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 |
|---|---|---|---|---|---|
| 2024/12/30 | 829 | 838 | 828 | 837 | 37,800 |
| 2024/12/27 | 818 | 829 | 817 | 828 | 50,400 |
| 2024/12/26 | 809 | 815 | 808 | 809 | 102,200 |
| 2024/12/25 | 821 | 823 | 802 | 808 | 111,700 |
| 2024/12/24 | 819 | 833 | 817 | 822 | 87,200 |
| 2024/12/23 | 817 | 823 | 812 | 815 | 70,300 |
| 2024/12/20 | 827 | 828 | 815 | 818 | 84,300 |
| 2024/12/19 | 828 | 831 | 823 | 826 | 72,800 |
| 2024/12/18 | 845 | 845 | 831 | 831 | 44,300 |
| 2024/12/17 | 853 | 853 | 838 | 842 | 55,900 |
| 2024/12/16 | 856 | 861 | 851 | 851 | 61,400 |
| 2024/12/13 | 854 | 856 | 848 | 853 | 47,000 |
| 2024/12/12 | 847 | 853 | 846 | 847 | 52,600 |
| 2024/12/11 | 848 | 849 | 843 | 847 | 27,700 |
| 2024/12/10 | 840 | 850 | 840 | 842 | 47,200 |
| 2024/12/09 | 830 | 846 | 830 | 843 | 54,500 |
| 2024/12/06 | 832 | 836 | 826 | 828 | 79,500 |
| 2024/12/05 | 836 | 839 | 832 | 836 | 39,600 |
| 2024/12/04 | 842 | 843 | 834 | 835 | 47,100 |
| 2024/12/03 | 836 | 848 | 836 | 838 | 71,300 |
| 2024/12/02 | 835 | 840 | 828 | 836 | 85,300 |
| 2024/11/29 | 839 | 843 | 833 | 835 | 61,800 |
| 2024/11/28 | 833 | 843 | 833 | 840 | 47,700 |
| 2024/11/27 | 848 | 849 | 832 | 835 | 87,100 |
| 2024/11/26 | 850 | 856 | 843 | 848 | 58,600 |
| 2024/11/25 | 851 | 857 | 850 | 850 | 45,400 |
| 2024/11/22 | 847 | 852 | 843 | 852 | 43,000 |
| 2024/11/21 | 850 | 856 | 842 | 848 | 52,500 |
| 2024/11/20 | 851 | 860 | 849 | 850 | 46,300 |
| 2024/11/19 | 860 | 862 | 843 | 849 | 122,900 |
| 2024/11/18 | 858 | 865 | 858 | 859 | 37,300 |
| 2024/11/15 | 863 | 866 | 857 | 858 | 65,300 |
| 2024/11/14 | 870 | 871 | 862 | 865 | 53,100 |
| 2024/11/13 | 868 | 876 | 868 | 869 | 34,500 |
| 2024/11/12 | 869 | 874 | 866 | 870 | 47,500 |
| 2024/11/11 | 870 | 871 | 862 | 864 | 61,400 |
| 2024/11/08 | 879 | 880 | 867 | 870 | 66,200 |
| 2024/11/07 | 873 | 881 | 873 | 876 | 59,700 |
| 2024/11/06 | 875 | 884 | 871 | 873 | 58,400 |
| 2024/11/05 | 880 | 883 | 868 | 869 | 64,000 |
| 2024/11/01 | 890 | 890 | 863 | 871 | 189,000 |
| 2024/10/31 | 901 | 902 | 893 | 898 | 106,400 |
| 2024/10/30 | 901 | 915 | 896 | 903 | 288,800 |
| 2024/10/29 | 994 | 999 | 990 | 999 | 187,700 |
| 2024/10/28 | 990 | 992 | 988 | 991 | 103,300 |
| 2024/10/25 | 990 | 990 | 987 | 987 | 67,000 |
| 2024/10/24 | 990 | 992 | 987 | 991 | 59,500 |
| 2024/10/23 | 990 | 992 | 988 | 990 | 41,800 |
| 2024/10/22 | 990 | 991 | 986 | 990 | 39,400 |
| 2024/10/21 | 995 | 996 | 985 | 988 | 70,200 |
| 2024/10/18 | 983 | 983 | 979 | 980 | 42,400 |
| 2024/10/17 | 986 | 986 | 979 | 980 | 45,100 |
| 2024/10/16 | 980 | 987 | 977 | 980 | 48,400 |
| 2024/10/15 | 984 | 985 | 979 | 980 | 59,400 |
| 2024/10/11 | 979 | 988 | 975 | 976 | 60,700 |
| 2024/10/10 | 979 | 979 | 975 | 976 | 59,000 |
| 2024/10/09 | 984 | 984 | 978 | 981 | 38,800 |
| 2024/10/08 | 983 | 984 | 978 | 980 | 54,000 |
| 2024/10/07 | 994 | 995 | 979 | 982 | 111,300 |
| 2024/10/04 | 993 | 997 | 975 | 979 | 146,900 |
| 2024/10/03 | 994 | 999 | 991 | 993 | 83,100 |
| 2024/10/02 | 1,000 | 1,004 | 994 | 995 | 96,500 |
| 2024/10/01 | 990 | 1,001 | 984 | 995 | 89,700 |
| 2024/09/30 | 975 | 984 | 966 | 976 | 109,800 |
| 2024/09/27 | 975 | 990 | 975 | 980 | 105,300 |
| 2024/09/26 | 965 | 973 | 960 | 968 | 70,300 |
| 2024/09/25 | 959 | 961 | 953 | 956 | 54,300 |
| 2024/09/24 | 951 | 956 | 948 | 952 | 49,100 |
| 2024/09/20 | 950 | 950 | 941 | 941 | 29,900 |
| 2024/09/19 | 948 | 949 | 940 | 949 | 26,900 |
| 2024/09/18 | 949 | 949 | 932 | 939 | 32,400 |
| 2024/09/17 | 936 | 949 | 930 | 949 | 52,900 |
| 2024/09/13 | 919 | 921 | 911 | 915 | 26,000 |
| 2024/09/12 | 924 | 924 | 913 | 919 | 30,100 |
| 2024/09/11 | 931 | 931 | 911 | 916 | 49,900 |
| 2024/09/10 | 940 | 940 | 928 | 931 | 23,100 |
| 2024/09/09 | 921 | 932 | 921 | 930 | 29,900 |
| 2024/09/06 | 935 | 937 | 925 | 926 | 30,500 |
| 2024/09/05 | 951 | 951 | 934 | 937 | 26,700 |
| 2024/09/04 | 950 | 951 | 936 | 937 | 51,300 |
| 2024/09/03 | 952 | 959 | 950 | 951 | 29,300 |
| 2024/09/02 | 954 | 954 | 948 | 950 | 26,900 |
| 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 |