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

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
2022/12/30 113 115 113 114 364,700
2022/12/29 108 113 107 112 568,300
2022/12/28 110 111 104 106 867,700
2022/12/27 112 112 110 111 790,400
2022/12/26 115 115 112 112 628,600
2022/12/23 113 116 112 116 511,600
2022/12/22 113 116 112 116 376,700
2022/12/21 112 116 111 113 699,400
2022/12/20 117 118 109 112 1,361,700
2022/12/19 120 120 117 117 435,300
2022/12/16 118 120 118 118 418,200
2022/12/15 124 125 118 118 1,813,800
2022/12/14 127 127 122 124 968,300
2022/12/13 128 131 126 127 1,125,200
2022/12/12 125 128 124 128 861,200
2022/12/09 124 127 123 125 636,500
2022/12/08 119 124 118 122 730,900
2022/12/07 119 123 118 120 693,800
2022/12/06 118 123 117 119 811,000
2022/12/05 129 129 117 117 2,940,000
2022/12/02 125 131 124 131 1,893,500
2022/12/01 122 127 120 126 1,433,600
2022/11/30 121 124 120 123 877,400
2022/11/29 121 122 120 122 312,900
2022/11/28 120 122 119 120 202,400
2022/11/25 120 123 120 120 438,000
2022/11/24 118 121 117 120 326,200
2022/11/22 119 119 116 118 241,900
2022/11/21 120 121 116 118 872,200
2022/11/18 123 123 121 122 368,000
2022/11/17 120 124 120 122 850,000
2022/11/16 122 122 120 120 420,300
2022/11/15 122 123 120 123 472,000
2022/11/14 123 124 122 124 585,900
2022/11/11 122 123 120 123 305,100
2022/11/10 123 124 121 123 430,000
2022/11/09 124 124 121 123 463,400
2022/11/08 125 126 123 124 797,700
2022/11/07 125 127 123 126 1,799,600
2022/11/04 123 125 122 125 934,700
2022/11/02 125 126 123 125 548,700
2022/11/01 118 128 118 126 1,435,300
2022/10/31 116 118 112 118 365,700
2022/10/28 114 121 114 115 678,800
2022/10/27 113 116 112 115 419,500
2022/10/26 112 117 110 111 511,200
2022/10/25 112 113 110 111 276,500
2022/10/24 112 115 110 110 328,600
2022/10/21 118 118 109 110 909,100
2022/10/20 120 120 117 118 268,100
2022/10/19 120 121 117 120 338,600
2022/10/18 117 121 117 120 478,700
2022/10/17 115 118 113 118 387,500
2022/10/14 115 118 114 118 334,900
2022/10/13 118 118 111 111 456,800
2022/10/12 117 118 115 118 257,200
2022/10/11 119 122 117 118 305,000
2022/10/07 123 129 112 119 3,223,200
2022/10/06 124 127 121 125 1,560,100
2022/10/05 125 127 123 123 504,900
2022/10/04 124 126 124 124 350,500
2022/10/03 122 125 120 124 652,300
2022/09/30 122 125 121 124 496,700
2022/09/29 129 129 120 122 1,376,000
2022/09/28 133 133 126 129 412,800
2022/09/27 127 133 126 133 558,700
2022/09/26 130 135 129 129 752,500
2022/09/22 127 131 127 130 494,500
2022/09/21 135 135 124 131 984,700
2022/09/20 144 145 119 131 4,246,800
2022/09/16 141 147 141 145 875,600
2022/09/15 150 150 142 144 1,481,700
2022/09/14 148 151 145 148 1,572,000
2022/09/13 147 151 146 149 1,352,300
2022/09/12 147 149 146 147 979,100
2022/09/09 143 149 143 149 1,281,200
2022/09/08 143 144 140 142 764,600
2022/09/07 144 146 141 144 830,900
2022/09/06 143 144 139 144 1,280,600
2022/09/05 144 149 142 146 1,350,000
2022/09/02 137 145 137 143 922,600
2022/09/01 145 146 135 139 1,424,500
2022/08/31 140 142 138 141 511,400
2022/08/30 137 141 135 140 342,600
2022/08/29 135 142 133 138 871,100
2022/08/26 135 139 135 137 430,900
2022/08/25 135 137 133 133 472,300
2022/08/24 133 141 131 133 1,170,600
2022/08/23 128 135 128 132 437,800
2022/08/22 128 130 128 128 201,800
2022/08/19 129 131 128 130 323,000
2022/08/18 126 130 126 130 156,200
2022/08/17 125 130 125 129 378,200
2022/08/16 126 128 124 125 301,600
2022/08/15 128 128 124 128 260,300
2022/08/12 127 132 125 125 356,000
2022/08/10 131 132 125 128 513,500
2022/08/09 127 133 125 133 476,800
2022/08/08 130 130 127 127 212,500
2022/08/05 125 129 124 129 330,800
2022/08/04 119 126 119 125 1,164,500
2022/08/03 130 134 126 126 414,000
2022/08/02 129 132 124 130 1,295,900
2022/08/01 144 144 130 132 1,201,900
2022/07/29 147 149 139 145 1,232,100
2022/07/28 139 152 139 149 1,864,500
2022/07/27 138 144 137 138 958,000
2022/07/26 131 143 129 142 1,846,000
2022/07/25 135 138 130 131 1,137,300
2022/07/22 133 141 130 130 2,742,300
2022/07/21 129 132 126 129 990,300
2022/07/20 119 128 119 127 1,173,400
2022/07/19 121 121 119 119 180,800
2022/07/15 119 120 117 120 136,600
2022/07/14 118 120 118 120 158,900
2022/07/13 119 119 118 119 123,800
2022/07/12 118 119 117 118 88,500
2022/07/11 117 120 117 119 148,500
2022/07/08 117 119 116 117 167,600
2022/07/07 117 118 116 116 191,000
2022/07/06 117 118 116 118 183,800
2022/07/05 117 119 116 118 181,700
2022/07/04 120 120 115 117 423,000
2022/07/01 123 124 117 118 630,700
2022/06/30 128 131 119 121 1,344,100
2022/06/29 125 129 122 129 592,100
2022/06/28 125 129 123 125 451,600
2022/06/27 124 126 121 125 316,800
2022/06/24 121 125 120 125 305,300
2022/06/23 119 122 118 122 309,400
2022/06/22 122 122 117 119 263,800
2022/06/21 114 122 113 122 517,400
2022/06/20 120 122 113 114 484,800
2022/06/17 116 118 115 118 297,000
2022/06/16 117 121 116 120 301,600
2022/06/15 121 123 116 117 425,200
2022/06/14 122 123 116 120 783,900
2022/06/13 122 143 122 122 3,450,600
2022/06/10 120 126 120 126 437,700
2022/06/09 122 122 119 122 338,500
2022/06/08 119 125 118 122 838,300
2022/06/07 118 118 115 118 284,400
2022/06/06 118 121 117 117 271,700
2022/06/03 121 121 116 120 474,800
2022/06/02 123 123 117 118 248,700
2022/06/01 118 122 118 121 168,400
2022/05/31 119 123 117 119 387,800
2022/05/30 116 120 115 119 320,600
2022/05/27 119 120 115 115 422,400
2022/05/26 120 124 119 121 373,600
2022/05/25 123 123 118 120 476,800
2022/05/24 125 129 122 125 736,800
2022/05/23 115 126 115 123 1,058,200
2022/05/20 117 118 113 117 363,000
2022/05/19 114 117 112 115 247,700
2022/05/18 109 115 109 113 546,700
2022/05/17 107 113 106 109 419,100
2022/05/16 104 108 104 104 262,200
2022/05/13 103 110 103 107 314,900
2022/05/12 108 108 102 102 567,000
2022/05/11 112 113 108 109 441,300
2022/05/10 112 113 111 111 332,200
2022/05/09 117 117 112 113 590,600
2022/05/06 118 121 118 118 292,400
2022/05/02 118 123 117 122 535,100
2022/04/28 118 120 116 118 352,100
2022/04/27 122 123 117 118 659,300
2022/04/26 122 122 117 119 481,300
2022/04/25 111 123 111 122 623,000
2022/04/22 117 118 114 116 855,700
2022/04/21 116 125 110 121 1,928,000
2022/04/20 120 124 116 117 1,514,600
2022/04/19 129 133 121 123 2,842,000
2022/04/18 150 156 132 144 4,387,900
2022/04/15 128 151 127 147 3,997,700
2022/04/14 128 130 124 128 1,041,300
2022/04/13 130 133 124 128 1,245,700
2022/04/12 126 133 123 130 1,646,000
2022/04/11 117 128 115 126 1,728,900
2022/04/08 110 117 109 115 576,100
2022/04/07 114 114 109 109 399,600
2022/04/06 112 120 110 116 765,600
2022/04/05 114 115 112 112 160,100
2022/04/04 117 117 112 112 445,700
2022/04/01 117 119 115 117 373,900
2022/03/31 128 130 117 117 2,270,600
2022/03/30 114 115 113 114 210,300
2022/03/29 113 115 110 112 417,600
2022/03/28 117 117 113 113 218,200
2022/03/25 116 119 113 117 686,500
2022/03/24 127 127 118 121 969,400
2022/03/23 118 130 117 130 1,259,300
2022/03/22 115 117 108 116 775,300
2022/03/18 100 114 99 113 1,908,900
2022/03/17 95 101 95 98 458,100
2022/03/16 96 97 94 96 216,500
2022/03/15 98 98 95 96 122,800
2022/03/14 95 98 94 97 185,700
2022/03/11 95 95 92 95 170,100
2022/03/10 93 96 90 95 627,800
2022/03/09 89 93 87 89 154,600
2022/03/08 91 91 87 89 299,600
2022/03/07 93 94 90 91 208,900
2022/03/04 95 102 89 96 538,600
2022/03/03 97 97 95 95 102,800
2022/03/02 97 97 94 94 269,900
2022/03/01 92 97 91 97 489,400
2022/02/28 90 92 89 92 213,200
2022/02/25 82 89 82 89 415,700
2022/02/24 88 88 83 83 333,500
2022/02/22 90 90 87 89 299,500
2022/02/21 93 93 90 92 190,700
2022/02/18 91 93 89 92 365,800
2022/02/17 99 101 91 94 996,000
2022/02/16 93 95 93 94 111,800
2022/02/15 94 94 92 92 204,700
2022/02/14 96 96 92 95 337,000
2022/02/10 96 98 96 96 208,500
2022/02/09 96 97 94 95 176,000
2022/02/08 98 99 96 96 118,400
2022/02/07 100 100 96 98 133,700
2022/02/04 96 98 94 97 275,400
2022/02/03 100 101 93 96 601,700
2022/02/02 99 101 98 99 226,600
2022/02/01 98 103 97 98 281,800
2022/01/31 93 98 92 96 550,000
2022/01/28 95 104 91 93 1,460,600
2022/01/27 101 101 93 93 588,800
2022/01/26 98 103 98 101 299,900
2022/01/25 101 103 94 97 680,900
2022/01/24 102 103 100 103 295,000
2022/01/21 107 108 104 104 295,100
2022/01/20 105 109 105 109 317,000
2022/01/19 111 111 105 107 591,600
2022/01/18 113 115 111 111 266,100
2022/01/17 112 115 111 113 390,300
2022/01/14 121 123 113 113 640,800
2022/01/13 118 122 118 122 234,100
2022/01/12 119 122 119 119 169,500
2022/01/11 117 121 117 117 344,700
2022/01/07 124 127 117 119 762,800
2022/01/06 131 132 122 124 983,900
2022/01/05 139 139 132 132 692,300
2022/01/04 144 145 138 139 558,200

このページの先頭へ