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 |