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
2022/12/30 923 938 911 913 25,200
2022/12/29 930 946 912 923 34,200
2022/12/28 922 939 909 910 59,300
2022/12/27 905 933 903 926 65,800
2022/12/26 934 935 899 900 74,100
2022/12/23 957 968 936 937 48,500
2022/12/22 970 985 938 942 33,700
2022/12/21 955 974 932 955 49,200
2022/12/20 959 1,010 936 953 204,100
2022/12/19 929 951 895 951 188,000
2022/12/16 960 1,007 925 929 423,000
2022/12/15 1,052 1,078 1,050 1,061 117,100
2022/12/14 1,040 1,062 1,038 1,052 75,900
2022/12/13 1,024 1,042 1,015 1,025 45,800
2022/12/12 1,020 1,030 1,007 1,007 50,800
2022/12/09 1,043 1,043 1,023 1,028 29,500
2022/12/08 1,036 1,040 1,021 1,033 25,400
2022/12/07 1,005 1,055 1,005 1,047 52,000
2022/12/06 1,005 1,032 1,000 1,019 37,900
2022/12/05 995 1,010 985 1,010 23,200
2022/12/02 1,010 1,011 986 1,000 28,200
2022/12/01 1,007 1,033 1,007 1,016 67,900
2022/11/30 1,000 1,003 985 1,003 22,100
2022/11/29 998 1,006 984 1,006 21,900
2022/11/28 983 1,018 971 1,006 76,400
2022/11/25 988 1,004 971 984 68,200
2022/11/24 971 994 966 988 44,400
2022/11/22 962 974 956 966 32,500
2022/11/21 951 975 931 974 70,900
2022/11/18 933 951 932 946 26,600
2022/11/17 930 941 925 935 40,600
2022/11/16 916 932 908 929 25,800
2022/11/15 909 918 901 916 18,000
2022/11/14 915 918 903 909 20,700
2022/11/11 920 928 908 919 27,600
2022/11/10 922 922 902 919 30,400
2022/11/09 938 945 910 919 36,100
2022/11/08 930 954 930 947 53,500
2022/11/07 922 929 905 920 43,400
2022/11/04 900 908 894 897 37,100
2022/11/02 940 945 899 900 95,500
2022/11/01 940 971 940 940 58,500
2022/10/31 925 990 925 931 139,200
2022/10/28 942 948 920 923 193,500
2022/10/27 1,020 1,035 1,012 1,035 112,600
2022/10/26 1,019 1,026 1,013 1,017 68,300
2022/10/25 1,002 1,015 999 1,015 52,600
2022/10/24 1,000 1,006 996 996 43,500
2022/10/21 1,001 1,003 995 997 52,100
2022/10/20 1,006 1,008 1,000 1,003 35,500
2022/10/19 1,020 1,028 1,006 1,006 51,100
2022/10/18 1,032 1,040 1,018 1,024 49,800
2022/10/17 1,014 1,030 1,012 1,030 39,800
2022/10/14 1,017 1,025 1,001 1,014 46,600
2022/10/13 1,011 1,012 992 1,003 63,100
2022/10/12 1,030 1,030 1,004 1,018 39,800
2022/10/11 1,058 1,058 1,030 1,031 60,400
2022/10/07 1,080 1,080 1,052 1,058 49,600
2022/10/06 1,070 1,104 1,064 1,085 64,200
2022/10/05 1,080 1,107 1,059 1,060 45,200
2022/10/04 1,121 1,121 1,063 1,063 68,200
2022/10/03 1,065 1,085 1,059 1,085 45,800
2022/09/30 1,073 1,083 1,050 1,058 68,800
2022/09/29 1,062 1,111 1,060 1,103 98,000
2022/09/28 1,060 1,100 1,007 1,026 109,400
2022/09/27 1,008 1,035 1,008 1,021 56,100
2022/09/26 1,029 1,029 983 1,003 58,400
2022/09/22 1,018 1,036 1,005 1,021 21,500
2022/09/21 1,055 1,055 1,004 1,021 37,000
2022/09/20 1,119 1,119 1,055 1,055 67,100
2022/09/16 1,036 1,104 1,036 1,098 229,500
2022/09/15 969 1,088 969 1,035 541,800
2022/09/14 950 955 930 939 56,600
2022/09/13 964 969 953 960 37,900
2022/09/12 978 978 961 963 25,900
2022/09/09 966 976 962 968 25,300
2022/09/08 960 964 954 961 21,700
2022/09/07 971 971 943 958 36,100
2022/09/06 980 980 958 970 36,900
2022/09/05 958 994 956 973 40,000
2022/09/02 976 982 942 946 31,800
2022/09/01 987 987 974 976 31,900
2022/08/31 960 982 954 982 34,800
2022/08/30 942 965 942 965 22,300
2022/08/29 926 942 917 939 19,000
2022/08/26 967 967 941 941 28,600
2022/08/25 930 967 930 967 50,300
2022/08/24 930 932 911 928 20,000
2022/08/23 907 925 903 911 23,000
2022/08/22 918 918 900 908 25,200
2022/08/19 929 932 909 916 29,300
2022/08/18 905 929 894 929 40,300
2022/08/17 889 908 888 904 71,800
2022/08/16 855 877 842 877 31,700
2022/08/15 855 858 849 851 19,900
2022/08/12 870 870 852 852 28,500
2022/08/10 870 870 860 865 15,000
2022/08/09 867 868 855 868 12,600
2022/08/08 855 868 842 868 30,700
2022/08/05 860 865 852 861 31,300
2022/08/04 880 881 856 856 38,500
2022/08/03 901 901 865 880 51,800
2022/08/02 915 915 896 900 26,300
2022/08/01 916 919 895 910 31,200
2022/07/29 893 920 888 901 63,900
2022/07/28 902 906 870 870 41,000
2022/07/27 879 902 879 899 49,700
2022/07/26 870 874 861 873 18,100
2022/07/25 857 872 848 865 31,200
2022/07/22 865 865 839 842 49,700
2022/07/21 863 878 860 867 27,400
2022/07/20 884 893 863 863 43,500
2022/07/19 899 899 861 869 39,100
2022/07/15 890 903 873 889 52,700
2022/07/14 908 912 863 890 73,500
2022/07/13 920 932 885 898 113,100
2022/07/12 883 934 876 900 245,600
2022/07/11 813 870 806 860 229,600
2022/07/08 802 804 789 790 45,500
2022/07/07 817 817 791 791 32,100
2022/07/06 813 836 802 802 42,600
2022/07/05 795 805 790 803 23,400
2022/07/04 808 815 784 794 42,200
2022/07/01 815 815 778 793 71,300
2022/06/30 821 826 793 815 58,500
2022/06/29 810 840 801 818 169,300
2022/06/28 790 812 781 809 96,500
2022/06/27 760 790 755 786 118,500
2022/06/24 736 747 725 738 37,000
2022/06/23 749 749 719 724 60,400
2022/06/22 745 764 737 756 40,800
2022/06/21 718 751 709 746 87,600
2022/06/20 749 749 689 697 143,400
2022/06/17 750 763 717 728 169,400
2022/06/16 735 785 715 774 228,300
2022/06/15 703 766 702 732 599,400
2022/06/14 688 688 675 684 132,700
2022/06/13 711 711 687 690 236,400
2022/06/10 722 723 711 715 95,900
2022/06/09 716 736 713 730 113,000
2022/06/08 717 717 707 711 107,500
2022/06/07 749 749 716 716 107,600
2022/06/06 733 750 724 743 75,700
2022/06/03 715 736 715 731 88,000
2022/06/02 721 722 701 710 121,600
2022/06/01 732 739 718 723 70,300
2022/05/31 740 750 729 730 48,700
2022/05/30 733 737 722 732 52,700
2022/05/27 730 737 720 720 27,200
2022/05/26 720 736 716 732 41,200
2022/05/25 729 732 715 722 41,400
2022/05/24 755 755 722 722 65,100
2022/05/23 739 757 730 755 85,900
2022/05/20 720 739 700 739 106,100
2022/05/19 721 735 709 709 92,300
2022/05/18 718 738 710 730 220,700
2022/05/17 720 727 709 709 57,700
2022/05/16 735 737 719 720 42,600
2022/05/13 723 734 719 720 55,400
2022/05/12 747 747 720 720 47,200
2022/05/11 748 768 735 747 71,300
2022/05/10 738 739 716 733 73,100
2022/05/09 762 762 736 740 86,900
2022/05/06 772 773 761 762 37,500
2022/05/02 770 780 769 771 43,600
2022/04/28 778 785 771 780 30,500
2022/04/27 783 787 765 780 36,000
2022/04/26 790 794 781 794 23,300
2022/04/25 800 800 770 776 68,800
2022/04/22 808 810 793 802 29,700
2022/04/21 795 815 795 808 41,000
2022/04/20 814 817 791 798 49,800
2022/04/19 801 805 791 804 39,100
2022/04/18 788 790 765 790 48,700
2022/04/15 795 797 779 783 50,100
2022/04/14 804 815 791 800 56,300
2022/04/13 786 795 784 789 43,500
2022/04/12 786 799 775 777 52,800
2022/04/11 803 805 780 788 67,500
2022/04/08 847 847 802 807 81,600
2022/04/07 866 871 823 826 117,300
2022/04/06 882 888 856 860 123,000
2022/04/05 878 900 868 882 119,400
2022/04/04 832 865 832 851 91,400
2022/04/01 804 839 796 820 111,600
2022/03/31 787 796 780 796 42,400
2022/03/30 790 800 771 788 113,400
2022/03/29 782 803 779 790 74,300
2022/03/28 800 808 766 768 185,900
2022/03/25 761 815 756 795 188,100
2022/03/24 756 779 745 751 150,300
2022/03/23 748 784 743 771 198,100
2022/03/22 753 764 740 740 226,600
2022/03/18 750 788 736 750 1,010,700
2022/03/17 840 840 840 840 24,600
2022/03/16 1,024 1,026 981 990 153,400
2022/03/15 983 1,010 978 994 38,900
2022/03/14 978 1,007 976 977 24,800
2022/03/11 970 997 950 971 35,700
2022/03/10 1,035 1,035 980 981 58,400
2022/03/09 973 990 954 964 48,500
2022/03/08 1,000 1,039 930 958 159,600
2022/03/07 1,025 1,056 1,007 1,030 48,700
2022/03/04 1,124 1,124 1,020 1,071 95,400
2022/03/03 1,185 1,200 1,141 1,159 18,400
2022/03/02 1,152 1,179 1,131 1,144 31,600
2022/03/01 1,190 1,208 1,162 1,180 29,000
2022/02/28 1,091 1,185 1,082 1,160 89,100
2022/02/25 1,144 1,144 1,094 1,136 41,900
2022/02/24 1,084 1,100 1,050 1,084 75,700
2022/02/22 1,137 1,165 1,092 1,110 57,700
2022/02/21 1,200 1,230 1,136 1,153 70,600
2022/02/18 1,190 1,249 1,177 1,230 34,400
2022/02/17 1,181 1,215 1,171 1,190 35,000
2022/02/16 1,245 1,245 1,160 1,182 79,000
2022/02/15 1,219 1,280 1,188 1,200 54,200
2022/02/14 1,198 1,244 1,185 1,231 22,200
2022/02/10 1,298 1,298 1,250 1,253 22,200
2022/02/09 1,250 1,290 1,221 1,268 21,900
2022/02/08 1,190 1,263 1,190 1,235 34,000
2022/02/07 1,215 1,215 1,175 1,201 16,600
2022/02/04 1,151 1,229 1,135 1,215 41,200
2022/02/03 1,232 1,232 1,158 1,181 67,600
2022/02/02 1,207 1,255 1,200 1,248 77,100
2022/02/01 1,164 1,218 1,155 1,186 87,000
2022/01/31 1,095 1,194 1,086 1,156 88,900
2022/01/28 1,060 1,081 1,027 1,063 41,000
2022/01/27 1,099 1,120 1,020 1,060 99,500
2022/01/26 1,052 1,098 1,042 1,061 74,300
2022/01/25 1,030 1,042 998 1,024 140,400
2022/01/24 1,016 1,038 996 1,030 122,700
2022/01/21 996 1,032 996 1,030 95,500
2022/01/20 1,013 1,036 983 1,015 96,400
2022/01/19 1,029 1,070 987 1,006 149,400
2022/01/18 1,056 1,100 1,038 1,041 118,000
2022/01/17 1,092 1,099 993 1,043 393,300
2022/01/14 1,154 1,165 1,081 1,104 235,700
2022/01/13 1,277 1,280 1,164 1,181 225,300
2022/01/12 1,331 1,394 1,281 1,281 69,200
2022/01/11 1,272 1,305 1,238 1,281 78,100
2022/01/07 1,297 1,311 1,241 1,242 84,200
2022/01/06 1,296 1,315 1,225 1,251 145,700
2022/01/05 1,400 1,420 1,315 1,331 71,700
2022/01/04 1,415 1,465 1,410 1,410 85,900

このページの先頭へ