ａｂｃ(8783)の株価時系列情報
ａｂｃ(8783)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 |
|---|---|---|---|---|---|
| 2026/01/09 | 271 | 284 | 262 | 274 | 1,131,400 |
| 2026/01/08 | 262 | 262 | 252 | 255 | 315,100 |
| 2026/01/07 | 251 | 262 | 249 | 261 | 426,300 |
| 2026/01/06 | 250 | 254 | 245 | 248 | 320,400 |
| 2026/01/05 | 242 | 249 | 238 | 245 | 458,600 |
| 2025/12/30 | 243 | 252 | 235 | 239 | 1,157,000 |
| 2025/12/29 | 220 | 239 | 217 | 235 | 831,900 |
| 2025/12/26 | 220 | 223 | 217 | 217 | 566,800 |
| 2025/12/25 | 217 | 222 | 216 | 222 | 555,200 |
| 2025/12/24 | 221 | 224 | 216 | 218 | 593,200 |
| 2025/12/23 | 218 | 227 | 218 | 220 | 492,000 |
| 2025/12/22 | 232 | 233 | 214 | 226 | 914,100 |
| 2025/12/19 | 224 | 230 | 220 | 228 | 652,700 |
| 2025/12/18 | 225 | 225 | 210 | 211 | 632,300 |
| 2025/12/17 | 234 | 239 | 222 | 223 | 654,900 |
| 2025/12/16 | 241 | 246 | 232 | 237 | 690,900 |
| 2025/12/15 | 246 | 256 | 243 | 256 | 263,600 |
| 2025/12/12 | 247 | 254 | 246 | 248 | 141,500 |
| 2025/12/11 | 254 | 258 | 247 | 247 | 229,600 |
| 2025/12/10 | 252 | 256 | 251 | 251 | 232,200 |
| 2025/12/09 | 249 | 251 | 243 | 251 | 233,100 |
| 2025/12/08 | 251 | 253 | 247 | 249 | 256,800 |
| 2025/12/05 | 254 | 254 | 245 | 247 | 548,800 |
| 2025/12/04 | 257 | 263 | 251 | 254 | 437,400 |
| 2025/12/03 | 263 | 267 | 260 | 260 | 269,700 |
| 2025/12/02 | 273 | 274 | 263 | 263 | 221,900 |
| 2025/12/01 | 285 | 285 | 270 | 270 | 268,600 |
| 2025/11/28 | 286 | 290 | 280 | 280 | 306,100 |
| 2025/11/27 | 273 | 290 | 273 | 290 | 509,700 |
| 2025/11/26 | 266 | 270 | 262 | 269 | 225,400 |
| 2025/11/25 | 266 | 273 | 261 | 264 | 500,700 |
| 2025/11/21 | 282 | 286 | 273 | 274 | 316,400 |
| 2025/11/20 | 279 | 288 | 277 | 281 | 354,700 |
| 2025/11/19 | 267 | 310 | 266 | 282 | 1,694,900 |
| 2025/11/18 | 275 | 278 | 266 | 266 | 513,200 |
| 2025/11/17 | 295 | 296 | 277 | 277 | 685,500 |
| 2025/11/14 | 302 | 308 | 298 | 299 | 326,700 |
| 2025/11/13 | 317 | 317 | 307 | 308 | 266,100 |
| 2025/11/12 | 308 | 319 | 307 | 316 | 279,100 |
| 2025/11/11 | 301 | 308 | 299 | 308 | 241,900 |
| 2025/11/10 | 300 | 305 | 298 | 301 | 251,000 |
| 2025/11/07 | 300 | 303 | 294 | 297 | 286,100 |
| 2025/11/06 | 304 | 304 | 299 | 299 | 172,800 |
| 2025/11/05 | 305 | 306 | 292 | 305 | 534,100 |
| 2025/11/04 | 307 | 310 | 304 | 307 | 226,000 |
| 2025/10/31 | 313 | 316 | 309 | 311 | 257,600 |
| 2025/10/30 | 306 | 318 | 306 | 313 | 282,400 |
| 2025/10/29 | 323 | 325 | 306 | 306 | 468,000 |
| 2025/10/28 | 330 | 333 | 321 | 321 | 529,600 |
| 2025/10/27 | 317 | 326 | 315 | 321 | 387,500 |
| 2025/10/24 | 329 | 334 | 318 | 318 | 401,100 |
| 2025/10/23 | 325 | 334 | 318 | 327 | 558,700 |
| 2025/10/22 | 319 | 335 | 319 | 330 | 627,600 |
| 2025/10/21 | 314 | 321 | 305 | 317 | 716,700 |
| 2025/10/20 | 314 | 315 | 301 | 308 | 786,000 |
| 2025/10/17 | 328 | 333 | 311 | 313 | 802,000 |
| 2025/10/16 | 341 | 348 | 310 | 346 | 1,867,100 |
| 2025/10/15 | 305 | 333 | 305 | 333 | 953,800 |
| 2025/10/14 | 306 | 315 | 299 | 300 | 509,400 |
| 2025/10/10 | 304 | 315 | 304 | 311 | 364,600 |
| 2025/10/09 | 310 | 310 | 303 | 304 | 332,400 |
| 2025/10/08 | 316 | 324 | 307 | 310 | 394,400 |
| 2025/10/07 | 310 | 325 | 307 | 320 | 500,700 |
| 2025/10/06 | 320 | 320 | 305 | 308 | 647,600 |
| 2025/10/03 | 315 | 329 | 313 | 320 | 547,600 |
| 2025/10/02 | 307 | 321 | 305 | 321 | 609,800 |
| 2025/10/01 | 316 | 323 | 307 | 315 | 1,055,500 |
| 2025/09/30 | 320 | 341 | 306 | 337 | 1,994,500 |
| 2025/09/29 | 303 | 323 | 303 | 304 | 621,700 |
| 2025/09/26 | 313 | 314 | 301 | 303 | 841,700 |
| 2025/09/25 | 321 | 330 | 315 | 317 | 804,800 |
| 2025/09/24 | 329 | 329 | 319 | 325 | 658,000 |
| 2025/09/22 | 330 | 343 | 326 | 332 | 821,200 |
| 2025/09/19 | 341 | 344 | 330 | 333 | 1,298,200 |
| 2025/09/18 | 378 | 392 | 335 | 341 | 2,537,100 |
| 2025/09/17 | 391 | 391 | 367 | 370 | 1,251,300 |
| 2025/09/16 | 395 | 395 | 365 | 390 | 2,069,700 |
| 2025/09/12 | 423 | 430 | 388 | 399 | 2,592,800 |
| 2025/09/11 | 417 | 451 | 413 | 419 | 3,971,100 |
| 2025/09/10 | 413 | 445 | 393 | 441 | 5,433,900 |
| 2025/09/09 | 435 | 454 | 415 | 429 | 8,406,600 |
| 2025/09/08 | 562 | 630 | 462 | 462 | 6,322,300 |
| 2025/09/05 | 505 | 562 | 500 | 562 | 3,384,900 |
| 2025/09/04 | 571 | 571 | 481 | 482 | 6,222,400 |
| 2025/09/03 | 542 | 615 | 474 | 543 | 19,470,300 |
| 2025/09/02 | 522 | 522 | 500 | 522 | 3,812,000 |
| 2025/09/01 | 442 | 442 | 442 | 442 | 315,600 |
| 2025/08/29 | 367 | 372 | 345 | 362 | 1,712,300 |
| 2025/08/28 | 332 | 409 | 325 | 375 | 8,188,800 |
| 2025/08/27 | 370 | 373 | 329 | 340 | 2,368,100 |
| 2025/08/26 | 376 | 417 | 360 | 370 | 5,586,900 |
| 2025/08/25 | 431 | 445 | 388 | 440 | 7,933,700 |
| 2025/08/22 | 317 | 383 | 316 | 365 | 5,778,100 |
| 2025/08/21 | 301 | 317 | 297 | 309 | 1,278,400 |
| 2025/08/20 | 286 | 350 | 278 | 305 | 6,542,300 |
| 2025/08/19 | 276 | 286 | 272 | 286 | 720,300 |
| 2025/08/18 | 272 | 277 | 268 | 272 | 494,600 |
| 2025/08/15 | 271 | 271 | 259 | 260 | 934,200 |
| 2025/08/14 | 262 | 280 | 256 | 278 | 1,519,200 |
| 2025/08/13 | 254 | 261 | 247 | 256 | 819,500 |
| 2025/08/12 | 249 | 251 | 244 | 246 | 232,800 |
| 2025/08/08 | 247 | 250 | 244 | 245 | 349,100 |
| 2025/08/07 | 242 | 246 | 241 | 244 | 235,300 |
| 2025/08/06 | 239 | 251 | 238 | 242 | 654,900 |
| 2025/08/05 | 243 | 246 | 240 | 241 | 226,800 |
| 2025/08/04 | 238 | 246 | 236 | 242 | 330,200 |
| 2025/08/01 | 252 | 253 | 245 | 246 | 276,500 |
| 2025/07/31 | 249 | 251 | 244 | 249 | 621,500 |
| 2025/07/30 | 240 | 243 | 233 | 241 | 786,800 |
| 2025/07/29 | 247 | 249 | 241 | 241 | 397,900 |
| 2025/07/28 | 250 | 253 | 246 | 246 | 552,000 |
| 2025/07/25 | 250 | 254 | 245 | 250 | 571,700 |
| 2025/07/24 | 256 | 259 | 249 | 251 | 614,000 |
| 2025/07/23 | 249 | 255 | 245 | 248 | 520,200 |
| 2025/07/22 | 252 | 257 | 247 | 247 | 629,600 |
| 2025/07/18 | 256 | 259 | 251 | 251 | 581,200 |
| 2025/07/17 | 260 | 263 | 256 | 256 | 338,200 |
| 2025/07/16 | 269 | 269 | 254 | 256 | 616,400 |
| 2025/07/15 | 279 | 280 | 258 | 266 | 901,500 |
| 2025/07/14 | 264 | 285 | 259 | 282 | 1,182,500 |
| 2025/07/11 | 254 | 269 | 252 | 263 | 841,700 |
| 2025/07/10 | 263 | 263 | 254 | 254 | 477,500 |
| 2025/07/09 | 257 | 263 | 252 | 262 | 486,800 |
| 2025/07/08 | 252 | 263 | 248 | 253 | 935,300 |
| 2025/07/07 | 257 | 264 | 251 | 251 | 839,700 |
| 2025/07/04 | 263 | 268 | 257 | 257 | 382,800 |
| 2025/07/03 | 261 | 266 | 261 | 261 | 358,600 |
| 2025/07/02 | 269 | 269 | 260 | 260 | 593,200 |
| 2025/07/01 | 290 | 292 | 267 | 270 | 1,074,400 |
| 2025/06/30 | 282 | 294 | 275 | 287 | 1,236,700 |
| 2025/06/27 | 273 | 296 | 273 | 282 | 2,277,300 |
| 2025/06/26 | 276 | 286 | 262 | 265 | 1,266,100 |
| 2025/06/25 | 283 | 283 | 258 | 268 | 2,090,200 |
| 2025/06/24 | 335 | 336 | 251 | 282 | 9,092,900 |
| 2025/06/23 | 335 | 339 | 325 | 331 | 649,700 |
| 2025/06/20 | 346 | 346 | 336 | 340 | 594,000 |
| 2025/06/19 | 362 | 366 | 347 | 349 | 776,700 |
| 2025/06/18 | 365 | 369 | 352 | 356 | 1,106,500 |
| 2025/06/17 | 360 | 371 | 354 | 369 | 1,063,000 |
| 2025/06/16 | 351 | 358 | 343 | 352 | 744,100 |
| 2025/06/13 | 374 | 374 | 344 | 351 | 1,244,600 |
| 2025/06/12 | 335 | 369 | 332 | 360 | 1,431,500 |
| 2025/06/11 | 334 | 346 | 334 | 336 | 932,100 |
| 2025/06/10 | 327 | 333 | 322 | 322 | 658,000 |
| 2025/06/09 | 340 | 340 | 318 | 322 | 1,450,400 |
| 2025/06/06 | 345 | 349 | 341 | 341 | 496,000 |
| 2025/06/05 | 349 | 354 | 344 | 344 | 538,700 |
| 2025/06/04 | 360 | 362 | 348 | 354 | 665,600 |
| 2025/06/03 | 358 | 359 | 343 | 355 | 991,600 |
| 2025/06/02 | 342 | 357 | 340 | 350 | 632,400 |
| 2025/05/30 | 348 | 355 | 344 | 347 | 839,500 |
| 2025/05/29 | 364 | 364 | 345 | 348 | 1,034,100 |
| 2025/05/28 | 386 | 386 | 360 | 360 | 1,533,900 |
| 2025/05/27 | 399 | 403 | 381 | 384 | 1,293,000 |
| 2025/05/26 | 406 | 414 | 390 | 395 | 1,723,800 |
| 2025/05/23 | 420 | 427 | 382 | 396 | 2,614,500 |
| 2025/05/22 | 374 | 453 | 364 | 452 | 8,716,600 |
| 2025/05/21 | 386 | 408 | 372 | 373 | 2,870,100 |
| 2025/05/20 | 427 | 430 | 383 | 388 | 5,109,200 |
| 2025/05/19 | 450 | 462 | 432 | 443 | 1,399,400 |
| 2025/05/16 | 368 | 460 | 366 | 450 | 3,668,000 |
| 2025/05/15 | 397 | 430 | 389 | 400 | 1,684,300 |
| 2025/05/14 | 381 | 407 | 375 | 403 | 714,500 |
| 2025/05/13 | 395 | 397 | 380 | 383 | 468,800 |
| 2025/05/12 | 366 | 392 | 361 | 387 | 961,400 |
| 2025/05/09 | 358 | 367 | 355 | 364 | 784,400 |
| 2025/05/08 | 348 | 350 | 340 | 350 | 542,600 |
| 2025/05/07 | 375 | 375 | 344 | 347 | 926,100 |
| 2025/05/02 | 371 | 377 | 352 | 370 | 3,185,600 |
| 2025/05/01 | 354 | 354 | 335 | 336 | 484,900 |
| 2025/04/30 | 328 | 355 | 328 | 355 | 757,900 |
| 2025/04/28 | 335 | 339 | 324 | 324 | 512,100 |
| 2025/04/25 | 342 | 346 | 332 | 332 | 690,000 |
| 2025/04/24 | 343 | 352 | 340 | 340 | 611,700 |
| 2025/04/23 | 363 | 364 | 338 | 339 | 872,000 |
| 2025/04/22 | 355 | 363 | 352 | 359 | 296,200 |
| 2025/04/21 | 362 | 367 | 353 | 355 | 448,100 |
| 2025/04/18 | 370 | 378 | 362 | 368 | 542,000 |
| 2025/04/17 | 365 | 377 | 357 | 373 | 647,700 |
| 2025/04/16 | 357 | 366 | 352 | 357 | 453,600 |
| 2025/04/15 | 356 | 369 | 348 | 359 | 546,200 |
| 2025/04/14 | 386 | 389 | 362 | 362 | 685,000 |
| 2025/04/11 | 376 | 385 | 368 | 384 | 450,400 |
| 2025/04/10 | 400 | 405 | 383 | 384 | 713,300 |
| 2025/04/09 | 384 | 389 | 347 | 368 | 934,100 |
| 2025/04/08 | 380 | 410 | 368 | 400 | 1,406,500 |
| 2025/04/07 | 329 | 360 | 326 | 330 | 1,138,800 |
| 2025/04/04 | 394 | 398 | 363 | 385 | 1,204,800 |
| 2025/04/03 | 395 | 418 | 380 | 405 | 844,600 |
| 2025/04/02 | 452 | 454 | 386 | 408 | 2,033,300 |
| 2025/04/01 | 514 | 514 | 452 | 465 | 1,633,700 |
| 2025/03/31 | 499 | 525 | 481 | 508 | 1,441,300 |
| 2025/03/28 | 475 | 529 | 463 | 500 | 2,408,800 |
| 2025/03/27 | 485 | 493 | 455 | 460 | 903,200 |
| 2025/03/26 | 480 | 505 | 475 | 485 | 1,045,100 |
| 2025/03/25 | 480 | 484 | 464 | 476 | 624,100 |
| 2025/03/24 | 478 | 495 | 471 | 478 | 1,055,700 |
| 2025/03/21 | 467 | 470 | 458 | 458 | 689,100 |
| 2025/03/19 | 473 | 473 | 449 | 457 | 870,400 |
| 2025/03/18 | 467 | 520 | 457 | 477 | 2,297,200 |