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 |
|---|---|---|---|---|---|
| 2024/08/30 | 941 | 947 | 941 | 943 | 20,200 |
| 2024/08/29 | 936 | 946 | 936 | 940 | 32,700 |
| 2024/08/28 | 940 | 946 | 939 | 942 | 26,200 |
| 2024/08/27 | 948 | 950 | 937 | 944 | 35,500 |
| 2024/08/26 | 924 | 945 | 920 | 945 | 34,800 |
| 2024/08/23 | 913 | 919 | 909 | 915 | 29,300 |
| 2024/08/22 | 914 | 915 | 909 | 915 | 23,800 |
| 2024/08/21 | 918 | 918 | 909 | 911 | 13,900 |
| 2024/08/20 | 920 | 920 | 909 | 911 | 20,300 |
| 2024/08/19 | 913 | 917 | 906 | 914 | 21,100 |
| 2024/08/16 | 914 | 914 | 906 | 907 | 16,800 |
| 2024/08/15 | 912 | 913 | 902 | 905 | 29,200 |
| 2024/08/14 | 912 | 915 | 905 | 911 | 26,700 |
| 2024/08/13 | 905 | 915 | 901 | 906 | 29,600 |
| 2024/08/09 | 912 | 915 | 898 | 903 | 33,400 |
| 2024/08/08 | 896 | 912 | 895 | 900 | 31,800 |
| 2024/08/07 | 900 | 915 | 886 | 900 | 33,200 |
| 2024/08/06 | 870 | 904 | 870 | 885 | 100,300 |
| 2024/08/05 | 894 | 896 | 836 | 840 | 181,400 |
| 2024/08/02 | 920 | 920 | 900 | 901 | 79,100 |
| 2024/08/01 | 954 | 954 | 931 | 932 | 30,700 |
| 2024/07/31 | 949 | 949 | 938 | 949 | 21,100 |
| 2024/07/30 | 942 | 957 | 937 | 957 | 59,700 |
| 2024/07/29 | 938 | 938 | 930 | 937 | 30,900 |
| 2024/07/26 | 920 | 929 | 920 | 927 | 17,100 |
| 2024/07/25 | 925 | 925 | 916 | 919 | 50,200 |
| 2024/07/24 | 938 | 939 | 927 | 929 | 23,900 |
| 2024/07/23 | 927 | 937 | 927 | 933 | 21,500 |
| 2024/07/22 | 937 | 939 | 927 | 932 | 46,400 |
| 2024/07/19 | 945 | 945 | 936 | 939 | 19,600 |
| 2024/07/18 | 943 | 947 | 940 | 942 | 25,900 |
| 2024/07/17 | 940 | 942 | 936 | 942 | 14,800 |
| 2024/07/16 | 945 | 945 | 935 | 935 | 28,400 |
| 2024/07/12 | 928 | 938 | 928 | 938 | 42,200 |
| 2024/07/11 | 930 | 930 | 923 | 926 | 23,100 |
| 2024/07/10 | 924 | 924 | 918 | 921 | 38,200 |
| 2024/07/09 | 931 | 932 | 925 | 925 | 26,500 |
| 2024/07/08 | 927 | 931 | 924 | 931 | 23,400 |
| 2024/07/05 | 923 | 923 | 918 | 920 | 14,500 |
| 2024/07/04 | 922 | 923 | 912 | 920 | 36,000 |
| 2024/07/03 | 913 | 917 | 910 | 913 | 23,800 |
| 2024/07/02 | 925 | 925 | 910 | 912 | 49,100 |
| 2024/07/01 | 938 | 938 | 920 | 920 | 50,400 |
| 2024/06/28 | 931 | 931 | 924 | 925 | 31,900 |
| 2024/06/27 | 932 | 932 | 926 | 931 | 20,300 |
| 2024/06/26 | 932 | 933 | 927 | 927 | 20,000 |
| 2024/06/25 | 932 | 932 | 924 | 927 | 25,700 |
| 2024/06/24 | 930 | 932 | 922 | 922 | 39,700 |
| 2024/06/21 | 920 | 926 | 913 | 915 | 35,800 |
| 2024/06/20 | 925 | 925 | 916 | 920 | 22,300 |
| 2024/06/19 | 922 | 926 | 917 | 920 | 45,000 |
| 2024/06/18 | 912 | 922 | 912 | 918 | 54,900 |
| 2024/06/17 | 910 | 914 | 905 | 907 | 38,200 |
| 2024/06/14 | 898 | 905 | 895 | 904 | 37,200 |
| 2024/06/13 | 907 | 907 | 897 | 899 | 29,400 |
| 2024/06/12 | 898 | 905 | 897 | 903 | 28,800 |
| 2024/06/11 | 906 | 907 | 900 | 900 | 41,200 |
| 2024/06/10 | 907 | 908 | 901 | 906 | 31,900 |
| 2024/06/07 | 898 | 903 | 896 | 903 | 16,200 |
| 2024/06/06 | 904 | 904 | 893 | 898 | 23,100 |
| 2024/06/05 | 906 | 906 | 895 | 900 | 22,200 |
| 2024/06/04 | 899 | 907 | 895 | 905 | 30,300 |
| 2024/06/03 | 900 | 900 | 888 | 894 | 40,900 |
| 2024/05/31 | 887 | 893 | 887 | 892 | 19,500 |
| 2024/05/30 | 885 | 890 | 882 | 889 | 32,700 |
| 2024/05/29 | 898 | 900 | 886 | 887 | 31,200 |
| 2024/05/28 | 898 | 902 | 896 | 897 | 36,800 |
| 2024/05/27 | 906 | 906 | 897 | 905 | 26,400 |
| 2024/05/24 | 893 | 900 | 892 | 900 | 16,500 |
| 2024/05/23 | 892 | 899 | 887 | 896 | 26,800 |
| 2024/05/22 | 900 | 905 | 894 | 894 | 25,400 |
| 2024/05/21 | 901 | 906 | 898 | 900 | 23,800 |
| 2024/05/20 | 888 | 915 | 887 | 895 | 69,400 |
| 2024/05/17 | 879 | 886 | 878 | 886 | 20,200 |
| 2024/05/16 | 888 | 888 | 873 | 882 | 51,000 |
| 2024/05/15 | 888 | 889 | 882 | 887 | 30,800 |
| 2024/05/14 | 888 | 891 | 885 | 888 | 23,900 |
| 2024/05/13 | 888 | 889 | 885 | 887 | 19,500 |
| 2024/05/10 | 891 | 896 | 885 | 888 | 38,800 |
| 2024/05/09 | 893 | 895 | 885 | 894 | 36,000 |
| 2024/05/08 | 897 | 900 | 890 | 893 | 23,300 |
| 2024/05/07 | 890 | 915 | 887 | 890 | 78,300 |
| 2024/05/02 | 891 | 897 | 882 | 883 | 54,100 |
| 2024/05/01 | 892 | 896 | 890 | 893 | 21,000 |
| 2024/04/30 | 900 | 901 | 890 | 890 | 40,600 |
| 2024/04/26 | 895 | 896 | 888 | 890 | 29,800 |
| 2024/04/25 | 901 | 902 | 896 | 896 | 22,900 |
| 2024/04/24 | 901 | 903 | 898 | 903 | 28,900 |
| 2024/04/23 | 896 | 900 | 890 | 897 | 32,600 |
| 2024/04/22 | 889 | 892 | 883 | 888 | 47,000 |
| 2024/04/19 | 885 | 887 | 867 | 873 | 94,500 |
| 2024/04/18 | 885 | 893 | 873 | 889 | 55,700 |
| 2024/04/17 | 896 | 897 | 877 | 888 | 82,400 |
| 2024/04/16 | 900 | 903 | 888 | 891 | 141,600 |
| 2024/04/15 | 907 | 909 | 903 | 909 | 36,400 |
| 2024/04/12 | 911 | 911 | 903 | 907 | 71,700 |
| 2024/04/11 | 915 | 917 | 910 | 913 | 43,200 |
| 2024/04/10 | 920 | 924 | 917 | 917 | 28,100 |
| 2024/04/09 | 921 | 921 | 914 | 916 | 18,800 |
| 2024/04/08 | 920 | 923 | 915 | 915 | 27,000 |
| 2024/04/05 | 915 | 918 | 910 | 918 | 37,100 |
| 2024/04/04 | 923 | 924 | 916 | 917 | 42,700 |
| 2024/04/03 | 923 | 929 | 920 | 925 | 29,700 |
| 2024/04/02 | 937 | 937 | 924 | 926 | 45,500 |
| 2024/04/01 | 956 | 957 | 937 | 940 | 39,300 |
| 2024/03/29 | 945 | 956 | 945 | 955 | 12,000 |
| 2024/03/28 | 962 | 962 | 943 | 944 | 33,700 |
| 2024/03/27 | 953 | 963 | 953 | 959 | 25,300 |
| 2024/03/26 | 951 | 956 | 944 | 953 | 28,100 |
| 2024/03/25 | 950 | 961 | 939 | 949 | 43,900 |
| 2024/03/22 | 955 | 959 | 940 | 949 | 55,000 |
| 2024/03/21 | 970 | 970 | 950 | 954 | 40,100 |
| 2024/03/19 | 950 | 973 | 947 | 960 | 63,300 |
| 2024/03/18 | 910 | 957 | 909 | 938 | 114,700 |
| 2024/03/15 | 930 | 933 | 912 | 914 | 89,300 |
| 2024/03/14 | 929 | 935 | 926 | 935 | 32,900 |
| 2024/03/13 | 936 | 938 | 929 | 932 | 22,600 |
| 2024/03/12 | 921 | 934 | 915 | 934 | 36,200 |
| 2024/03/11 | 930 | 931 | 921 | 929 | 52,000 |
| 2024/03/08 | 936 | 945 | 930 | 932 | 57,500 |
| 2024/03/07 | 953 | 957 | 941 | 942 | 27,200 |
| 2024/03/06 | 944 | 956 | 941 | 954 | 46,600 |
| 2024/03/05 | 942 | 946 | 936 | 940 | 28,500 |
| 2024/03/04 | 951 | 953 | 940 | 943 | 40,400 |
| 2024/03/01 | 965 | 965 | 942 | 950 | 55,700 |
| 2024/02/29 | 959 | 963 | 951 | 963 | 29,800 |
| 2024/02/28 | 953 | 969 | 953 | 969 | 53,600 |
| 2024/02/27 | 955 | 958 | 947 | 955 | 26,600 |
| 2024/02/26 | 941 | 951 | 940 | 946 | 43,900 |
| 2024/02/22 | 951 | 951 | 939 | 947 | 39,700 |
| 2024/02/21 | 951 | 951 | 941 | 950 | 33,600 |
| 2024/02/20 | 964 | 966 | 950 | 951 | 32,300 |
| 2024/02/19 | 945 | 964 | 945 | 964 | 34,100 |
| 2024/02/16 | 938 | 948 | 936 | 945 | 25,100 |
| 2024/02/15 | 953 | 953 | 932 | 932 | 32,300 |
| 2024/02/14 | 963 | 963 | 940 | 947 | 55,500 |
| 2024/02/13 | 974 | 974 | 956 | 963 | 56,700 |
| 2024/02/09 | 970 | 978 | 964 | 969 | 47,300 |
| 2024/02/08 | 969 | 969 | 960 | 963 | 43,100 |
| 2024/02/07 | 973 | 973 | 958 | 966 | 51,100 |
| 2024/02/06 | 980 | 980 | 971 | 972 | 32,700 |
| 2024/02/05 | 988 | 988 | 972 | 984 | 39,800 |
| 2024/02/02 | 990 | 990 | 978 | 980 | 57,300 |
| 2024/02/01 | 964 | 968 | 958 | 965 | 40,600 |
| 2024/01/31 | 954 | 970 | 950 | 970 | 74,300 |
| 2024/01/30 | 943 | 950 | 940 | 942 | 32,000 |
| 2024/01/29 | 932 | 943 | 930 | 941 | 51,700 |
| 2024/01/26 | 928 | 935 | 924 | 930 | 32,100 |
| 2024/01/25 | 933 | 937 | 924 | 936 | 34,600 |
| 2024/01/24 | 925 | 933 | 920 | 930 | 31,100 |
| 2024/01/23 | 932 | 935 | 915 | 925 | 56,300 |
| 2024/01/22 | 915 | 933 | 913 | 932 | 46,100 |
| 2024/01/19 | 920 | 920 | 910 | 913 | 31,900 |
| 2024/01/18 | 907 | 916 | 904 | 910 | 42,600 |
| 2024/01/17 | 917 | 920 | 908 | 908 | 63,100 |
| 2024/01/16 | 933 | 936 | 916 | 917 | 60,300 |
| 2024/01/15 | 925 | 935 | 921 | 931 | 48,900 |
| 2024/01/12 | 950 | 950 | 924 | 925 | 64,000 |
| 2024/01/11 | 956 | 958 | 935 | 944 | 51,000 |
| 2024/01/10 | 950 | 957 | 947 | 954 | 42,200 |
| 2024/01/09 | 930 | 955 | 926 | 955 | 62,500 |
| 2024/01/05 | 935 | 937 | 915 | 919 | 81,300 |
| 2024/01/04 | 930 | 934 | 910 | 929 | 55,600 |