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
2026/03/27 1,497 1,500 1,482 1,486 9,400
2026/03/26 1,504 1,504 1,476 1,500 11,200
2026/03/25 1,489 1,513 1,482 1,503 30,300
2026/03/24 1,495 1,495 1,459 1,474 14,700
2026/03/23 1,500 1,503 1,471 1,474 31,800
2026/03/19 1,514 1,532 1,511 1,521 11,800
2026/03/18 1,517 1,525 1,515 1,523 11,700
2026/03/17 1,506 1,528 1,506 1,515 12,300
2026/03/16 1,470 1,502 1,463 1,494 17,400
2026/03/13 1,500 1,501 1,473 1,477 30,400
2026/03/12 1,500 1,529 1,500 1,514 51,200
2026/03/11 1,548 1,577 1,548 1,564 7,500
2026/03/10 1,540 1,549 1,515 1,548 11,400
2026/03/09 1,530 1,541 1,510 1,513 31,500
2026/03/06 1,541 1,579 1,536 1,579 18,100
2026/03/05 1,557 1,580 1,557 1,570 13,000
2026/03/04 1,574 1,592 1,463 1,518 63,600
2026/03/03 1,616 1,619 1,601 1,601 22,600
2026/03/02 1,615 1,631 1,603 1,614 9,900
2026/02/27 1,635 1,637 1,626 1,628 9,000
2026/02/26 1,598 1,635 1,598 1,615 12,100
2026/02/25 1,600 1,626 1,591 1,613 13,500
2026/02/24 1,663 1,663 1,603 1,605 26,500
2026/02/20 1,653 1,653 1,625 1,638 8,600
2026/02/19 1,635 1,670 1,627 1,664 11,500
2026/02/18 1,626 1,634 1,623 1,633 7,600
2026/02/17 1,620 1,632 1,619 1,625 10,000
2026/02/16 1,614 1,625 1,614 1,614 11,500
2026/02/13 1,602 1,612 1,586 1,607 9,200
2026/02/12 1,606 1,606 1,582 1,602 6,800
2026/02/10 1,614 1,619 1,588 1,597 13,700
2026/02/09 1,623 1,624 1,585 1,596 16,400
2026/02/06 1,632 1,634 1,610 1,610 8,200
2026/02/05 1,638 1,648 1,626 1,637 9,100
2026/02/04 1,644 1,644 1,625 1,638 9,100
2026/02/03 1,653 1,657 1,630 1,636 11,000
2026/02/02 1,685 1,685 1,615 1,654 51,500
2026/01/30 1,581 1,607 1,564 1,571 48,700
2026/01/29 1,590 1,590 1,559 1,567 8,100
2026/01/28 1,615 1,615 1,572 1,590 14,000
2026/01/27 1,615 1,620 1,596 1,615 9,900
2026/01/26 1,620 1,630 1,614 1,625 5,300
2026/01/23 1,620 1,649 1,620 1,625 4,200
2026/01/22 1,631 1,631 1,603 1,620 7,800
2026/01/21 1,610 1,650 1,596 1,611 11,300
2026/01/20 1,625 1,629 1,598 1,610 22,900
2026/01/19 1,650 1,650 1,624 1,634 5,300
2026/01/16 1,626 1,648 1,626 1,630 9,100
2026/01/15 1,638 1,660 1,620 1,625 23,000
2026/01/14 1,651 1,673 1,618 1,673 14,900
2026/01/13 1,640 1,644 1,603 1,622 15,100
2026/01/09 1,634 1,644 1,622 1,634 10,800
2026/01/08 1,663 1,663 1,642 1,643 7,000
2026/01/07 1,656 1,678 1,640 1,663 13,400
2026/01/06 1,584 1,700 1,584 1,640 27,500
2026/01/05 1,560 1,583 1,558 1,582 22,400

このページの先頭へ