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 |
|---|---|---|---|---|---|
| 2025/06/13 | 955 | 955 | 946 | 946 | 17,400 |
| 2025/06/12 | 951 | 951 | 946 | 946 | 11,300 |
| 2025/06/11 | 950 | 952 | 948 | 948 | 23,400 |
| 2025/06/10 | 947 | 950 | 947 | 950 | 21,900 |
| 2025/06/09 | 943 | 945 | 941 | 945 | 12,000 |
| 2025/06/06 | 946 | 948 | 942 | 942 | 9,500 |
| 2025/06/05 | 944 | 948 | 940 | 944 | 14,900 |
| 2025/06/04 | 937 | 942 | 937 | 941 | 8,100 |
| 2025/06/03 | 940 | 940 | 936 | 939 | 10,300 |
| 2025/06/02 | 939 | 942 | 937 | 940 | 20,600 |
| 2025/05/30 | 937 | 948 | 937 | 944 | 18,800 |
| 2025/05/29 | 941 | 943 | 938 | 938 | 10,100 |
| 2025/05/28 | 946 | 946 | 941 | 941 | 11,600 |
| 2025/05/27 | 936 | 941 | 932 | 941 | 16,100 |
| 2025/05/26 | 927 | 932 | 927 | 931 | 7,800 |
| 2025/05/23 | 922 | 928 | 921 | 923 | 12,200 |
| 2025/05/22 | 930 | 931 | 924 | 924 | 16,400 |
| 2025/05/21 | 938 | 940 | 931 | 931 | 15,900 |
| 2025/05/20 | 947 | 947 | 938 | 938 | 14,400 |
| 2025/05/19 | 941 | 945 | 938 | 945 | 20,800 |
| 2025/05/16 | 941 | 941 | 934 | 938 | 16,800 |
| 2025/05/15 | 940 | 942 | 936 | 939 | 11,100 |
| 2025/05/14 | 941 | 945 | 938 | 940 | 17,900 |
| 2025/05/13 | 949 | 949 | 940 | 940 | 20,300 |
| 2025/05/12 | 950 | 950 | 941 | 945 | 26,500 |
| 2025/05/09 | 941 | 945 | 938 | 945 | 25,100 |
| 2025/05/08 | 937 | 969 | 930 | 947 | 157,000 |
| 2025/05/07 | 920 | 940 | 920 | 937 | 62,700 |
| 2025/05/02 | 904 | 914 | 903 | 914 | 17,500 |
| 2025/05/01 | 906 | 906 | 901 | 905 | 11,400 |
| 2025/04/30 | 906 | 906 | 903 | 906 | 19,600 |
| 2025/04/28 | 907 | 920 | 907 | 910 | 23,100 |
| 2025/04/25 | 905 | 909 | 902 | 907 | 14,900 |
| 2025/04/24 | 905 | 905 | 900 | 902 | 13,500 |
| 2025/04/23 | 910 | 910 | 900 | 902 | 12,300 |
| 2025/04/22 | 900 | 909 | 899 | 902 | 18,900 |
| 2025/04/21 | 902 | 903 | 898 | 900 | 21,100 |
| 2025/04/18 | 900 | 900 | 892 | 897 | 22,400 |
| 2025/04/17 | 889 | 891 | 884 | 891 | 19,300 |
| 2025/04/16 | 883 | 886 | 881 | 885 | 11,300 |
| 2025/04/15 | 892 | 892 | 882 | 883 | 22,200 |
| 2025/04/14 | 900 | 900 | 885 | 886 | 34,600 |
| 2025/04/11 | 886 | 889 | 882 | 887 | 39,200 |
| 2025/04/10 | 909 | 911 | 884 | 886 | 36,700 |
| 2025/04/09 | 873 | 873 | 855 | 864 | 46,200 |
| 2025/04/08 | 855 | 878 | 855 | 873 | 51,300 |
| 2025/04/07 | 840 | 856 | 819 | 844 | 108,700 |
| 2025/04/04 | 880 | 883 | 855 | 867 | 78,600 |
| 2025/04/03 | 875 | 895 | 874 | 890 | 43,700 |
| 2025/04/02 | 909 | 909 | 895 | 895 | 37,200 |
| 2025/04/01 | 914 | 914 | 906 | 907 | 15,900 |
| 2025/03/31 | 920 | 920 | 908 | 910 | 34,900 |
| 2025/03/28 | 933 | 933 | 925 | 926 | 23,600 |
| 2025/03/27 | 932 | 933 | 927 | 933 | 28,700 |
| 2025/03/26 | 922 | 935 | 922 | 931 | 36,100 |
| 2025/03/25 | 928 | 928 | 920 | 922 | 24,800 |
| 2025/03/24 | 920 | 930 | 920 | 922 | 43,700 |
| 2025/03/21 | 914 | 920 | 911 | 919 | 25,900 |
| 2025/03/19 | 908 | 916 | 908 | 909 | 17,300 |
| 2025/03/18 | 913 | 916 | 908 | 908 | 30,900 |
| 2025/03/17 | 910 | 916 | 907 | 913 | 34,700 |
| 2025/03/14 | 910 | 910 | 902 | 904 | 35,600 |
| 2025/03/13 | 900 | 909 | 898 | 902 | 39,300 |
| 2025/03/12 | 895 | 900 | 893 | 900 | 21,200 |
| 2025/03/11 | 886 | 897 | 883 | 892 | 52,200 |
| 2025/03/10 | 884 | 885 | 880 | 885 | 18,400 |
| 2025/03/07 | 881 | 881 | 876 | 880 | 13,600 |
| 2025/03/06 | 874 | 883 | 873 | 881 | 24,500 |
| 2025/03/05 | 888 | 889 | 876 | 878 | 38,800 |
| 2025/03/04 | 880 | 888 | 878 | 887 | 30,200 |
| 2025/03/03 | 877 | 881 | 876 | 878 | 25,900 |
| 2025/02/28 | 870 | 875 | 869 | 874 | 19,200 |
| 2025/02/27 | 870 | 872 | 868 | 871 | 9,900 |
| 2025/02/26 | 870 | 872 | 862 | 871 | 22,000 |
| 2025/02/25 | 872 | 877 | 870 | 870 | 28,200 |
| 2025/02/21 | 867 | 871 | 867 | 871 | 16,200 |
| 2025/02/20 | 869 | 869 | 865 | 866 | 16,200 |
| 2025/02/19 | 865 | 867 | 861 | 866 | 10,800 |
| 2025/02/18 | 868 | 868 | 862 | 865 | 12,200 |
| 2025/02/17 | 870 | 870 | 860 | 863 | 18,200 |
| 2025/02/14 | 869 | 871 | 860 | 862 | 23,200 |
| 2025/02/13 | 864 | 868 | 861 | 868 | 25,300 |
| 2025/02/12 | 855 | 864 | 854 | 860 | 27,600 |
| 2025/02/10 | 859 | 862 | 854 | 855 | 39,600 |
| 2025/02/07 | 844 | 854 | 842 | 850 | 34,500 |
| 2025/02/06 | 838 | 841 | 837 | 840 | 20,000 |
| 2025/02/05 | 833 | 838 | 830 | 838 | 20,200 |
| 2025/02/04 | 832 | 833 | 827 | 828 | 26,500 |
| 2025/02/03 | 830 | 830 | 820 | 824 | 32,700 |
| 2025/01/31 | 831 | 832 | 824 | 829 | 24,000 |
| 2025/01/30 | 840 | 840 | 831 | 831 | 28,300 |
| 2025/01/29 | 844 | 844 | 835 | 835 | 19,700 |
| 2025/01/28 | 835 | 842 | 833 | 842 | 26,400 |
| 2025/01/27 | 827 | 834 | 824 | 833 | 29,300 |
| 2025/01/24 | 817 | 825 | 817 | 820 | 22,400 |
| 2025/01/23 | 830 | 830 | 816 | 817 | 51,000 |
| 2025/01/22 | 837 | 839 | 829 | 829 | 26,200 |
| 2025/01/21 | 840 | 840 | 832 | 837 | 22,600 |
| 2025/01/20 | 838 | 842 | 833 | 840 | 17,300 |
| 2025/01/17 | 836 | 836 | 828 | 830 | 26,900 |
| 2025/01/16 | 842 | 843 | 834 | 837 | 24,400 |
| 2025/01/15 | 840 | 843 | 838 | 842 | 24,900 |
| 2025/01/14 | 850 | 850 | 838 | 842 | 33,600 |
| 2025/01/10 | 847 | 848 | 844 | 848 | 14,600 |
| 2025/01/09 | 853 | 853 | 841 | 845 | 25,000 |
| 2025/01/08 | 853 | 853 | 846 | 849 | 29,900 |
| 2025/01/07 | 845 | 854 | 841 | 852 | 34,600 |
| 2025/01/06 | 840 | 847 | 840 | 846 | 34,100 |
| 2024/12/30 | 829 | 838 | 828 | 837 | 37,800 |
| 2024/12/27 | 818 | 829 | 817 | 828 | 50,400 |
| 2024/12/26 | 809 | 815 | 808 | 809 | 102,200 |
| 2024/12/25 | 821 | 823 | 802 | 808 | 111,700 |
| 2024/12/24 | 819 | 833 | 817 | 822 | 87,200 |
| 2024/12/23 | 817 | 823 | 812 | 815 | 70,300 |
| 2024/12/20 | 827 | 828 | 815 | 818 | 84,300 |
| 2024/12/19 | 828 | 831 | 823 | 826 | 72,800 |
| 2024/12/18 | 845 | 845 | 831 | 831 | 44,300 |
| 2024/12/17 | 853 | 853 | 838 | 842 | 55,900 |
| 2024/12/16 | 856 | 861 | 851 | 851 | 61,400 |
| 2024/12/13 | 854 | 856 | 848 | 853 | 47,000 |
| 2024/12/12 | 847 | 853 | 846 | 847 | 52,600 |
| 2024/12/11 | 848 | 849 | 843 | 847 | 27,700 |
| 2024/12/10 | 840 | 850 | 840 | 842 | 47,200 |
| 2024/12/09 | 830 | 846 | 830 | 843 | 54,500 |
| 2024/12/06 | 832 | 836 | 826 | 828 | 79,500 |
| 2024/12/05 | 836 | 839 | 832 | 836 | 39,600 |
| 2024/12/04 | 842 | 843 | 834 | 835 | 47,100 |
| 2024/12/03 | 836 | 848 | 836 | 838 | 71,300 |
| 2024/12/02 | 835 | 840 | 828 | 836 | 85,300 |
| 2024/11/29 | 839 | 843 | 833 | 835 | 61,800 |
| 2024/11/28 | 833 | 843 | 833 | 840 | 47,700 |
| 2024/11/27 | 848 | 849 | 832 | 835 | 87,100 |
| 2024/11/26 | 850 | 856 | 843 | 848 | 58,600 |
| 2024/11/25 | 851 | 857 | 850 | 850 | 45,400 |
| 2024/11/22 | 847 | 852 | 843 | 852 | 43,000 |
| 2024/11/21 | 850 | 856 | 842 | 848 | 52,500 |
| 2024/11/20 | 851 | 860 | 849 | 850 | 46,300 |
| 2024/11/19 | 860 | 862 | 843 | 849 | 122,900 |
| 2024/11/18 | 858 | 865 | 858 | 859 | 37,300 |
| 2024/11/15 | 863 | 866 | 857 | 858 | 65,300 |
| 2024/11/14 | 870 | 871 | 862 | 865 | 53,100 |
| 2024/11/13 | 868 | 876 | 868 | 869 | 34,500 |
| 2024/11/12 | 869 | 874 | 866 | 870 | 47,500 |
| 2024/11/11 | 870 | 871 | 862 | 864 | 61,400 |
| 2024/11/08 | 879 | 880 | 867 | 870 | 66,200 |
| 2024/11/07 | 873 | 881 | 873 | 876 | 59,700 |
| 2024/11/06 | 875 | 884 | 871 | 873 | 58,400 |
| 2024/11/05 | 880 | 883 | 868 | 869 | 64,000 |
| 2024/11/01 | 890 | 890 | 863 | 871 | 189,000 |
| 2024/10/31 | 901 | 902 | 893 | 898 | 106,400 |
| 2024/10/30 | 901 | 915 | 896 | 903 | 288,800 |
| 2024/10/29 | 994 | 999 | 990 | 999 | 187,700 |
| 2024/10/28 | 990 | 992 | 988 | 991 | 103,300 |
| 2024/10/25 | 990 | 990 | 987 | 987 | 67,000 |
| 2024/10/24 | 990 | 992 | 987 | 991 | 59,500 |
| 2024/10/23 | 990 | 992 | 988 | 990 | 41,800 |
| 2024/10/22 | 990 | 991 | 986 | 990 | 39,400 |
| 2024/10/21 | 995 | 996 | 985 | 988 | 70,200 |
| 2024/10/18 | 983 | 983 | 979 | 980 | 42,400 |
| 2024/10/17 | 986 | 986 | 979 | 980 | 45,100 |
| 2024/10/16 | 980 | 987 | 977 | 980 | 48,400 |
| 2024/10/15 | 984 | 985 | 979 | 980 | 59,400 |
| 2024/10/11 | 979 | 988 | 975 | 976 | 60,700 |
| 2024/10/10 | 979 | 979 | 975 | 976 | 59,000 |
| 2024/10/09 | 984 | 984 | 978 | 981 | 38,800 |
| 2024/10/08 | 983 | 984 | 978 | 980 | 54,000 |
| 2024/10/07 | 994 | 995 | 979 | 982 | 111,300 |
| 2024/10/04 | 993 | 997 | 975 | 979 | 146,900 |
| 2024/10/03 | 994 | 999 | 991 | 993 | 83,100 |
| 2024/10/02 | 1,000 | 1,004 | 994 | 995 | 96,500 |
| 2024/10/01 | 990 | 1,001 | 984 | 995 | 89,700 |
| 2024/09/30 | 975 | 984 | 966 | 976 | 109,800 |
| 2024/09/27 | 975 | 990 | 975 | 980 | 105,300 |
| 2024/09/26 | 965 | 973 | 960 | 968 | 70,300 |
| 2024/09/25 | 959 | 961 | 953 | 956 | 54,300 |
| 2024/09/24 | 951 | 956 | 948 | 952 | 49,100 |
| 2024/09/20 | 950 | 950 | 941 | 941 | 29,900 |
| 2024/09/19 | 948 | 949 | 940 | 949 | 26,900 |
| 2024/09/18 | 949 | 949 | 932 | 939 | 32,400 |
| 2024/09/17 | 936 | 949 | 930 | 949 | 52,900 |
| 2024/09/13 | 919 | 921 | 911 | 915 | 26,000 |
| 2024/09/12 | 924 | 924 | 913 | 919 | 30,100 |
| 2024/09/11 | 931 | 931 | 911 | 916 | 49,900 |
| 2024/09/10 | 940 | 940 | 928 | 931 | 23,100 |
| 2024/09/09 | 921 | 932 | 921 | 930 | 29,900 |
| 2024/09/06 | 935 | 937 | 925 | 926 | 30,500 |
| 2024/09/05 | 951 | 951 | 934 | 937 | 26,700 |
| 2024/09/04 | 950 | 951 | 936 | 937 | 51,300 |
| 2024/09/03 | 952 | 959 | 950 | 951 | 29,300 |
| 2024/09/02 | 954 | 954 | 948 | 950 | 26,900 |
| 2024/08/30 | 941 | 947 | 941 | 943 | 20,200 |
| 2024/08/29 | 936 | 946 | 936 | 940 | 32,700 |
| 2024/08/28 | 940 | 946 | 939 | 942 | 26,200 |
| 2024/08/27 | 948 | 950 | 937 | 944 | 35,500 |
| 2024/08/26 | 924 | 945 | 920 | 945 | 34,800 |
| 2024/08/23 | 913 | 919 | 909 | 915 | 29,300 |
| 2024/08/22 | 914 | 915 | 909 | 915 | 23,800 |
| 2024/08/21 | 918 | 918 | 909 | 911 | 13,900 |
| 2024/08/20 | 920 | 920 | 909 | 911 | 20,300 |
| 2024/08/19 | 913 | 917 | 906 | 914 | 21,100 |