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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,390 | 1,399 | 1,360 | 1,360 | 13,700 |
| 2024/12/27 | 1,378 | 1,399 | 1,351 | 1,394 | 19,200 |
| 2024/12/26 | 1,292 | 1,364 | 1,290 | 1,364 | 30,900 |
| 2024/12/25 | 1,322 | 1,327 | 1,291 | 1,307 | 23,200 |
| 2024/12/24 | 1,337 | 1,337 | 1,317 | 1,320 | 10,300 |
| 2024/12/23 | 1,353 | 1,353 | 1,327 | 1,337 | 18,900 |
| 2024/12/20 | 1,358 | 1,360 | 1,332 | 1,354 | 8,800 |
| 2024/12/19 | 1,329 | 1,365 | 1,291 | 1,337 | 26,400 |
| 2024/12/18 | 1,351 | 1,370 | 1,339 | 1,344 | 8,300 |
| 2024/12/17 | 1,361 | 1,395 | 1,350 | 1,360 | 11,000 |
| 2024/12/16 | 1,393 | 1,400 | 1,340 | 1,358 | 31,700 |
| 2024/12/13 | 1,289 | 1,393 | 1,287 | 1,389 | 62,300 |
| 2024/12/12 | 1,280 | 1,282 | 1,272 | 1,276 | 4,700 |
| 2024/12/11 | 1,250 | 1,293 | 1,250 | 1,268 | 22,000 |
| 2024/12/10 | 1,238 | 1,252 | 1,238 | 1,249 | 8,000 |
| 2024/12/09 | 1,231 | 1,238 | 1,229 | 1,232 | 3,100 |
| 2024/12/06 | 1,224 | 1,235 | 1,222 | 1,235 | 12,200 |
| 2024/12/05 | 1,222 | 1,231 | 1,222 | 1,231 | 7,300 |
| 2024/12/04 | 1,236 | 1,243 | 1,220 | 1,220 | 13,100 |
| 2024/12/03 | 1,236 | 1,239 | 1,223 | 1,237 | 14,600 |
| 2024/12/02 | 1,250 | 1,250 | 1,231 | 1,235 | 12,800 |
| 2024/11/29 | 1,241 | 1,255 | 1,229 | 1,250 | 8,600 |
| 2024/11/28 | 1,247 | 1,260 | 1,241 | 1,245 | 3,900 |
| 2024/11/27 | 1,256 | 1,265 | 1,233 | 1,248 | 3,700 |
| 2024/11/26 | 1,244 | 1,260 | 1,236 | 1,259 | 7,700 |
| 2024/11/25 | 1,245 | 1,245 | 1,232 | 1,244 | 6,800 |
| 2024/11/22 | 1,214 | 1,233 | 1,212 | 1,233 | 22,200 |
| 2024/11/21 | 1,231 | 1,233 | 1,215 | 1,215 | 8,100 |
| 2024/11/20 | 1,239 | 1,239 | 1,230 | 1,231 | 3,200 |
| 2024/11/19 | 1,222 | 1,238 | 1,220 | 1,238 | 6,600 |
| 2024/11/18 | 1,224 | 1,224 | 1,214 | 1,219 | 5,500 |
| 2024/11/15 | 1,225 | 1,233 | 1,220 | 1,226 | 8,100 |
| 2024/11/14 | 1,232 | 1,237 | 1,225 | 1,226 | 5,800 |
| 2024/11/13 | 1,234 | 1,241 | 1,231 | 1,231 | 3,800 |
| 2024/11/12 | 1,255 | 1,261 | 1,236 | 1,236 | 9,400 |
| 2024/11/11 | 1,241 | 1,250 | 1,237 | 1,250 | 8,500 |
| 2024/11/08 | 1,241 | 1,246 | 1,228 | 1,240 | 7,600 |
| 2024/11/07 | 1,240 | 1,245 | 1,220 | 1,245 | 6,000 |
| 2024/11/06 | 1,260 | 1,273 | 1,227 | 1,227 | 13,100 |
| 2024/11/05 | 1,271 | 1,281 | 1,250 | 1,251 | 15,500 |
| 2024/11/01 | 1,284 | 1,302 | 1,240 | 1,265 | 22,300 |
| 2024/10/31 | 1,271 | 1,390 | 1,270 | 1,293 | 35,200 |
| 2024/10/30 | 1,256 | 1,277 | 1,256 | 1,263 | 3,000 |
| 2024/10/29 | 1,263 | 1,263 | 1,243 | 1,256 | 5,600 |
| 2024/10/28 | 1,207 | 1,242 | 1,207 | 1,233 | 7,100 |
| 2024/10/25 | 1,217 | 1,217 | 1,206 | 1,208 | 5,700 |
| 2024/10/24 | 1,234 | 1,243 | 1,212 | 1,220 | 13,300 |
| 2024/10/23 | 1,267 | 1,275 | 1,235 | 1,235 | 14,000 |
| 2024/10/22 | 1,275 | 1,277 | 1,267 | 1,267 | 5,500 |
| 2024/10/21 | 1,283 | 1,286 | 1,273 | 1,274 | 5,300 |
| 2024/10/18 | 1,300 | 1,300 | 1,278 | 1,282 | 10,700 |
| 2024/10/17 | 1,313 | 1,327 | 1,288 | 1,298 | 7,100 |
| 2024/10/16 | 1,330 | 1,330 | 1,317 | 1,317 | 4,900 |
| 2024/10/15 | 1,335 | 1,343 | 1,330 | 1,330 | 4,200 |
| 2024/10/11 | 1,330 | 1,340 | 1,327 | 1,338 | 800 |
| 2024/10/10 | 1,336 | 1,342 | 1,308 | 1,330 | 11,300 |
| 2024/10/09 | 1,327 | 1,329 | 1,309 | 1,322 | 5,700 |
| 2024/10/08 | 1,335 | 1,339 | 1,320 | 1,327 | 7,500 |
| 2024/10/07 | 1,346 | 1,348 | 1,335 | 1,342 | 14,600 |
| 2024/10/04 | 1,367 | 1,367 | 1,341 | 1,360 | 3,400 |
| 2024/10/03 | 1,365 | 1,377 | 1,351 | 1,367 | 4,900 |
| 2024/10/02 | 1,354 | 1,384 | 1,351 | 1,356 | 1,800 |
| 2024/10/01 | 1,367 | 1,378 | 1,349 | 1,374 | 6,800 |
| 2024/09/30 | 1,295 | 1,362 | 1,292 | 1,349 | 7,800 |
| 2024/09/27 | 1,360 | 1,360 | 1,334 | 1,355 | 6,400 |
| 2024/09/26 | 1,344 | 1,360 | 1,338 | 1,360 | 7,100 |
| 2024/09/25 | 1,368 | 1,370 | 1,342 | 1,346 | 12,600 |
| 2024/09/24 | 1,338 | 1,372 | 1,338 | 1,369 | 12,200 |
| 2024/09/20 | 1,295 | 1,349 | 1,281 | 1,329 | 20,200 |
| 2024/09/19 | 1,239 | 1,288 | 1,238 | 1,280 | 10,200 |
| 2024/09/18 | 1,246 | 1,250 | 1,221 | 1,232 | 6,800 |
| 2024/09/17 | 1,245 | 1,246 | 1,222 | 1,232 | 14,700 |
| 2024/09/13 | 1,256 | 1,256 | 1,228 | 1,234 | 13,600 |
| 2024/09/12 | 1,271 | 1,281 | 1,249 | 1,254 | 6,600 |
| 2024/09/11 | 1,285 | 1,286 | 1,250 | 1,269 | 7,200 |
| 2024/09/10 | 1,285 | 1,310 | 1,285 | 1,296 | 6,300 |
| 2024/09/09 | 1,268 | 1,320 | 1,262 | 1,282 | 14,300 |
| 2024/09/06 | 1,325 | 1,338 | 1,305 | 1,311 | 4,400 |
| 2024/09/05 | 1,320 | 1,353 | 1,320 | 1,333 | 5,700 |
| 2024/09/04 | 1,355 | 1,369 | 1,333 | 1,333 | 7,100 |
| 2024/09/03 | 1,352 | 1,374 | 1,352 | 1,374 | 4,300 |
| 2024/09/02 | 1,332 | 1,369 | 1,332 | 1,352 | 20,000 |
| 2024/08/30 | 1,315 | 1,339 | 1,315 | 1,327 | 5,000 |
| 2024/08/29 | 1,319 | 1,326 | 1,305 | 1,320 | 2,400 |
| 2024/08/28 | 1,332 | 1,332 | 1,305 | 1,326 | 3,600 |
| 2024/08/27 | 1,338 | 1,342 | 1,327 | 1,334 | 3,700 |
| 2024/08/26 | 1,290 | 1,338 | 1,290 | 1,338 | 9,400 |
| 2024/08/23 | 1,291 | 1,304 | 1,290 | 1,304 | 2,300 |
| 2024/08/22 | 1,288 | 1,302 | 1,287 | 1,291 | 2,800 |
| 2024/08/21 | 1,308 | 1,308 | 1,268 | 1,287 | 11,900 |
| 2024/08/20 | 1,297 | 1,328 | 1,297 | 1,308 | 9,800 |
| 2024/08/19 | 1,322 | 1,345 | 1,279 | 1,288 | 14,500 |
| 2024/08/16 | 1,301 | 1,345 | 1,294 | 1,340 | 26,000 |
| 2024/08/15 | 1,264 | 1,291 | 1,251 | 1,285 | 14,400 |
| 2024/08/14 | 1,263 | 1,288 | 1,247 | 1,267 | 9,200 |
| 2024/08/13 | 1,200 | 1,270 | 1,200 | 1,264 | 29,400 |
| 2024/08/09 | 1,249 | 1,249 | 1,177 | 1,209 | 12,000 |
| 2024/08/08 | 1,194 | 1,260 | 1,194 | 1,210 | 29,400 |
| 2024/08/07 | 1,145 | 1,245 | 1,136 | 1,224 | 33,000 |
| 2024/08/06 | 1,200 | 1,294 | 1,157 | 1,174 | 100,800 |
| 2024/08/05 | 1,248 | 1,277 | 1,063 | 1,108 | 106,400 |
| 2024/08/02 | 1,376 | 1,382 | 1,320 | 1,323 | 100,800 |
| 2024/08/01 | 1,520 | 1,520 | 1,426 | 1,450 | 79,800 |
| 2024/07/31 | 1,510 | 1,565 | 1,510 | 1,565 | 20,000 |
| 2024/07/30 | 1,529 | 1,533 | 1,511 | 1,526 | 10,200 |
| 2024/07/29 | 1,550 | 1,550 | 1,518 | 1,534 | 17,100 |
| 2024/07/26 | 1,500 | 1,579 | 1,491 | 1,545 | 33,700 |
| 2024/07/25 | 1,481 | 1,518 | 1,481 | 1,495 | 24,900 |
| 2024/07/24 | 1,520 | 1,540 | 1,503 | 1,509 | 22,700 |
| 2024/07/23 | 1,486 | 1,523 | 1,486 | 1,511 | 15,300 |
| 2024/07/22 | 1,500 | 1,500 | 1,468 | 1,479 | 13,600 |
| 2024/07/19 | 1,522 | 1,522 | 1,486 | 1,497 | 26,600 |
| 2024/07/18 | 1,510 | 1,539 | 1,510 | 1,514 | 10,200 |
| 2024/07/17 | 1,515 | 1,548 | 1,505 | 1,518 | 32,900 |
| 2024/07/16 | 1,551 | 1,551 | 1,508 | 1,515 | 14,900 |
| 2024/07/12 | 1,500 | 1,557 | 1,494 | 1,556 | 30,000 |
| 2024/07/11 | 1,501 | 1,515 | 1,490 | 1,504 | 13,400 |
| 2024/07/10 | 1,491 | 1,500 | 1,475 | 1,500 | 14,500 |
| 2024/07/09 | 1,500 | 1,506 | 1,471 | 1,486 | 10,300 |
| 2024/07/08 | 1,519 | 1,527 | 1,479 | 1,482 | 21,700 |
| 2024/07/05 | 1,522 | 1,534 | 1,491 | 1,519 | 25,600 |
| 2024/07/04 | 1,507 | 1,524 | 1,492 | 1,522 | 21,700 |
| 2024/07/03 | 1,546 | 1,550 | 1,481 | 1,507 | 33,000 |
| 2024/07/02 | 1,536 | 1,546 | 1,505 | 1,514 | 18,100 |
| 2024/07/01 | 1,590 | 1,598 | 1,524 | 1,535 | 36,100 |
| 2024/06/28 | 1,618 | 1,618 | 1,570 | 1,587 | 18,600 |
| 2024/06/27 | 1,546 | 1,605 | 1,546 | 1,591 | 24,000 |
| 2024/06/26 | 1,574 | 1,574 | 1,530 | 1,544 | 13,200 |
| 2024/06/25 | 1,505 | 1,551 | 1,505 | 1,549 | 21,300 |
| 2024/06/24 | 1,504 | 1,505 | 1,495 | 1,500 | 6,600 |
| 2024/06/21 | 1,490 | 1,517 | 1,490 | 1,503 | 9,900 |
| 2024/06/20 | 1,497 | 1,499 | 1,470 | 1,494 | 8,200 |
| 2024/06/19 | 1,476 | 1,493 | 1,469 | 1,485 | 6,000 |
| 2024/06/18 | 1,475 | 1,491 | 1,464 | 1,476 | 11,100 |
| 2024/06/17 | 1,510 | 1,510 | 1,451 | 1,465 | 11,600 |
| 2024/06/14 | 1,480 | 1,513 | 1,478 | 1,513 | 23,200 |
| 2024/06/13 | 1,515 | 1,515 | 1,481 | 1,487 | 14,800 |
| 2024/06/12 | 1,511 | 1,521 | 1,499 | 1,516 | 19,100 |
| 2024/06/11 | 1,552 | 1,552 | 1,510 | 1,512 | 16,800 |
| 2024/06/10 | 1,547 | 1,574 | 1,512 | 1,553 | 17,700 |
| 2024/06/07 | 1,500 | 1,525 | 1,497 | 1,507 | 13,000 |
| 2024/06/06 | 1,541 | 1,541 | 1,500 | 1,504 | 4,300 |
| 2024/06/05 | 1,550 | 1,555 | 1,516 | 1,523 | 15,900 |
| 2024/06/04 | 1,502 | 1,546 | 1,502 | 1,540 | 15,100 |
| 2024/06/03 | 1,510 | 1,529 | 1,485 | 1,502 | 13,300 |
| 2024/05/31 | 1,449 | 1,490 | 1,436 | 1,484 | 5,400 |
| 2024/05/30 | 1,420 | 1,455 | 1,417 | 1,449 | 19,800 |
| 2024/05/29 | 1,513 | 1,513 | 1,442 | 1,442 | 24,000 |
| 2024/05/28 | 1,510 | 1,524 | 1,494 | 1,506 | 12,100 |
| 2024/05/27 | 1,509 | 1,514 | 1,481 | 1,514 | 7,400 |
| 2024/05/24 | 1,472 | 1,508 | 1,472 | 1,493 | 15,800 |
| 2024/05/23 | 1,502 | 1,511 | 1,473 | 1,486 | 29,800 |
| 2024/05/22 | 1,544 | 1,546 | 1,500 | 1,500 | 47,200 |
| 2024/05/21 | 1,580 | 1,587 | 1,546 | 1,557 | 43,600 |
| 2024/05/20 | 1,612 | 1,613 | 1,566 | 1,580 | 47,300 |
| 2024/05/17 | 1,610 | 1,630 | 1,601 | 1,612 | 16,500 |
| 2024/05/16 | 1,702 | 1,702 | 1,585 | 1,614 | 57,200 |
| 2024/05/15 | 1,770 | 1,770 | 1,671 | 1,681 | 36,800 |
| 2024/05/14 | 1,791 | 1,807 | 1,693 | 1,759 | 49,300 |
| 2024/05/13 | 1,821 | 1,821 | 1,760 | 1,804 | 29,300 |
| 2024/05/10 | 1,808 | 1,851 | 1,793 | 1,850 | 16,500 |
| 2024/05/09 | 1,802 | 1,809 | 1,777 | 1,787 | 8,300 |
| 2024/05/08 | 1,813 | 1,849 | 1,798 | 1,798 | 12,400 |
| 2024/05/07 | 1,825 | 1,834 | 1,809 | 1,822 | 10,800 |
| 2024/05/02 | 1,800 | 1,829 | 1,784 | 1,798 | 11,300 |
| 2024/05/01 | 1,798 | 1,798 | 1,780 | 1,781 | 8,500 |
| 2024/04/30 | 1,770 | 1,798 | 1,752 | 1,798 | 12,400 |
| 2024/04/26 | 1,736 | 1,753 | 1,733 | 1,750 | 6,400 |
| 2024/04/25 | 1,733 | 1,745 | 1,733 | 1,736 | 4,100 |
| 2024/04/24 | 1,753 | 1,765 | 1,750 | 1,752 | 4,400 |
| 2024/04/23 | 1,758 | 1,774 | 1,736 | 1,750 | 5,200 |
| 2024/04/22 | 1,742 | 1,758 | 1,733 | 1,733 | 8,200 |
| 2024/04/19 | 1,756 | 1,756 | 1,693 | 1,731 | 23,000 |
| 2024/04/18 | 1,712 | 1,771 | 1,712 | 1,768 | 17,600 |
| 2024/04/17 | 1,759 | 1,759 | 1,710 | 1,715 | 26,800 |
| 2024/04/16 | 1,773 | 1,773 | 1,727 | 1,738 | 21,800 |
| 2024/04/15 | 1,793 | 1,799 | 1,775 | 1,790 | 16,300 |
| 2024/04/12 | 1,791 | 1,819 | 1,790 | 1,800 | 14,400 |
| 2024/04/11 | 1,792 | 1,805 | 1,776 | 1,791 | 9,100 |
| 2024/04/10 | 1,836 | 1,848 | 1,791 | 1,799 | 26,600 |
| 2024/04/09 | 1,824 | 1,844 | 1,823 | 1,844 | 8,200 |
| 2024/04/08 | 1,840 | 1,840 | 1,811 | 1,827 | 14,600 |
| 2024/04/05 | 1,817 | 1,851 | 1,810 | 1,814 | 10,000 |
| 2024/04/04 | 1,832 | 1,849 | 1,815 | 1,830 | 11,700 |
| 2024/04/03 | 1,829 | 1,848 | 1,822 | 1,826 | 10,800 |
| 2024/04/02 | 1,872 | 1,873 | 1,828 | 1,840 | 26,100 |
| 2024/04/01 | 1,913 | 1,913 | 1,870 | 1,872 | 23,800 |
| 2024/03/29 | 1,887 | 1,926 | 1,887 | 1,922 | 14,700 |
| 2024/03/28 | 1,899 | 1,924 | 1,875 | 1,887 | 21,900 |
| 2024/03/27 | 1,900 | 1,923 | 1,871 | 1,893 | 58,200 |
| 2024/03/26 | 1,984 | 1,988 | 1,927 | 1,935 | 42,300 |
| 2024/03/25 | 1,905 | 2,000 | 1,890 | 1,984 | 80,300 |
| 2024/03/22 | 1,933 | 1,934 | 1,905 | 1,905 | 25,300 |
| 2024/03/21 | 1,968 | 1,968 | 1,926 | 1,943 | 29,500 |
| 2024/03/19 | 1,921 | 1,952 | 1,905 | 1,941 | 21,100 |
| 2024/03/18 | 1,910 | 1,943 | 1,900 | 1,918 | 51,200 |
| 2024/03/15 | 1,925 | 1,933 | 1,899 | 1,915 | 24,600 |
| 2024/03/14 | 1,897 | 1,948 | 1,891 | 1,937 | 25,200 |
| 2024/03/13 | 1,944 | 1,947 | 1,879 | 1,885 | 42,200 |
| 2024/03/12 | 1,867 | 1,948 | 1,835 | 1,948 | 57,400 |
| 2024/03/11 | 1,889 | 1,889 | 1,821 | 1,827 | 33,900 |
| 2024/03/08 | 1,899 | 1,911 | 1,854 | 1,901 | 30,200 |
| 2024/03/07 | 1,890 | 1,930 | 1,868 | 1,876 | 55,800 |
| 2024/03/06 | 1,808 | 1,871 | 1,808 | 1,863 | 33,100 |
| 2024/03/05 | 1,820 | 1,830 | 1,771 | 1,830 | 55,300 |
| 2024/03/04 | 1,827 | 1,848 | 1,808 | 1,822 | 20,700 |
| 2024/03/01 | 1,850 | 1,857 | 1,807 | 1,816 | 31,300 |
| 2024/02/29 | 1,883 | 1,883 | 1,805 | 1,851 | 48,700 |
| 2024/02/28 | 1,875 | 1,893 | 1,865 | 1,885 | 13,800 |
| 2024/02/27 | 1,922 | 1,922 | 1,880 | 1,886 | 20,600 |
| 2024/02/26 | 1,928 | 1,928 | 1,891 | 1,902 | 34,000 |
| 2024/02/22 | 1,952 | 1,990 | 1,925 | 1,930 | 39,600 |
| 2024/02/21 | 1,937 | 1,957 | 1,919 | 1,951 | 38,200 |
| 2024/02/20 | 1,984 | 2,004 | 1,940 | 1,960 | 70,000 |
| 2024/02/19 | 1,893 | 1,950 | 1,860 | 1,944 | 73,500 |
| 2024/02/16 | 1,833 | 1,884 | 1,801 | 1,864 | 78,700 |
| 2024/02/15 | 1,890 | 1,892 | 1,820 | 1,831 | 68,600 |
| 2024/02/14 | 1,940 | 1,940 | 1,889 | 1,895 | 71,900 |
| 2024/02/13 | 1,988 | 1,988 | 1,925 | 1,940 | 98,400 |
| 2024/02/09 | 1,998 | 2,020 | 1,978 | 1,991 | 42,500 |
| 2024/02/08 | 2,030 | 2,030 | 1,996 | 2,000 | 48,600 |
| 2024/02/07 | 2,047 | 2,062 | 2,010 | 2,032 | 64,200 |
| 2024/02/06 | 2,153 | 2,153 | 2,056 | 2,062 | 88,900 |
| 2024/02/05 | 2,110 | 2,155 | 2,044 | 2,133 | 144,000 |
| 2024/02/02 | 2,230 | 2,280 | 2,101 | 2,112 | 141,800 |
| 2024/02/01 | 2,221 | 2,237 | 2,152 | 2,200 | 181,400 |
| 2024/01/31 | 2,332 | 2,405 | 2,320 | 2,397 | 82,400 |
| 2024/01/30 | 2,364 | 2,364 | 2,291 | 2,325 | 43,500 |
| 2024/01/29 | 2,296 | 2,327 | 2,267 | 2,327 | 24,100 |
| 2024/01/26 | 2,264 | 2,290 | 2,234 | 2,265 | 16,300 |
| 2024/01/25 | 2,211 | 2,263 | 2,210 | 2,263 | 13,400 |
| 2024/01/24 | 2,237 | 2,263 | 2,204 | 2,216 | 19,000 |
| 2024/01/23 | 2,295 | 2,295 | 2,236 | 2,236 | 25,400 |
| 2024/01/22 | 2,268 | 2,297 | 2,220 | 2,297 | 31,100 |
| 2024/01/19 | 2,222 | 2,285 | 2,206 | 2,251 | 24,800 |
| 2024/01/18 | 2,197 | 2,235 | 2,168 | 2,211 | 23,700 |
| 2024/01/17 | 2,197 | 2,229 | 2,154 | 2,167 | 16,800 |
| 2024/01/16 | 2,158 | 2,238 | 2,152 | 2,180 | 36,000 |
| 2024/01/15 | 2,133 | 2,179 | 2,107 | 2,166 | 25,700 |
| 2024/01/12 | 2,160 | 2,179 | 2,124 | 2,150 | 13,100 |
| 2024/01/11 | 2,180 | 2,200 | 2,116 | 2,167 | 31,100 |
| 2024/01/10 | 2,244 | 2,244 | 2,160 | 2,180 | 33,200 |
| 2024/01/09 | 2,196 | 2,246 | 2,176 | 2,244 | 19,100 |
| 2024/01/05 | 2,203 | 2,244 | 2,182 | 2,202 | 32,600 |
| 2024/01/04 | 2,250 | 2,274 | 2,210 | 2,237 | 40,900 |