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 |
|---|---|---|---|---|---|
| 2026/05/29 | 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 |
| 2025/11/04 | 1,099 | 1,103 | 1,070 | 1,070 | 200,300 |
| 2025/10/31 | 1,121 | 1,139 | 1,095 | 1,097 | 203,100 |
| 2025/10/30 | 1,084 | 1,140 | 1,083 | 1,118 | 796,000 |
| 2025/10/29 | 1,322 | 1,328 | 1,321 | 1,324 | 278,100 |
| 2025/10/28 | 1,321 | 1,322 | 1,317 | 1,319 | 156,000 |
| 2025/10/27 | 1,326 | 1,329 | 1,318 | 1,320 | 209,500 |
| 2025/10/24 | 1,319 | 1,325 | 1,313 | 1,316 | 158,700 |
| 2025/10/23 | 1,302 | 1,314 | 1,301 | 1,313 | 137,200 |
| 2025/10/22 | 1,300 | 1,303 | 1,300 | 1,301 | 113,200 |
| 2025/10/21 | 1,303 | 1,305 | 1,299 | 1,299 | 121,200 |
| 2025/10/20 | 1,303 | 1,304 | 1,299 | 1,300 | 108,900 |
| 2025/10/17 | 1,301 | 1,302 | 1,298 | 1,299 | 90,400 |
| 2025/10/16 | 1,304 | 1,308 | 1,299 | 1,300 | 147,000 |
| 2025/10/15 | 1,307 | 1,308 | 1,299 | 1,299 | 145,200 |
| 2025/10/14 | 1,307 | 1,309 | 1,301 | 1,301 | 131,400 |
| 2025/10/10 | 1,311 | 1,313 | 1,303 | 1,307 | 75,800 |
| 2025/10/09 | 1,318 | 1,325 | 1,302 | 1,308 | 140,600 |
| 2025/10/08 | 1,306 | 1,330 | 1,305 | 1,317 | 118,800 |
| 2025/10/07 | 1,326 | 1,331 | 1,300 | 1,305 | 210,700 |
| 2025/10/06 | 1,341 | 1,351 | 1,326 | 1,328 | 208,100 |
| 2025/10/03 | 1,328 | 1,340 | 1,325 | 1,334 | 108,100 |
| 2025/10/02 | 1,340 | 1,340 | 1,321 | 1,328 | 123,300 |
| 2025/10/01 | 1,323 | 1,346 | 1,320 | 1,330 | 154,400 |
| 2025/09/30 | 1,380 | 1,380 | 1,337 | 1,343 | 207,600 |
| 2025/09/29 | 1,397 | 1,399 | 1,357 | 1,369 | 359,600 |
| 2025/09/26 | 1,347 | 1,367 | 1,327 | 1,367 | 173,100 |
| 2025/09/25 | 1,366 | 1,369 | 1,306 | 1,350 | 255,800 |
| 2025/09/24 | 1,295 | 1,357 | 1,292 | 1,356 | 436,600 |
| 2025/09/22 | 1,240 | 1,294 | 1,239 | 1,286 | 486,600 |
| 2025/09/19 | 1,250 | 1,260 | 1,212 | 1,236 | 1,440,100 |
| 2025/09/18 | 1,148 | 1,148 | 1,148 | 1,148 | 84,700 |
| 2025/09/17 | 1,000 | 1,000 | 994 | 998 | 52,500 |
| 2025/09/16 | 1,005 | 1,005 | 996 | 1,000 | 76,600 |
| 2025/09/12 | 1,010 | 1,011 | 998 | 999 | 91,200 |
| 2025/09/11 | 1,002 | 1,002 | 998 | 1,000 | 39,700 |
| 2025/09/10 | 1,001 | 1,002 | 996 | 1,000 | 38,300 |
| 2025/09/09 | 1,000 | 1,004 | 996 | 1,001 | 60,100 |
| 2025/09/08 | 1,000 | 1,002 | 994 | 997 | 64,700 |
| 2025/09/05 | 993 | 996 | 992 | 993 | 36,300 |
| 2025/09/04 | 996 | 998 | 991 | 991 | 54,700 |
| 2025/09/03 | 994 | 994 | 990 | 991 | 23,500 |
| 2025/09/02 | 993 | 994 | 990 | 993 | 36,900 |
| 2025/09/01 | 990 | 993 | 988 | 991 | 47,000 |
| 2025/08/29 | 989 | 990 | 987 | 989 | 39,700 |
| 2025/08/28 | 982 | 989 | 980 | 988 | 49,900 |
| 2025/08/27 | 982 | 982 | 977 | 982 | 20,500 |
| 2025/08/26 | 977 | 981 | 975 | 979 | 28,600 |
| 2025/08/25 | 973 | 976 | 972 | 976 | 25,000 |
| 2025/08/22 | 969 | 971 | 968 | 971 | 10,500 |
| 2025/08/21 | 970 | 971 | 968 | 968 | 13,000 |
| 2025/08/20 | 968 | 972 | 968 | 971 | 22,900 |
| 2025/08/19 | 970 | 972 | 968 | 970 | 15,900 |
| 2025/08/18 | 970 | 971 | 968 | 970 | 16,500 |
| 2025/08/15 | 967 | 968 | 965 | 968 | 17,900 |
| 2025/08/14 | 972 | 972 | 965 | 969 | 23,100 |
| 2025/08/13 | 975 | 975 | 968 | 971 | 22,000 |
| 2025/08/12 | 975 | 976 | 971 | 971 | 21,400 |
| 2025/08/08 | 977 | 977 | 972 | 972 | 17,000 |
| 2025/08/07 | 977 | 977 | 971 | 972 | 15,300 |
| 2025/08/06 | 975 | 977 | 972 | 975 | 17,000 |
| 2025/08/05 | 968 | 972 | 966 | 972 | 15,200 |
| 2025/08/04 | 962 | 966 | 961 | 966 | 18,100 |
| 2025/08/01 | 965 | 965 | 960 | 961 | 14,500 |
| 2025/07/31 | 965 | 965 | 958 | 960 | 14,300 |
| 2025/07/30 | 966 | 966 | 959 | 960 | 15,200 |
| 2025/07/29 | 965 | 965 | 957 | 960 | 15,100 |
| 2025/07/28 | 960 | 962 | 956 | 959 | 18,300 |
| 2025/07/25 | 960 | 960 | 955 | 959 | 14,100 |