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
2024/05/07 890 915 887 890 78,300
2024/05/02 891 897 882 883 54,100
2024/05/01 892 896 890 893 21,000
2024/04/30 900 901 890 890 40,600
2024/04/26 895 896 888 890 29,800
2024/04/25 901 902 896 896 22,900
2024/04/24 901 903 898 903 28,900
2024/04/23 896 900 890 897 32,600
2024/04/22 889 892 883 888 47,000
2024/04/19 885 887 867 873 94,500
2024/04/18 885 893 873 889 55,700
2024/04/17 896 897 877 888 82,400
2024/04/16 900 903 888 891 141,600
2024/04/15 907 909 903 909 36,400
2024/04/12 911 911 903 907 71,700
2024/04/11 915 917 910 913 43,200
2024/04/10 920 924 917 917 28,100
2024/04/09 921 921 914 916 18,800
2024/04/08 920 923 915 915 27,000
2024/04/05 915 918 910 918 37,100
2024/04/04 923 924 916 917 42,700
2024/04/03 923 929 920 925 29,700
2024/04/02 937 937 924 926 45,500
2024/04/01 956 957 937 940 39,300
2024/03/29 945 956 945 955 12,000
2024/03/28 962 962 943 944 33,700
2024/03/27 953 963 953 959 25,300
2024/03/26 951 956 944 953 28,100
2024/03/25 950 961 939 949 43,900
2024/03/22 955 959 940 949 55,000
2024/03/21 970 970 950 954 40,100
2024/03/19 950 973 947 960 63,300
2024/03/18 910 957 909 938 114,700
2024/03/15 930 933 912 914 89,300
2024/03/14 929 935 926 935 32,900
2024/03/13 936 938 929 932 22,600
2024/03/12 921 934 915 934 36,200
2024/03/11 930 931 921 929 52,000
2024/03/08 936 945 930 932 57,500
2024/03/07 953 957 941 942 27,200
2024/03/06 944 956 941 954 46,600
2024/03/05 942 946 936 940 28,500
2024/03/04 951 953 940 943 40,400
2024/03/01 965 965 942 950 55,700
2024/02/29 959 963 951 963 29,800
2024/02/28 953 969 953 969 53,600
2024/02/27 955 958 947 955 26,600
2024/02/26 941 951 940 946 43,900
2024/02/22 951 951 939 947 39,700
2024/02/21 951 951 941 950 33,600
2024/02/20 964 966 950 951 32,300
2024/02/19 945 964 945 964 34,100
2024/02/16 938 948 936 945 25,100
2024/02/15 953 953 932 932 32,300
2024/02/14 963 963 940 947 55,500
2024/02/13 974 974 956 963 56,700
2024/02/09 970 978 964 969 47,300
2024/02/08 969 969 960 963 43,100
2024/02/07 973 973 958 966 51,100
2024/02/06 980 980 971 972 32,700
2024/02/05 988 988 972 984 39,800
2024/02/02 990 990 978 980 57,300
2024/02/01 964 968 958 965 40,600
2024/01/31 954 970 950 970 74,300
2024/01/30 943 950 940 942 32,000
2024/01/29 932 943 930 941 51,700
2024/01/26 928 935 924 930 32,100
2024/01/25 933 937 924 936 34,600
2024/01/24 925 933 920 930 31,100
2024/01/23 932 935 915 925 56,300
2024/01/22 915 933 913 932 46,100
2024/01/19 920 920 910 913 31,900
2024/01/18 907 916 904 910 42,600
2024/01/17 917 920 908 908 63,100
2024/01/16 933 936 916 917 60,300
2024/01/15 925 935 921 931 48,900
2024/01/12 950 950 924 925 64,000
2024/01/11 956 958 935 944 51,000
2024/01/10 950 957 947 954 42,200
2024/01/09 930 955 926 955 62,500
2024/01/05 935 937 915 919 81,300
2024/01/04 930 934 910 929 55,600
2023/12/29 900 929 900 929 111,400
2023/12/28 884 902 878 899 97,200
2023/12/27 881 889 870 885 275,100
2023/12/26 913 918 890 896 258,800
2023/12/25 945 946 922 925 141,600
2023/12/22 947 953 942 949 114,100
2023/12/21 963 964 944 955 94,400
2023/12/20 980 988 966 978 96,700
2023/12/19 939 983 937 981 223,900
2023/12/18 950 950 924 933 441,600
2023/12/15 972 1,013 972 1,008 230,700
2023/12/14 976 985 956 963 109,700
2023/12/13 983 989 968 976 94,600
2023/12/12 990 995 978 983 92,700
2023/12/11 982 995 981 990 67,700
2023/12/08 992 997 978 979 147,400
2023/12/07 999 1,006 994 996 80,600
2023/12/06 1,002 1,012 998 1,002 98,100
2023/12/05 1,003 1,015 1,003 1,010 55,100
2023/12/04 1,000 1,018 996 1,009 95,800
2023/12/01 1,003 1,011 999 1,005 60,400
2023/11/30 1,010 1,013 997 1,003 74,300
2023/11/29 1,008 1,014 1,004 1,007 46,500
2023/11/28 1,034 1,035 1,012 1,013 71,600
2023/11/27 1,023 1,033 1,023 1,029 56,000
2023/11/24 1,027 1,033 1,020 1,023 114,300
2023/11/22 1,023 1,034 1,023 1,028 72,800
2023/11/21 1,025 1,030 1,019 1,027 34,900
2023/11/20 1,019 1,025 1,016 1,022 31,800
2023/11/17 1,002 1,015 996 1,015 60,600
2023/11/16 1,011 1,016 1,005 1,008 39,900
2023/11/15 1,009 1,027 1,009 1,011 72,300
2023/11/14 1,002 1,006 998 1,005 31,800
2023/11/13 1,011 1,012 998 1,002 35,600
2023/11/10 1,006 1,012 994 1,012 67,900
2023/11/09 1,002 1,006 988 1,006 61,900
2023/11/08 999 1,006 994 1,002 121,100
2023/11/07 1,016 1,016 991 999 165,500
2023/11/06 1,015 1,021 1,007 1,021 89,700
2023/11/02 1,003 1,014 1,003 1,013 95,300
2023/11/01 1,011 1,018 997 1,003 146,900
2023/10/31 983 1,015 979 1,011 133,800
2023/10/30 983 1,009 969 996 298,700
2023/10/27 1,062 1,068 1,050 1,056 286,900
2023/10/26 1,078 1,081 1,062 1,065 130,500
2023/10/25 1,103 1,103 1,078 1,081 70,000
2023/10/24 1,091 1,096 1,062 1,091 147,400
2023/10/23 1,107 1,112 1,091 1,095 107,800
2023/10/20 1,083 1,101 1,080 1,095 121,800
2023/10/19 1,057 1,090 1,052 1,083 124,800
2023/10/18 1,046 1,075 1,045 1,062 293,300
2023/10/17 1,090 1,096 1,068 1,080 160,800
2023/10/16 1,110 1,112 1,090 1,096 186,000
2023/10/13 1,143 1,143 1,118 1,129 69,700
2023/10/12 1,184 1,184 1,119 1,119 239,500
2023/10/11 1,191 1,192 1,156 1,156 113,300
2023/10/10 1,178 1,201 1,178 1,196 52,100
2023/10/06 1,157 1,164 1,139 1,164 62,100
2023/10/05 1,128 1,165 1,128 1,157 117,600
2023/10/04 1,092 1,123 1,084 1,108 164,700
2023/10/03 1,150 1,163 1,060 1,078 453,400
2023/10/02 1,260 1,281 1,255 1,255 54,900
2023/09/29 1,270 1,271 1,237 1,242 60,800
2023/09/28 1,279 1,279 1,249 1,260 53,900
2023/09/27 1,250 1,279 1,245 1,279 52,800
2023/09/26 1,241 1,268 1,230 1,245 75,600
2023/09/25 1,219 1,241 1,206 1,241 81,500
2023/09/22 1,196 1,210 1,183 1,209 45,200
2023/09/21 1,221 1,228 1,197 1,202 46,900
2023/09/20 1,229 1,277 1,216 1,219 120,400
2023/09/19 1,220 1,239 1,200 1,205 94,000
2023/09/15 1,206 1,214 1,170 1,195 170,500
2023/09/14 1,237 1,247 1,208 1,236 113,200
2023/09/13 1,236 1,236 1,206 1,222 44,300
2023/09/12 1,228 1,230 1,216 1,222 20,500
2023/09/11 1,245 1,245 1,210 1,216 38,500
2023/09/08 1,232 1,251 1,222 1,232 33,700
2023/09/07 1,260 1,260 1,227 1,244 40,400
2023/09/06 1,250 1,281 1,240 1,255 69,900
2023/09/05 1,226 1,239 1,226 1,238 17,000
2023/09/04 1,246 1,246 1,221 1,226 36,300
2023/09/01 1,250 1,250 1,224 1,238 42,300
2023/08/31 1,245 1,253 1,234 1,243 29,900
2023/08/30 1,228 1,250 1,215 1,223 44,300
2023/08/29 1,235 1,248 1,196 1,208 52,500
2023/08/28 1,246 1,285 1,223 1,230 65,200
2023/08/25 1,198 1,249 1,189 1,235 34,500
2023/08/24 1,220 1,220 1,200 1,202 9,900
2023/08/23 1,213 1,238 1,197 1,205 27,100
2023/08/22 1,216 1,255 1,206 1,226 58,700
2023/08/21 1,186 1,205 1,185 1,195 29,400
2023/08/18 1,148 1,183 1,134 1,176 46,900
2023/08/17 1,157 1,157 1,111 1,148 33,500
2023/08/16 1,153 1,158 1,138 1,155 17,200
2023/08/15 1,157 1,157 1,145 1,152 17,600
2023/08/14 1,150 1,158 1,141 1,146 18,500
2023/08/10 1,133 1,140 1,124 1,137 15,300
2023/08/09 1,137 1,144 1,131 1,140 13,600
2023/08/08 1,136 1,136 1,122 1,133 10,900
2023/08/07 1,110 1,136 1,106 1,136 16,500
2023/08/04 1,140 1,140 1,111 1,111 36,800
2023/08/03 1,150 1,151 1,131 1,134 22,500
2023/08/02 1,162 1,162 1,142 1,162 24,800
2023/08/01 1,163 1,163 1,149 1,160 20,500
2023/07/31 1,145 1,165 1,143 1,163 34,400
2023/07/28 1,154 1,154 1,130 1,139 35,400
2023/07/27 1,160 1,160 1,145 1,156 15,100
2023/07/26 1,144 1,161 1,136 1,152 36,900
2023/07/25 1,149 1,149 1,125 1,141 29,100
2023/07/24 1,119 1,149 1,119 1,137 40,600
2023/07/21 1,128 1,145 1,088 1,109 61,700
2023/07/20 1,124 1,142 1,115 1,122 21,400
2023/07/19 1,128 1,141 1,110 1,122 27,400
2023/07/18 1,130 1,150 1,110 1,114 44,100
2023/07/14 1,188 1,190 1,121 1,126 62,500
2023/07/13 1,174 1,183 1,159 1,183 27,600
2023/07/12 1,204 1,204 1,167 1,167 65,000
2023/07/11 1,196 1,214 1,182 1,203 42,300

このページの先頭へ