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
2023/12/29 2,181 2,335 2,180 2,314 68,600
2023/12/28 2,059 2,184 2,047 2,180 24,300
2023/12/27 2,085 2,088 2,037 2,080 35,000
2023/12/26 2,145 2,145 2,081 2,100 18,200
2023/12/25 2,173 2,196 2,109 2,145 11,500
2023/12/22 2,250 2,250 2,167 2,171 16,700
2023/12/21 2,220 2,238 2,202 2,225 10,000
2023/12/20 2,276 2,279 2,231 2,256 12,500
2023/12/19 2,240 2,286 2,201 2,276 9,700
2023/12/18 2,247 2,248 2,181 2,248 4,600
2023/12/15 2,166 2,246 2,166 2,246 9,700
2023/12/14 2,234 2,243 2,164 2,167 21,500
2023/12/13 2,273 2,300 2,219 2,234 14,300
2023/12/12 2,352 2,352 2,266 2,280 11,400
2023/12/11 2,345 2,355 2,302 2,321 13,500
2023/12/08 2,321 2,403 2,301 2,320 13,300
2023/12/07 2,400 2,434 2,333 2,356 21,300
2023/12/06 2,444 2,450 2,406 2,433 5,400
2023/12/05 2,466 2,473 2,366 2,419 19,500
2023/12/04 2,482 2,520 2,432 2,497 15,000
2023/12/01 2,530 2,530 2,487 2,495 5,400
2023/11/30 2,501 2,522 2,432 2,511 14,100
2023/11/29 2,535 2,585 2,501 2,501 8,700
2023/11/28 2,595 2,645 2,522 2,525 39,200
2023/11/27 2,535 2,619 2,495 2,598 40,700
2023/11/24 2,549 2,587 2,410 2,485 83,700
2023/11/22 2,293 2,373 2,271 2,332 25,100
2023/11/21 2,290 2,299 2,271 2,293 3,100
2023/11/20 2,243 2,305 2,243 2,282 4,800
2023/11/17 2,223 2,270 2,219 2,243 4,000
2023/11/16 2,280 2,290 2,221 2,232 9,400
2023/11/15 2,269 2,348 2,269 2,280 12,800
2023/11/14 2,223 2,300 2,202 2,269 27,900
2023/11/13 2,231 2,231 2,158 2,189 4,400
2023/11/10 2,206 2,221 2,164 2,209 10,100
2023/11/09 2,200 2,237 2,136 2,230 15,500
2023/11/08 2,250 2,283 2,181 2,202 20,300
2023/11/07 2,282 2,292 2,249 2,249 7,400
2023/11/06 2,320 2,355 2,280 2,289 22,000
2023/11/02 2,305 2,369 2,220 2,282 30,000
2023/11/01 2,301 2,351 2,229 2,327 68,700
2023/10/31 2,320 2,397 2,232 2,363 46,300
2023/10/30 2,197 2,319 2,194 2,317 41,100
2023/10/27 2,150 2,186 2,127 2,177 6,500
2023/10/26 2,177 2,188 2,140 2,147 8,400
2023/10/25 2,260 2,327 2,212 2,227 11,600
2023/10/24 2,162 2,229 2,101 2,229 24,500
2023/10/23 2,231 2,258 2,146 2,153 17,900
2023/10/20 2,260 2,300 2,211 2,281 15,300
2023/10/19 2,269 2,269 2,226 2,260 12,100
2023/10/18 2,287 2,312 2,251 2,308 6,100
2023/10/17 2,286 2,342 2,271 2,300 6,400
2023/10/16 2,290 2,310 2,240 2,257 21,200
2023/10/13 2,422 2,422 2,321 2,321 16,500
2023/10/12 2,430 2,439 2,369 2,415 23,300
2023/10/11 2,451 2,463 2,414 2,430 10,600
2023/10/10 2,512 2,512 2,434 2,469 15,100
2023/10/06 2,414 2,472 2,414 2,472 12,400
2023/10/05 2,377 2,443 2,371 2,430 20,300
2023/10/04 2,324 2,389 2,307 2,327 32,900
2023/10/03 2,503 2,513 2,395 2,395 42,100
2023/10/02 2,654 2,663 2,489 2,489 60,300
2023/09/29 2,596 2,715 2,596 2,685 56,500
2023/09/28 2,580 2,598 2,549 2,573 22,800
2023/09/27 2,571 2,587 2,540 2,579 17,500
2023/09/26 2,643 2,643 2,569 2,585 29,100
2023/09/25 2,655 2,676 2,623 2,643 17,900
2023/09/22 2,670 2,680 2,623 2,651 32,500
2023/09/21 2,728 2,728 2,641 2,679 32,200
2023/09/20 2,750 2,755 2,681 2,728 35,900
2023/09/19 2,794 2,799 2,760 2,773 17,500
2023/09/15 2,839 2,843 2,782 2,821 18,600
2023/09/14 2,887 2,898 2,801 2,839 40,500
2023/09/13 2,884 2,915 2,862 2,886 24,000
2023/09/12 2,873 2,908 2,836 2,884 17,500
2023/09/11 2,987 2,987 2,869 2,871 39,700
2023/09/08 2,899 2,982 2,892 2,965 42,100
2023/09/07 2,892 2,955 2,892 2,913 23,700
2023/09/06 2,962 2,962 2,870 2,872 27,200
2023/09/05 2,940 2,985 2,900 2,962 32,200
2023/09/04 2,864 2,938 2,849 2,924 45,100
2023/09/01 2,778 2,863 2,754 2,850 32,000
2023/08/31 2,810 2,833 2,771 2,781 47,600
2023/08/30 2,930 2,930 2,818 2,818 38,800
2023/08/29 2,855 2,924 2,855 2,902 31,000
2023/08/28 2,914 2,923 2,823 2,855 43,800
2023/08/25 2,952 2,986 2,873 2,890 47,000
2023/08/24 3,020 3,020 2,939 2,956 52,800
2023/08/23 3,040 3,050 2,971 3,025 34,000
2023/08/22 3,140 3,140 3,015 3,030 37,400
2023/08/21 3,185 3,230 3,115 3,125 31,200
2023/08/18 3,275 3,280 3,165 3,185 53,900
2023/08/17 3,360 3,420 3,205 3,345 60,100
2023/08/16 3,220 3,320 3,155 3,320 45,100
2023/08/15 3,190 3,260 3,120 3,260 30,800
2023/08/14 3,345 3,370 3,130 3,190 62,800
2023/08/10 3,050 3,310 3,050 3,265 112,900
2023/08/09 2,969 3,065 2,969 3,015 27,200
2023/08/08 3,035 3,080 2,970 2,988 38,500
2023/08/07 3,000 3,045 2,990 3,000 12,800
2023/08/04 2,979 3,080 2,979 3,030 40,900
2023/08/03 2,944 3,005 2,927 2,963 21,200
2023/08/02 2,992 3,020 2,957 2,981 34,600
2023/08/01 3,085 3,145 2,992 2,992 71,500
2023/07/31 3,055 3,075 2,932 3,070 129,200
2023/07/28 3,100 3,245 3,070 3,195 63,100
2023/07/27 3,165 3,180 3,110 3,115 24,800
2023/07/26 3,185 3,210 3,120 3,165 30,300
2023/07/25 3,125 3,170 3,075 3,170 28,100
2023/07/24 3,125 3,170 3,080 3,105 17,000
2023/07/21 3,160 3,160 3,055 3,085 37,900
2023/07/20 3,040 3,180 3,040 3,165 74,200
2023/07/19 2,959 3,035 2,959 3,020 11,300
2023/07/18 2,926 3,040 2,926 2,982 25,900
2023/07/14 3,040 3,040 2,925 2,925 29,600
2023/07/13 3,025 3,040 2,960 3,040 52,600
2023/07/12 3,120 3,145 3,005 3,015 19,000
2023/07/11 3,030 3,150 3,020 3,120 70,300
2023/07/10 3,025 3,045 2,976 3,030 32,100
2023/07/07 2,952 3,040 2,927 3,015 51,400
2023/07/06 3,055 3,115 2,925 2,965 54,600
2023/07/05 3,030 3,145 3,020 3,090 74,200
2023/07/04 3,010 3,050 2,981 3,030 28,500
2023/07/03 2,997 3,045 2,944 3,020 50,400
2023/06/30 3,050 3,050 2,921 2,960 34,700
2023/06/29 2,950 3,035 2,888 3,010 62,800
2023/06/28 2,885 2,984 2,831 2,918 50,600
2023/06/27 2,843 2,887 2,754 2,885 103,200
2023/06/26 3,005 3,015 2,790 2,921 107,800
2023/06/23 2,930 3,085 2,930 3,005 121,500
2023/06/22 2,951 3,045 2,876 2,930 147,600
2023/06/21 2,804 3,015 2,786 2,965 133,600
2023/06/20 2,616 2,846 2,611 2,824 125,600
2023/06/19 2,599 2,643 2,580 2,611 21,600
2023/06/16 2,535 2,591 2,490 2,579 26,600
2023/06/15 2,583 2,583 2,513 2,539 39,300
2023/06/14 2,619 2,619 2,581 2,604 20,500
2023/06/13 2,600 2,627 2,571 2,603 23,900
2023/06/12 2,569 2,636 2,539 2,600 20,400
2023/06/09 2,553 2,625 2,534 2,569 19,700
2023/06/08 2,593 2,630 2,522 2,553 28,900
2023/06/07 2,628 2,661 2,559 2,591 18,000
2023/06/06 2,600 2,640 2,577 2,628 21,900
2023/06/05 2,597 2,612 2,573 2,610 35,400
2023/06/02 2,476 2,585 2,470 2,554 48,100
2023/06/01 2,431 2,486 2,431 2,476 14,800
2023/05/31 2,504 2,504 2,392 2,431 34,800
2023/05/30 2,538 2,558 2,416 2,496 38,000
2023/05/29 2,650 2,699 2,483 2,483 57,800
2023/05/26 2,627 2,700 2,581 2,634 57,200
2023/05/25 2,576 2,632 2,522 2,627 25,600
2023/05/24 2,555 2,677 2,537 2,572 44,300
2023/05/23 2,680 2,680 2,578 2,605 41,900
2023/05/22 2,634 2,709 2,624 2,663 41,800
2023/05/19 2,606 2,663 2,572 2,619 51,600
2023/05/18 2,595 2,619 2,518 2,603 81,100
2023/05/17 2,489 2,625 2,459 2,625 107,600
2023/05/16 2,342 2,498 2,331 2,478 71,700
2023/05/15 2,365 2,400 2,322 2,380 52,600
2023/05/12 2,425 2,438 2,338 2,382 85,400
2023/05/11 2,255 2,501 2,236 2,464 224,500
2023/05/10 2,586 2,586 2,480 2,505 135,900
2023/05/09 2,656 2,657 2,590 2,615 65,000
2023/05/08 2,557 2,655 2,557 2,635 62,900
2023/05/02 2,592 2,617 2,533 2,556 54,100
2023/05/01 2,657 2,657 2,548 2,608 90,500
2023/04/28 2,713 2,735 2,614 2,655 161,900
2023/04/27 2,679 2,735 2,631 2,713 140,800
2023/04/26 2,545 2,700 2,506 2,645 184,300
2023/04/25 2,495 2,574 2,481 2,569 164,800
2023/04/24 2,333 2,490 2,332 2,477 158,800
2023/04/21 2,410 2,410 2,290 2,293 89,300
2023/04/20 2,330 2,448 2,304 2,420 109,000
2023/04/19 2,301 2,334 2,260 2,326 22,800
2023/04/18 2,247 2,301 2,229 2,301 25,300
2023/04/17 2,301 2,301 2,222 2,247 63,600
2023/04/14 2,350 2,389 2,286 2,300 45,900
2023/04/13 2,342 2,342 2,263 2,321 41,000
2023/04/12 2,378 2,417 2,331 2,345 52,000
2023/04/11 2,390 2,400 2,330 2,378 66,100
2023/04/10 2,321 2,415 2,314 2,376 107,300
2023/04/07 2,218 2,340 2,215 2,279 96,100
2023/04/06 2,128 2,210 2,126 2,203 46,100
2023/04/05 2,197 2,247 2,144 2,151 73,100
2023/04/04 2,180 2,200 2,157 2,186 66,700
2023/04/03 2,139 2,183 2,115 2,174 51,100
2023/03/31 2,091 2,113 2,072 2,110 17,900
2023/03/30 2,030 2,107 2,027 2,098 36,700
2023/03/29 2,016 2,052 2,016 2,027 14,800
2023/03/28 2,086 2,095 2,016 2,016 22,600
2023/03/27 2,033 2,095 2,033 2,075 26,900
2023/03/24 2,014 2,042 1,976 2,030 26,900
2023/03/23 2,000 2,020 1,980 2,007 19,400
2023/03/22 2,038 2,078 2,019 2,026 22,300
2023/03/20 2,060 2,081 2,003 2,003 46,500
2023/03/17 1,971 2,086 1,971 2,086 76,000
2023/03/16 1,915 1,959 1,879 1,951 105,100
2023/03/15 2,057 2,128 2,002 2,003 58,800
2023/03/14 2,059 2,077 2,006 2,037 60,600
2023/03/13 2,141 2,147 2,061 2,103 92,000
2023/03/10 2,285 2,298 2,161 2,186 173,200
2023/03/09 2,524 2,524 2,262 2,281 375,400
2023/03/08 2,340 2,385 2,315 2,374 19,200
2023/03/07 2,307 2,358 2,271 2,344 30,300
2023/03/06 2,374 2,376 2,307 2,330 32,100
2023/03/03 2,390 2,394 2,365 2,394 17,400
2023/03/02 2,381 2,414 2,340 2,389 36,200
2023/03/01 2,400 2,400 2,360 2,381 36,000
2023/02/28 2,305 2,392 2,294 2,385 60,800
2023/02/27 2,258 2,318 2,251 2,299 39,800
2023/02/24 2,245 2,268 2,193 2,224 24,600
2023/02/22 2,252 2,284 2,234 2,241 24,700
2023/02/21 2,230 2,286 2,201 2,286 30,400
2023/02/20 2,250 2,280 2,216 2,251 34,800
2023/02/17 2,143 2,211 2,095 2,203 36,100
2023/02/16 2,093 2,148 2,078 2,121 21,200
2023/02/15 2,166 2,166 2,072 2,104 21,500
2023/02/14 2,164 2,186 2,104 2,116 33,900
2023/02/13 2,226 2,260 2,144 2,164 57,300
2023/02/10 2,291 2,298 2,186 2,270 60,300
2023/02/09 2,266 2,330 2,243 2,311 24,200
2023/02/08 2,265 2,289 2,228 2,277 19,200
2023/02/07 2,256 2,340 2,233 2,293 59,300
2023/02/06 2,137 2,260 2,107 2,255 79,600
2023/02/03 2,100 2,155 2,084 2,111 20,100
2023/02/02 2,167 2,172 2,082 2,126 39,300
2023/02/01 2,125 2,182 2,054 2,152 105,400
2023/01/31 2,021 2,134 1,997 2,125 64,900
2023/01/30 2,020 2,090 2,017 2,017 22,400
2023/01/27 2,015 2,043 1,984 1,996 16,900
2023/01/26 1,932 2,051 1,930 2,015 85,000
2023/01/25 1,867 1,920 1,853 1,918 19,500
2023/01/24 1,935 1,935 1,851 1,870 33,000
2023/01/23 1,930 1,930 1,901 1,926 12,500
2023/01/20 1,880 1,927 1,861 1,920 22,000
2023/01/19 1,882 1,901 1,837 1,842 22,500
2023/01/18 1,810 1,859 1,788 1,842 17,000
2023/01/17 1,775 1,809 1,775 1,795 5,000
2023/01/16 1,843 1,843 1,771 1,775 34,100
2023/01/13 1,845 1,871 1,835 1,861 4,500
2023/01/12 1,901 1,901 1,821 1,835 27,200
2023/01/11 1,923 1,925 1,895 1,908 3,600
2023/01/10 1,931 1,931 1,902 1,923 16,000
2023/01/06 1,873 1,903 1,873 1,891 4,900
2023/01/05 1,886 1,934 1,875 1,896 15,200
2023/01/04 1,917 1,944 1,850 1,867 31,200

このページの先頭へ