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
2026/03/27 1,258 1,262 1,240 1,258 65,400
2026/03/26 1,288 1,289 1,252 1,263 41,200
2026/03/25 1,280 1,294 1,279 1,288 32,400
2026/03/24 1,261 1,275 1,261 1,271 24,100
2026/03/23 1,265 1,265 1,246 1,255 35,700
2026/03/19 1,296 1,296 1,273 1,274 29,300
2026/03/18 1,288 1,300 1,272 1,300 65,200
2026/03/17 1,250 1,263 1,248 1,258 30,500
2026/03/16 1,251 1,257 1,239 1,245 42,600
2026/03/13 1,251 1,264 1,251 1,255 41,000
2026/03/12 1,280 1,280 1,267 1,268 23,600
2026/03/11 1,288 1,289 1,276 1,284 24,000
2026/03/10 1,276 1,286 1,270 1,282 30,300
2026/03/09 1,261 1,270 1,243 1,270 46,400
2026/03/06 1,272 1,279 1,263 1,278 25,500
2026/03/05 1,260 1,278 1,254 1,270 47,400
2026/03/04 1,220 1,243 1,205 1,231 78,100
2026/03/03 1,261 1,264 1,245 1,245 45,800
2026/03/02 1,262 1,273 1,258 1,262 39,300
2026/02/27 1,258 1,275 1,257 1,275 26,200
2026/02/26 1,250 1,264 1,250 1,258 28,500
2026/02/25 1,248 1,263 1,241 1,250 53,400
2026/02/24 1,250 1,250 1,235 1,248 38,300
2026/02/20 1,250 1,250 1,236 1,250 35,500
2026/02/19 1,236 1,250 1,234 1,250 37,200
2026/02/18 1,235 1,242 1,233 1,233 28,500
2026/02/17 1,240 1,240 1,230 1,231 29,100
2026/02/16 1,223 1,240 1,221 1,233 44,800
2026/02/13 1,225 1,226 1,217 1,223 30,100
2026/02/12 1,222 1,225 1,212 1,225 37,600
2026/02/10 1,219 1,224 1,216 1,222 29,300
2026/02/09 1,215 1,223 1,211 1,212 45,700
2026/02/06 1,215 1,215 1,204 1,206 27,900
2026/02/05 1,217 1,221 1,209 1,215 31,100
2026/02/04 1,217 1,219 1,208 1,216 34,300
2026/02/03 1,219 1,223 1,215 1,217 44,000
2026/02/02 1,208 1,219 1,204 1,218 30,800
2026/01/30 1,186 1,208 1,186 1,208 30,200
2026/01/29 1,199 1,199 1,187 1,191 28,700
2026/01/28 1,203 1,203 1,191 1,195 35,400
2026/01/27 1,211 1,212 1,199 1,200 32,400
2026/01/26 1,207 1,213 1,198 1,211 45,500
2026/01/23 1,200 1,207 1,196 1,207 36,400
2026/01/22 1,196 1,205 1,195 1,204 28,500
2026/01/21 1,197 1,200 1,192 1,199 38,900
2026/01/20 1,206 1,209 1,197 1,201 22,700
2026/01/19 1,205 1,206 1,198 1,206 29,500
2026/01/16 1,214 1,217 1,200 1,209 45,300
2026/01/15 1,219 1,228 1,214 1,219 44,700
2026/01/14 1,220 1,224 1,217 1,224 25,800
2026/01/13 1,239 1,240 1,217 1,220 54,900
2026/01/09 1,230 1,235 1,226 1,233 29,100
2026/01/08 1,209 1,227 1,209 1,226 46,100
2026/01/07 1,207 1,210 1,197 1,210 36,700
2026/01/06 1,206 1,216 1,202 1,207 41,200
2026/01/05 1,206 1,209 1,190 1,206 72,200

このページの先頭へ