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 |
---|---|---|---|---|---|
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 |
2023/07/10 | 1,192 | 1,195 | 1,175 | 1,181 | 52,400 |
2023/07/07 | 1,200 | 1,200 | 1,180 | 1,190 | 25,800 |
2023/07/06 | 1,185 | 1,203 | 1,178 | 1,200 | 44,100 |
2023/07/05 | 1,201 | 1,203 | 1,175 | 1,176 | 33,100 |
2023/07/04 | 1,200 | 1,220 | 1,187 | 1,219 | 29,700 |
2023/07/03 | 1,222 | 1,227 | 1,187 | 1,201 | 32,300 |
2023/06/30 | 1,202 | 1,230 | 1,191 | 1,214 | 23,000 |
2023/06/29 | 1,173 | 1,209 | 1,171 | 1,202 | 39,500 |
2023/06/28 | 1,151 | 1,177 | 1,151 | 1,163 | 26,100 |
2023/06/27 | 1,175 | 1,178 | 1,135 | 1,151 | 45,700 |
2023/06/26 | 1,203 | 1,213 | 1,171 | 1,179 | 48,500 |
2023/06/23 | 1,230 | 1,230 | 1,182 | 1,210 | 61,900 |
2023/06/22 | 1,225 | 1,266 | 1,188 | 1,200 | 89,900 |
2023/06/21 | 1,186 | 1,247 | 1,169 | 1,223 | 114,200 |
2023/06/20 | 1,160 | 1,200 | 1,135 | 1,188 | 89,400 |
2023/06/19 | 1,144 | 1,200 | 1,116 | 1,160 | 99,000 |
2023/06/16 | 1,194 | 1,195 | 1,111 | 1,142 | 125,600 |
2023/06/15 | 1,186 | 1,191 | 1,101 | 1,175 | 402,800 |
2023/06/14 | 1,037 | 1,051 | 1,012 | 1,041 | 136,500 |
2023/06/13 | 1,029 | 1,045 | 1,026 | 1,043 | 74,800 |
2023/06/12 | 1,009 | 1,027 | 1,009 | 1,022 | 23,500 |
2023/06/09 | 1,010 | 1,013 | 1,001 | 1,008 | 28,400 |
2023/06/08 | 1,023 | 1,023 | 1,003 | 1,004 | 24,000 |
2023/06/07 | 1,013 | 1,025 | 1,010 | 1,020 | 32,100 |
2023/06/06 | 1,005 | 1,014 | 1,005 | 1,012 | 16,600 |
2023/06/05 | 1,010 | 1,014 | 1,001 | 1,005 | 14,800 |
2023/06/02 | 995 | 1,004 | 995 | 1,003 | 15,300 |
2023/06/01 | 1,004 | 1,007 | 993 | 995 | 18,800 |
2023/05/31 | 1,014 | 1,014 | 996 | 1,004 | 20,400 |
2023/05/30 | 1,021 | 1,023 | 1,004 | 1,013 | 22,500 |
2023/05/29 | 1,018 | 1,020 | 1,010 | 1,017 | 26,200 |
2023/05/26 | 998 | 1,007 | 992 | 1,005 | 36,800 |
2023/05/25 | 990 | 993 | 982 | 992 | 15,500 |
2023/05/24 | 981 | 989 | 980 | 984 | 19,000 |
2023/05/23 | 995 | 995 | 977 | 982 | 35,200 |
2023/05/22 | 988 | 992 | 983 | 989 | 15,300 |
2023/05/19 | 980 | 989 | 979 | 987 | 27,100 |
2023/05/18 | 990 | 993 | 976 | 977 | 72,100 |
2023/05/17 | 991 | 994 | 989 | 993 | 16,500 |
2023/05/16 | 1,000 | 1,001 | 986 | 991 | 91,300 |
2023/05/15 | 1,005 | 1,005 | 999 | 1,000 | 15,700 |
2023/05/12 | 1,009 | 1,009 | 999 | 1,002 | 42,000 |
2023/05/11 | 1,012 | 1,012 | 1,006 | 1,009 | 14,500 |
2023/05/10 | 1,011 | 1,014 | 1,006 | 1,006 | 20,300 |
2023/05/09 | 1,018 | 1,019 | 1,003 | 1,011 | 40,500 |
2023/05/08 | 1,018 | 1,023 | 1,015 | 1,018 | 20,000 |
2023/05/02 | 1,020 | 1,022 | 1,012 | 1,018 | 20,600 |
2023/05/01 | 1,042 | 1,048 | 1,015 | 1,018 | 28,800 |
2023/04/28 | 1,040 | 1,055 | 1,028 | 1,036 | 27,500 |
2023/04/27 | 1,039 | 1,039 | 1,025 | 1,026 | 18,300 |
2023/04/26 | 1,022 | 1,044 | 1,021 | 1,030 | 17,700 |
2023/04/25 | 1,050 | 1,050 | 1,027 | 1,027 | 14,300 |
2023/04/24 | 1,059 | 1,060 | 1,042 | 1,042 | 10,500 |
2023/04/21 | 1,050 | 1,060 | 1,045 | 1,056 | 12,000 |
2023/04/20 | 1,060 | 1,071 | 1,056 | 1,056 | 21,300 |
2023/04/19 | 1,045 | 1,050 | 1,040 | 1,046 | 10,500 |
2023/04/18 | 1,044 | 1,057 | 1,036 | 1,044 | 16,000 |
2023/04/17 | 1,038 | 1,040 | 1,025 | 1,033 | 21,100 |
2023/04/14 | 1,030 | 1,038 | 1,020 | 1,035 | 26,200 |
2023/04/13 | 1,010 | 1,023 | 1,009 | 1,018 | 13,700 |
2023/04/12 | 1,016 | 1,028 | 1,010 | 1,013 | 27,100 |
2023/04/11 | 1,037 | 1,038 | 1,016 | 1,016 | 18,800 |
2023/04/10 | 1,031 | 1,040 | 1,021 | 1,021 | 12,400 |
2023/04/07 | 1,015 | 1,041 | 1,015 | 1,021 | 34,000 |
2023/04/06 | 1,033 | 1,054 | 1,012 | 1,015 | 31,100 |
2023/04/05 | 1,051 | 1,070 | 1,042 | 1,053 | 25,700 |
2023/04/04 | 1,074 | 1,077 | 1,050 | 1,051 | 22,700 |
2023/04/03 | 1,050 | 1,073 | 1,049 | 1,073 | 23,500 |
2023/03/31 | 1,046 | 1,052 | 1,038 | 1,041 | 10,000 |
2023/03/30 | 1,030 | 1,042 | 1,026 | 1,041 | 10,300 |
2023/03/29 | 1,022 | 1,039 | 1,021 | 1,033 | 9,200 |
2023/03/28 | 1,032 | 1,034 | 1,021 | 1,029 | 8,900 |
2023/03/27 | 1,025 | 1,036 | 1,020 | 1,020 | 13,700 |
2023/03/24 | 1,016 | 1,036 | 1,013 | 1,036 | 11,200 |
2023/03/23 | 996 | 1,023 | 993 | 1,023 | 24,200 |
2023/03/22 | 1,025 | 1,034 | 999 | 1,002 | 32,400 |
2023/03/20 | 1,096 | 1,096 | 1,004 | 1,010 | 110,800 |
2023/03/17 | 1,044 | 1,062 | 1,035 | 1,057 | 35,600 |
2023/03/16 | 1,029 | 1,029 | 980 | 1,029 | 71,100 |
2023/03/15 | 1,072 | 1,073 | 1,048 | 1,057 | 54,400 |
2023/03/14 | 1,066 | 1,080 | 1,038 | 1,046 | 27,300 |
2023/03/13 | 1,080 | 1,080 | 1,047 | 1,075 | 51,600 |
2023/03/10 | 1,080 | 1,099 | 1,073 | 1,089 | 37,400 |
2023/03/09 | 1,074 | 1,088 | 1,065 | 1,080 | 40,400 |
2023/03/08 | 1,066 | 1,081 | 1,056 | 1,079 | 49,600 |
2023/03/07 | 1,050 | 1,070 | 1,050 | 1,064 | 31,800 |
2023/03/06 | 1,036 | 1,063 | 1,024 | 1,048 | 61,700 |
2023/03/03 | 1,038 | 1,038 | 1,016 | 1,025 | 21,700 |
2023/03/02 | 1,027 | 1,040 | 1,012 | 1,029 | 28,200 |
2023/03/01 | 1,009 | 1,026 | 998 | 1,006 | 42,800 |
2023/02/28 | 994 | 1,015 | 992 | 1,009 | 47,600 |
2023/02/27 | 992 | 994 | 980 | 989 | 20,000 |
2023/02/24 | 984 | 996 | 978 | 978 | 18,600 |
2023/02/22 | 980 | 981 | 960 | 976 | 27,900 |
2023/02/21 | 975 | 984 | 973 | 982 | 14,800 |
2023/02/20 | 982 | 983 | 975 | 982 | 17,600 |
2023/02/17 | 972 | 981 | 970 | 979 | 14,400 |
2023/02/16 | 967 | 981 | 965 | 977 | 15,800 |
2023/02/15 | 966 | 969 | 961 | 967 | 10,000 |
2023/02/14 | 952 | 960 | 946 | 960 | 18,900 |
2023/02/13 | 980 | 980 | 953 | 955 | 25,500 |
2023/02/10 | 984 | 990 | 971 | 971 | 29,800 |
2023/02/09 | 962 | 985 | 962 | 984 | 23,300 |
2023/02/08 | 960 | 973 | 953 | 961 | 29,800 |
2023/02/07 | 956 | 958 | 947 | 953 | 15,800 |
2023/02/06 | 965 | 970 | 946 | 946 | 52,800 |
2023/02/03 | 945 | 967 | 939 | 955 | 41,400 |
2023/02/02 | 930 | 944 | 924 | 940 | 34,500 |
2023/02/01 | 915 | 930 | 915 | 922 | 41,100 |
2023/01/31 | 910 | 910 | 904 | 910 | 20,600 |
2023/01/30 | 909 | 909 | 896 | 901 | 51,900 |
2023/01/27 | 912 | 918 | 899 | 903 | 52,200 |
2023/01/26 | 916 | 920 | 906 | 908 | 25,400 |
2023/01/25 | 915 | 920 | 910 | 912 | 14,700 |
2023/01/24 | 922 | 922 | 908 | 910 | 30,400 |
2023/01/23 | 915 | 925 | 912 | 916 | 31,700 |
2023/01/20 | 909 | 922 | 909 | 920 | 19,300 |
2023/01/19 | 915 | 917 | 905 | 914 | 10,800 |
2023/01/18 | 913 | 917 | 900 | 915 | 23,900 |
2023/01/17 | 916 | 920 | 903 | 906 | 24,300 |
2023/01/16 | 940 | 948 | 915 | 919 | 30,400 |
2023/01/13 | 944 | 945 | 935 | 942 | 20,700 |
2023/01/12 | 942 | 948 | 932 | 944 | 20,600 |
2023/01/11 | 926 | 938 | 926 | 930 | 14,100 |
2023/01/10 | 940 | 944 | 923 | 928 | 19,800 |
2023/01/06 | 934 | 934 | 920 | 926 | 21,300 |
2023/01/05 | 935 | 940 | 923 | 929 | 26,400 |
2023/01/04 | 924 | 944 | 914 | 929 | 41,300 |