9251 (株)AB&Company の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 891 | 897 | 882 | 883 | 54,100 | 883 |
| 2024-05-01 | 892 | 896 | 890 | 893 | 21,000 | 893 |
| 2024-04-30 | 900 | 901 | 890 | 890 | 40,600 | 890 |
| 2024-04-26 | 895 | 896 | 888 | 890 | 29,800 | 890 |
| 2024-04-25 | 901 | 902 | 896 | 896 | 22,900 | 896 |
| 2024-04-24 | 901 | 903 | 898 | 903 | 28,900 | 903 |
| 2024-04-23 | 896 | 900 | 890 | 897 | 32,600 | 897 |
| 2024-04-22 | 889 | 892 | 883 | 888 | 47,000 | 888 |
| 2024-04-19 | 885 | 887 | 867 | 873 | 94,500 | 873 |
| 2024-04-18 | 885 | 893 | 873 | 889 | 55,700 | 889 |
| 2024-04-17 | 896 | 897 | 877 | 888 | 82,400 | 888 |
| 2024-04-16 | 900 | 903 | 888 | 891 | 141,600 | 891 |
| 2024-04-15 | 907 | 909 | 903 | 909 | 36,400 | 909 |
| 2024-04-12 | 911 | 911 | 903 | 907 | 71,700 | 907 |
| 2024-04-11 | 915 | 917 | 910 | 913 | 43,200 | 913 |
| 2024-04-10 | 920 | 924 | 917 | 917 | 28,100 | 917 |
| 2024-04-09 | 921 | 921 | 914 | 916 | 18,800 | 916 |
| 2024-04-08 | 920 | 923 | 915 | 915 | 27,000 | 915 |
| 2024-04-05 | 915 | 918 | 910 | 918 | 37,100 | 918 |
| 2024-04-04 | 923 | 924 | 916 | 917 | 42,700 | 917 |
| 2024-04-03 | 923 | 929 | 920 | 925 | 29,700 | 925 |
| 2024-04-02 | 937 | 937 | 924 | 926 | 45,500 | 926 |
| 2024-04-01 | 956 | 957 | 937 | 940 | 39,300 | 940 |
| 2024-03-29 | 945 | 956 | 945 | 955 | 12,000 | 955 |
| 2024-03-28 | 962 | 962 | 943 | 944 | 33,700 | 944 |
| 2024-03-27 | 953 | 963 | 953 | 959 | 25,300 | 959 |
| 2024-03-26 | 951 | 956 | 944 | 953 | 28,100 | 953 |
| 2024-03-25 | 950 | 961 | 939 | 949 | 43,900 | 949 |
| 2024-03-22 | 955 | 959 | 940 | 949 | 55,000 | 949 |
| 2024-03-21 | 970 | 970 | 950 | 954 | 40,100 | 954 |
| 2024-03-19 | 950 | 973 | 947 | 960 | 63,300 | 960 |
| 2024-03-18 | 910 | 957 | 909 | 938 | 114,700 | 938 |
| 2024-03-15 | 930 | 933 | 912 | 914 | 89,300 | 914 |
| 2024-03-14 | 929 | 935 | 926 | 935 | 32,900 | 935 |
| 2024-03-13 | 936 | 938 | 929 | 932 | 22,600 | 932 |
| 2024-03-12 | 921 | 934 | 915 | 934 | 36,200 | 934 |
| 2024-03-11 | 930 | 931 | 921 | 929 | 52,000 | 929 |
| 2024-03-08 | 936 | 945 | 930 | 932 | 57,500 | 932 |
| 2024-03-07 | 953 | 957 | 941 | 942 | 27,200 | 942 |
| 2024-03-06 | 944 | 956 | 941 | 954 | 46,600 | 954 |
| 2024-03-05 | 942 | 946 | 936 | 940 | 28,500 | 940 |
| 2024-03-04 | 951 | 953 | 940 | 943 | 40,400 | 943 |
| 2024-03-01 | 965 | 965 | 942 | 950 | 55,700 | 950 |
| 2024-02-29 | 959 | 963 | 951 | 963 | 29,800 | 963 |
| 2024-02-28 | 953 | 969 | 953 | 969 | 53,600 | 969 |
| 2024-02-27 | 955 | 958 | 947 | 955 | 26,600 | 955 |
| 2024-02-26 | 941 | 951 | 940 | 946 | 43,900 | 946 |
| 2024-02-22 | 951 | 951 | 939 | 947 | 39,700 | 947 |
| 2024-02-21 | 951 | 951 | 941 | 950 | 33,600 | 950 |
| 2024-02-20 | 964 | 966 | 950 | 951 | 32,300 | 951 |
| 2024-02-19 | 945 | 964 | 945 | 964 | 34,100 | 964 |
| 2024-02-16 | 938 | 948 | 936 | 945 | 25,100 | 945 |
| 2024-02-15 | 953 | 953 | 932 | 932 | 32,300 | 932 |
| 2024-02-14 | 963 | 963 | 940 | 947 | 55,500 | 947 |
| 2024-02-13 | 974 | 974 | 956 | 963 | 56,700 | 963 |
| 2024-02-09 | 970 | 978 | 964 | 969 | 47,300 | 969 |
| 2024-02-08 | 969 | 969 | 960 | 963 | 43,100 | 963 |
| 2024-02-07 | 973 | 973 | 958 | 966 | 51,100 | 966 |
| 2024-02-06 | 980 | 980 | 971 | 972 | 32,700 | 972 |
| 2024-02-05 | 988 | 988 | 972 | 984 | 39,800 | 984 |
| 2024-02-02 | 990 | 990 | 978 | 980 | 57,300 | 980 |
| 2024-02-01 | 964 | 968 | 958 | 965 | 40,600 | 965 |
| 2024-01-31 | 954 | 970 | 950 | 970 | 74,300 | 970 |
| 2024-01-30 | 943 | 950 | 940 | 942 | 32,000 | 942 |
| 2024-01-29 | 932 | 943 | 930 | 941 | 51,700 | 941 |
| 2024-01-26 | 928 | 935 | 924 | 930 | 32,100 | 930 |
| 2024-01-25 | 933 | 937 | 924 | 936 | 34,600 | 936 |
| 2024-01-24 | 925 | 933 | 920 | 930 | 31,100 | 930 |
| 2024-01-23 | 932 | 935 | 915 | 925 | 56,300 | 925 |
| 2024-01-22 | 915 | 933 | 913 | 932 | 46,100 | 932 |
| 2024-01-19 | 920 | 920 | 910 | 913 | 31,900 | 913 |
| 2024-01-18 | 907 | 916 | 904 | 910 | 42,600 | 910 |
| 2024-01-17 | 917 | 920 | 908 | 908 | 63,100 | 908 |
| 2024-01-16 | 933 | 936 | 916 | 917 | 60,300 | 917 |
| 2024-01-15 | 925 | 935 | 921 | 931 | 48,900 | 931 |
| 2024-01-12 | 950 | 950 | 924 | 925 | 64,000 | 925 |
| 2024-01-11 | 956 | 958 | 935 | 944 | 51,000 | 944 |
| 2024-01-10 | 950 | 957 | 947 | 954 | 42,200 | 954 |
| 2024-01-09 | 930 | 955 | 926 | 955 | 62,500 | 955 |
| 2024-01-05 | 935 | 937 | 915 | 919 | 81,300 | 919 |
| 2024-01-04 | 930 | 934 | 910 | 929 | 55,600 | 929 |
分割・併合履歴 ： なし
