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
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
2025/07/24 970 970 960 960 24,000
2025/07/23 963 967 960 960 17,600
2025/07/22 970 970 963 965 18,100
2025/07/18 968 969 961 964 11,500
2025/07/17 966 967 962 966 15,700
2025/07/16 964 964 955 959 11,900
2025/07/15 969 970 954 959 23,800
2025/07/14 969 972 964 964 25,600
2025/07/11 960 961 955 961 19,100
2025/07/10 955 958 945 956 23,400
2025/07/09 946 954 945 954 15,400
2025/07/08 943 946 941 944 9,100
2025/07/07 946 946 942 942 13,800
2025/07/04 945 946 942 942 12,000
2025/07/03 945 948 942 942 15,500
2025/07/02 945 951 945 947 15,700
2025/07/01 946 948 944 946 13,500
2025/06/30 948 949 945 947 10,500
2025/06/27 945 945 941 942 13,400
2025/06/26 937 943 936 943 9,500
2025/06/25 939 939 935 937 11,100
2025/06/24 940 940 936 939 10,900
2025/06/23 938 941 935 939 14,800
2025/06/20 944 945 935 935 12,800
2025/06/19 944 944 939 939 8,300
2025/06/18 945 945 939 940 8,200
2025/06/17 941 949 940 941 16,900
2025/06/16 946 947 937 939 26,600
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

このページの先頭へ