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
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

このページの先頭へ