2022/06/13 | 1,282 | 1,310 | 1,267 | 1,269 | 36,300 |
| 2022/06/10 | 1,300 | 1,310 | 1,291 | 1,303 | 13,400 |
| 2022/06/09 | 1,300 | 1,303 | 1,291 | 1,303 | 6,100 |
| 2022/06/08 | 1,290 | 1,313 | 1,290 | 1,303 | 11,600 |
| 2022/06/07 | 1,320 | 1,320 | 1,290 | 1,290 | 32,300 |
| 2022/06/06 | 1,295 | 1,333 | 1,290 | 1,320 | 30,700 |
| 2022/06/03 | 1,263 | 1,290 | 1,257 | 1,285 | 31,400 |
| 2022/06/02 | 1,240 | 1,260 | 1,230 | 1,250 | 12,200 |
| 2022/06/01 | 1,246 | 1,257 | 1,243 | 1,243 | 7,900 |
| 2022/05/31 | 1,257 | 1,267 | 1,249 | 1,249 | 16,000 |
| 2022/05/30 | 1,279 | 1,279 | 1,250 | 1,259 | 23,000 |
| 2022/05/27 | 1,260 | 1,260 | 1,226 | 1,250 | 25,400 |
| 2022/05/26 | 1,215 | 1,250 | 1,175 | 1,237 | 48,600 |
| 2022/05/25 | 1,206 | 1,219 | 1,191 | 1,193 | 29,000 |
| 2022/05/24 | 1,235 | 1,235 | 1,206 | 1,220 | 10,400 |
| 2022/05/23 | 1,201 | 1,235 | 1,201 | 1,235 | 17,100 |
| 2022/05/20 | 1,188 | 1,190 | 1,175 | 1,190 | 6,900 |
| 2022/05/19 | 1,183 | 1,203 | 1,165 | 1,180 | 15,000 |
| 2022/05/18 | 1,202 | 1,209 | 1,195 | 1,195 | 6,200 |
| 2022/05/17 | 1,194 | 1,197 | 1,181 | 1,197 | 5,000 |
| 2022/05/16 | 1,200 | 1,200 | 1,181 | 1,194 | 8,100 |
| 2022/05/13 | 1,171 | 1,198 | 1,171 | 1,175 | 20,600 |
| 2022/05/12 | 1,168 | 1,174 | 1,135 | 1,174 | 29,100 |
| 2022/05/11 | 1,277 | 1,277 | 1,148 | 1,168 | 185,800 |
| 2022/05/10 | 1,283 | 1,292 | 1,232 | 1,276 | 42,600 |
| 2022/05/09 | 1,281 | 1,334 | 1,265 | 1,283 | 42,500 |
| 2022/05/06 | 1,286 | 1,333 | 1,277 | 1,326 | 26,400 |
| 2022/05/02 | 1,278 | 1,289 | 1,270 | 1,277 | 6,800 |
| 2022/04/28 | 1,246 | 1,266 | 1,243 | 1,266 | 5,700 |
| 2022/04/27 | 1,263 | 1,277 | 1,240 | 1,245 | 20,400 |
| 2022/04/26 | 1,299 | 1,299 | 1,265 | 1,279 | 5,900 |
| 2022/04/25 | 1,261 | 1,279 | 1,260 | 1,279 | 11,700 |
| 2022/04/22 | 1,309 | 1,309 | 1,276 | 1,300 | 19,700 |
| 2022/04/21 | 1,299 | 1,321 | 1,299 | 1,318 | 15,200 |
| 2022/04/20 | 1,303 | 1,313 | 1,295 | 1,295 | 9,500 |
| 2022/04/19 | 1,304 | 1,304 | 1,283 | 1,303 | 18,800 |
| 2022/04/18 | 1,298 | 1,317 | 1,280 | 1,306 | 25,300 |
| 2022/04/15 | 1,294 | 1,320 | 1,290 | 1,298 | 18,500 |
| 2022/04/14 | 1,250 | 1,326 | 1,250 | 1,307 | 87,200 |
| 2022/04/13 | 1,208 | 1,240 | 1,208 | 1,238 | 11,800 |
| 2022/04/12 | 1,203 | 1,223 | 1,203 | 1,208 | 13,400 |
| 2022/04/11 | 1,212 | 1,219 | 1,195 | 1,214 | 18,700 |
| 2022/04/08 | 1,209 | 1,224 | 1,181 | 1,214 | 16,000 |
| 2022/04/07 | 1,237 | 1,237 | 1,202 | 1,213 | 14,300 |
| 2022/04/06 | 1,198 | 1,244 | 1,195 | 1,240 | 17,500 |
| 2022/04/05 | 1,193 | 1,212 | 1,193 | 1,206 | 10,800 |
| 2022/04/04 | 1,195 | 1,195 | 1,171 | 1,193 | 6,300 |
| 2022/04/01 | 1,185 | 1,195 | 1,167 | 1,195 | 15,100 |
| 2022/03/31 | 1,200 | 1,200 | 1,169 | 1,197 | 13,000 |
| 2022/03/30 | 1,158 | 1,215 | 1,158 | 1,201 | 21,600 |
| 2022/03/29 | 1,174 | 1,174 | 1,129 | 1,147 | 33,000 |
| 2022/03/28 | 1,201 | 1,203 | 1,173 | 1,174 | 16,000 |
| 2022/03/25 | 1,213 | 1,213 | 1,187 | 1,200 | 7,000 |
| 2022/03/24 | 1,175 | 1,195 | 1,175 | 1,186 | 3,200 |
| 2022/03/23 | 1,200 | 1,210 | 1,179 | 1,196 | 15,400 |
| 2022/03/22 | 1,212 | 1,212 | 1,173 | 1,199 | 12,300 |
| 2022/03/18 | 1,199 | 1,213 | 1,186 | 1,203 | 8,000 |
| 2022/03/17 | 1,220 | 1,230 | 1,188 | 1,201 | 24,500 |
| 2022/03/16 | 1,184 | 1,207 | 1,166 | 1,207 | 28,000 |
| 2022/03/15 | 1,165 | 1,180 | 1,145 | 1,158 | 12,200 |
| 2022/03/14 | 1,145 | 1,192 | 1,145 | 1,172 | 27,400 |
| 2022/03/11 | 1,092 | 1,130 | 1,083 | 1,130 | 11,700 |
| 2022/03/10 | 1,131 | 1,133 | 1,100 | 1,121 | 14,000 |
| 2022/03/09 | 1,086 | 1,093 | 1,069 | 1,071 | 33,800 |
| 2022/03/08 | 1,104 | 1,127 | 1,072 | 1,075 | 34,800 |
| 2022/03/07 | 1,105 | 1,129 | 1,075 | 1,129 | 24,300 |
| 2022/03/04 | 1,146 | 1,146 | 1,109 | 1,119 | 25,300 |
| 2022/03/03 | 1,145 | 1,150 | 1,128 | 1,147 | 14,200 |
| 2022/03/02 | 1,150 | 1,157 | 1,136 | 1,141 | 15,900 |
| 2022/03/01 | 1,168 | 1,187 | 1,167 | 1,177 | 11,100 |
| 2022/02/28 | 1,156 | 1,187 | 1,146 | 1,171 | 24,000 |
| 2022/02/25 | 1,158 | 1,190 | 1,150 | 1,180 | 35,200 |
| 2022/02/24 | 1,195 | 1,203 | 1,111 | 1,134 | 94,800 |
| 2022/02/22 | 1,224 | 1,235 | 1,192 | 1,225 | 43,800 |
| 2022/02/21 | 1,240 | 1,247 | 1,204 | 1,247 | 23,000 |
| 2022/02/18 | 1,201 | 1,251 | 1,201 | 1,248 | 22,500 |
| 2022/02/17 | 1,205 | 1,267 | 1,195 | 1,222 | 81,600 |
| 2022/02/16 | 1,230 | 1,230 | 1,178 | 1,211 | 70,300 |
| 2022/02/15 | 1,232 | 1,236 | 1,171 | 1,200 | 57,900 |
| 2022/02/14 | 1,255 | 1,257 | 1,219 | 1,236 | 37,500 |
| 2022/02/10 | 1,277 | 1,300 | 1,253 | 1,289 | 28,300 |
| 2022/02/09 | 1,271 | 1,288 | 1,250 | 1,261 | 28,300 |
| 2022/02/08 | 1,291 | 1,317 | 1,285 | 1,289 | 10,100 |
| 2022/02/07 | 1,298 | 1,350 | 1,294 | 1,306 | 33,600 |
| 2022/02/04 | 1,254 | 1,311 | 1,249 | 1,309 | 44,300 |
| 2022/02/03 | 1,225 | 1,265 | 1,212 | 1,245 | 25,100 |
| 2022/02/02 | 1,209 | 1,255 | 1,206 | 1,247 | 25,400 |
| 2022/02/01 | 1,216 | 1,216 | 1,152 | 1,175 | 50,300 |
| 2022/01/31 | 1,070 | 1,126 | 1,070 | 1,126 | 29,600 |
| 2022/01/28 | 1,066 | 1,090 | 1,063 | 1,065 | 27,800 |
| 2022/01/27 | 1,135 | 1,135 | 1,080 | 1,089 | 20,200 |
| 2022/01/26 | 1,121 | 1,141 | 1,121 | 1,127 | 6,000 |
| 2022/01/25 | 1,150 | 1,150 | 1,120 | 1,133 | 14,600 |
| 2022/01/24 | 1,150 | 1,154 | 1,141 | 1,151 | 26,500 |
| 2022/01/21 | 1,116 | 1,167 | 1,116 | 1,166 | 8,100 |
| 2022/01/20 | 1,108 | 1,134 | 1,108 | 1,134 | 11,400 |
| 2022/01/19 | 1,149 | 1,154 | 1,108 | 1,112 | 36,800 |
| 2022/01/18 | 1,185 | 1,190 | 1,147 | 1,150 | 37,800 |
| 2022/01/17 | 1,146 | 1,188 | 1,146 | 1,158 | 27,500 |
| 2022/01/14 | 1,151 | 1,151 | 1,121 | 1,146 | 13,200 |
| 2022/01/13 | 1,159 | 1,173 | 1,155 | 1,160 | 4,700 |
| 2022/01/12 | 1,150 | 1,176 | 1,140 | 1,160 | 32,700 |
| 2022/01/11 | 1,164 | 1,164 | 1,126 | 1,153 | 17,000 |
| 2022/01/07 | 1,168 | 1,172 | 1,125 | 1,149 | 15,600 |
| 2022/01/06 | 1,155 | 1,173 | 1,133 | 1,153 | 15,500 |
| 2022/01/05 | 1,200 | 1,202 | 1,172 | 1,183 | 19,500 |
| 2022/01/04 | 1,257 | 1,257 | 1,198 | 1,214 | 15,900 |