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＆Ｃｏｍｐａｎｙ(9251)の株価時系列情報

ＡＢ＆Ｃｏｍｐａｎｙ(9251)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
2026/09/04 1,569 1,571 1,556 1,567 22,300
2026/09/03 1,551 1,575 1,550 1,569 31,500
2026/09/02 1,577 1,577 1,552 1,556 42,800
2026/09/01 1,596 1,600 1,578 1,580 42,700
2026/08/31 1,589 1,593 1,552 1,592 45,100
2026/08/28 1,560 1,585 1,560 1,580 38,300
2026/08/27 1,555 1,558 1,540 1,552 22,900
2026/08/26 1,531 1,559 1,531 1,549 27,000
2026/08/25 1,526 1,536 1,516 1,531 38,900
2026/08/24 1,520 1,535 1,509 1,529 95,100
2026/08/21 1,469 1,500 1,468 1,500 37,200
2026/08/20 1,467 1,481 1,452 1,466 38,200
2026/08/19 1,450 1,468 1,439 1,466 38,100
2026/08/18 1,443 1,458 1,425 1,450 40,600
2026/08/17 1,407 1,438 1,402 1,437 39,500
2026/08/14 1,395 1,402 1,393 1,402 32,600
2026/08/13 1,390 1,395 1,388 1,395 21,700
2026/08/12 1,390 1,393 1,385 1,389 15,800
2026/08/10 1,389 1,390 1,385 1,388 9,800
2026/08/07 1,384 1,388 1,382 1,383 18,000
2026/08/06 1,373 1,384 1,372 1,384 21,100
2026/08/05 1,378 1,378 1,371 1,372 13,300
2026/08/04 1,365 1,373 1,360 1,370 13,300
2026/08/03 1,368 1,378 1,353 1,360 24,100
2026/07/31 1,380 1,380 1,367 1,367 23,400
2026/07/30 1,379 1,380 1,366 1,380 21,700
2026/07/29 1,365 1,376 1,361 1,376 40,600
2026/07/28 1,360 1,362 1,352 1,356 22,700
2026/07/27 1,348 1,354 1,343 1,353 32,800
2026/07/24 1,341 1,341 1,332 1,332 14,500
2026/07/23 1,350 1,350 1,335 1,339 17,400
2026/07/22 1,330 1,339 1,330 1,339 16,200
2026/07/21 1,340 1,350 1,315 1,330 67,200
2026/07/17 1,348 1,349 1,331 1,340 30,100
2026/07/16 1,344 1,355 1,341 1,350 37,500
2026/07/15 1,328 1,340 1,328 1,340 22,800
2026/07/14 1,326 1,335 1,321 1,326 35,100
2026/07/13 1,325 1,334 1,318 1,320 26,900
2026/07/10 1,314 1,326 1,312 1,324 16,100
2026/07/09 1,322 1,324 1,311 1,314 14,100
2026/07/08 1,318 1,325 1,315 1,322 14,300
2026/07/07 1,326 1,329 1,315 1,320 29,600
2026/07/06 1,326 1,328 1,320 1,326 23,900
2026/07/03 1,334 1,335 1,320 1,326 19,100
2026/07/02 1,315 1,334 1,315 1,328 45,100
2026/07/01 1,317 1,318 1,310 1,315 24,500
2026/06/30 1,310 1,317 1,306 1,317 26,500
2026/06/29 1,280 1,313 1,280 1,310 58,700
2026/06/26 1,277 1,278 1,264 1,276 21,200
2026/06/25 1,253 1,277 1,253 1,268 26,100
2026/06/24 1,256 1,261 1,246 1,251 23,300
2026/06/23 1,242 1,260 1,236 1,256 23,900
2026/06/22 1,253 1,256 1,236 1,242 25,200
2026/06/19 1,250 1,255 1,236 1,254 16,000
2026/06/18 1,264 1,264 1,233 1,241 31,600
2026/06/17 1,245 1,261 1,245 1,256 19,600
2026/06/16 1,250 1,254 1,242 1,242 25,100
2026/06/15 1,250 1,250 1,233 1,244 49,900
2026/06/12 1,213 1,220 1,203 1,204 32,200
2026/06/11 1,217 1,219 1,206 1,213 16,800
2026/06/10 1,214 1,223 1,210 1,215 15,000
2026/06/09 1,215 1,225 1,205 1,213 22,900
2026/06/08 1,216 1,231 1,202 1,212 44,000
2026/06/05 1,208 1,218 1,207 1,211 22,300
2026/06/04 1,206 1,207 1,202 1,207 13,000
2026/06/03 1,210 1,210 1,203 1,206 18,800
2026/06/02 1,206 1,209 1,204 1,207 14,900
2026/06/01 1,208 1,210 1,205 1,206 20,100
2026/05/29 1,210 1,210 1,204 1,205 10,400
2026/05/28 1,205 1,210 1,204 1,204 11,600
2026/05/27 1,207 1,208 1,202 1,203 13,900
2026/05/26 1,210 1,210 1,203 1,207 9,200
2026/05/25 1,210 1,210 1,202 1,205 18,200
2026/05/22 1,204 1,208 1,200 1,202 16,500
2026/05/21 1,201 1,205 1,199 1,199 15,300
2026/05/20 1,201 1,208 1,200 1,200 13,600
2026/05/19 1,205 1,219 1,200 1,201 31,800
2026/05/18 1,200 1,205 1,196 1,205 15,600
2026/05/15 1,200 1,201 1,190 1,196 44,800
2026/05/14 1,203 1,203 1,200 1,200 11,300
2026/05/13 1,209 1,209 1,201 1,203 11,800
2026/05/12 1,208 1,210 1,201 1,201 14,200
2026/05/11 1,211 1,215 1,206 1,206 12,800
2026/05/08 1,201 1,209 1,200 1,208 17,400
2026/05/07 1,205 1,207 1,200 1,200 23,600
2026/05/01 1,203 1,206 1,197 1,202 24,800
2026/04/30 1,213 1,215 1,202 1,203 20,400
2026/04/28 1,200 1,216 1,197 1,205 38,200
2026/04/27 1,201 1,208 1,200 1,200 35,800
2026/04/24 1,202 1,206 1,200 1,201 22,900
2026/04/23 1,212 1,212 1,203 1,203 34,400
2026/04/22 1,211 1,218 1,210 1,210 21,700
2026/04/21 1,219 1,219 1,211 1,212 14,200
2026/04/20 1,217 1,222 1,210 1,213 23,600
2026/04/17 1,216 1,220 1,214 1,216 15,200
2026/04/16 1,220 1,224 1,211 1,212 20,900
2026/04/15 1,212 1,224 1,212 1,213 21,200
2026/04/14 1,211 1,217 1,209 1,210 26,500
2026/04/13 1,219 1,221 1,210 1,210 21,300
2026/04/10 1,238 1,238 1,218 1,219 39,900
2026/04/09 1,250 1,252 1,230 1,230 34,200
2026/04/08 1,250 1,251 1,242 1,249 14,600
2026/04/07 1,238 1,245 1,234 1,240 13,200
2026/04/06 1,240 1,240 1,228 1,234 31,600
2026/04/03 1,242 1,248 1,240 1,240 20,500
2026/03/27 1,258 1,262 1,240 1,258 65,400
2026/03/26 1,288 1,289 1,252 1,263 41,200
2026/03/25 1,280 1,294 1,279 1,288 32,400
2026/03/24 1,261 1,275 1,261 1,271 24,100
2026/03/23 1,265 1,265 1,246 1,255 35,700
2026/03/19 1,296 1,296 1,273 1,274 29,300
2026/03/18 1,288 1,300 1,272 1,300 65,200
2026/03/17 1,250 1,263 1,248 1,258 30,500
2026/03/16 1,251 1,257 1,239 1,245 42,600
2026/03/13 1,251 1,264 1,251 1,255 41,000
2026/03/12 1,280 1,280 1,267 1,268 23,600
2026/03/11 1,288 1,289 1,276 1,284 24,000
2026/03/10 1,276 1,286 1,270 1,282 30,300
2026/03/09 1,261 1,270 1,243 1,270 46,400
2026/03/06 1,272 1,279 1,263 1,278 25,500
2026/03/05 1,260 1,278 1,254 1,270 47,400
2026/03/04 1,220 1,243 1,205 1,231 78,100
2026/03/03 1,261 1,264 1,245 1,245 45,800
2026/03/02 1,262 1,273 1,258 1,262 39,300
2026/02/27 1,258 1,275 1,257 1,275 26,200
2026/02/26 1,250 1,264 1,250 1,258 28,500
2026/02/25 1,248 1,263 1,241 1,250 53,400
2026/02/24 1,250 1,250 1,235 1,248 38,300
2026/02/20 1,250 1,250 1,236 1,250 35,500
2026/02/19 1,236 1,250 1,234 1,250 37,200
2026/02/18 1,235 1,242 1,233 1,233 28,500
2026/02/17 1,240 1,240 1,230 1,231 29,100
2026/02/16 1,223 1,240 1,221 1,233 44,800
2026/02/13 1,225 1,226 1,217 1,223 30,100
2026/02/12 1,222 1,225 1,212 1,225 37,600
2026/02/10 1,219 1,224 1,216 1,222 29,300
2026/02/09 1,215 1,223 1,211 1,212 45,700
2026/02/06 1,215 1,215 1,204 1,206 27,900
2026/02/05 1,217 1,221 1,209 1,215 31,100
2026/02/04 1,217 1,219 1,208 1,216 34,300
2026/02/03 1,219 1,223 1,215 1,217 44,000
2026/02/02 1,208 1,219 1,204 1,218 30,800
2026/01/30 1,186 1,208 1,186 1,208 30,200
2026/01/29 1,199 1,199 1,187 1,191 28,700
2026/01/28 1,203 1,203 1,191 1,195 35,400
2026/01/27 1,211 1,212 1,199 1,200 32,400
2026/01/26 1,207 1,213 1,198 1,211 45,500
2026/01/23 1,200 1,207 1,196 1,207 36,400
2026/01/22 1,196 1,205 1,195 1,204 28,500
2026/01/21 1,197 1,200 1,192 1,199 38,900
2026/01/20 1,206 1,209 1,197 1,201 22,700
2026/01/19 1,205 1,206 1,198 1,206 29,500
2026/01/16 1,214 1,217 1,200 1,209 45,300
2026/01/15 1,219 1,228 1,214 1,219 44,700
2026/01/14 1,220 1,224 1,217 1,224 25,800
2026/01/13 1,239 1,240 1,217 1,220 54,900
2026/01/09 1,230 1,235 1,226 1,233 29,100
2026/01/08 1,209 1,227 1,209 1,226 46,100
2026/01/07 1,207 1,210 1,197 1,210 36,700
2026/01/06 1,206 1,216 1,202 1,207 41,200
2026/01/05 1,206 1,209 1,190 1,206 72,200
2025/12/30 1,198 1,207 1,195 1,204 75,600
2025/12/29 1,190 1,208 1,188 1,202 83,100
2025/12/26 1,157 1,183 1,155 1,183 85,800
2025/12/25 1,148 1,157 1,146 1,157 42,900
2025/12/24 1,170 1,170 1,145 1,148 60,700
2025/12/23 1,160 1,172 1,159 1,162 57,200
2025/12/22 1,156 1,165 1,154 1,159 49,300
2025/12/19 1,141 1,161 1,138 1,155 46,100
2025/12/18 1,135 1,145 1,132 1,137 53,500
2025/12/17 1,153 1,153 1,130 1,130 79,200
2025/12/16 1,136 1,162 1,136 1,159 140,000
2025/12/15 1,105 1,125 1,105 1,119 75,500
2025/12/12 1,092 1,102 1,092 1,102 32,600
2025/12/11 1,100 1,105 1,097 1,097 27,500
2025/12/10 1,103 1,105 1,098 1,099 50,200
2025/12/09 1,100 1,104 1,093 1,097 35,600
2025/12/08 1,100 1,110 1,100 1,100 38,200
2025/12/05 1,097 1,107 1,093 1,100 45,600
2025/12/04 1,092 1,093 1,087 1,093 24,600
2025/12/03 1,100 1,103 1,081 1,082 46,500
2025/12/02 1,110 1,110 1,100 1,100 23,600
2025/12/01 1,112 1,112 1,101 1,108 43,600
2025/11/28 1,088 1,112 1,088 1,112 72,100
2025/11/27 1,091 1,097 1,087 1,087 37,400
2025/11/26 1,088 1,093 1,085 1,089 62,100
2025/11/25 1,090 1,098 1,085 1,085 43,900
2025/11/21 1,077 1,087 1,075 1,087 64,000
2025/11/20 1,083 1,083 1,072 1,080 104,400
2025/11/19 1,068 1,082 1,068 1,072 43,000
2025/11/18 1,075 1,080 1,070 1,074 47,400
2025/11/17 1,089 1,090 1,076 1,081 44,800
2025/11/14 1,093 1,099 1,089 1,092 36,300
2025/11/13 1,102 1,102 1,091 1,098 41,200
2025/11/12 1,081 1,105 1,081 1,102 74,500
2025/11/11 1,087 1,087 1,079 1,081 45,900
2025/11/10 1,067 1,085 1,061 1,085 81,500
2025/11/07 1,053 1,067 1,052 1,067 71,500
2025/11/06 1,074 1,076 1,059 1,059 60,300
2025/11/05 1,064 1,066 1,050 1,063 117,600

このページの先頭へ