2454 (株)オールアバウト 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 327 | 327 | 326 | 326 | 9,700 | 326 |
| 2024-11-20 | 325 | 327 | 325 | 327 | 12,200 | 327 |
| 2024-11-19 | 327 | 329 | 327 | 327 | 6,800 | 327 |
| 2024-11-18 | 330 | 330 | 325 | 325 | 10,300 | 325 |
| 2024-11-15 | 326 | 329 | 326 | 327 | 3,900 | 327 |
| 2024-11-14 | 327 | 328 | 326 | 327 | 7,300 | 327 |
| 2024-11-13 | 327 | 329 | 327 | 328 | 4,300 | 328 |
| 2024-11-12 | 328 | 330 | 328 | 329 | 4,200 | 329 |
| 2024-11-11 | 328 | 330 | 327 | 328 | 3,200 | 328 |
| 2024-11-08 | 330 | 330 | 328 | 328 | 5,300 | 328 |
| 2024-11-07 | 329 | 331 | 329 | 331 | 7,800 | 331 |
| 2024-11-06 | 332 | 334 | 330 | 332 | 7,800 | 332 |
| 2024-11-05 | 331 | 332 | 330 | 331 | 6,300 | 331 |
| 2024-11-01 | 336 | 336 | 330 | 330 | 17,000 | 330 |
| 2024-10-31 | 334 | 335 | 333 | 335 | 5,200 | 335 |
| 2024-10-30 | 338 | 339 | 334 | 334 | 6,700 | 334 |
| 2024-10-29 | 335 | 337 | 334 | 336 | 7,500 | 336 |
| 2024-10-28 | 337 | 340 | 335 | 335 | 13,800 | 335 |
| 2024-10-25 | 341 | 341 | 337 | 337 | 9,700 | 337 |
| 2024-10-24 | 340 | 340 | 340 | 340 | 3,400 | 340 |
| 2024-10-23 | 341 | 342 | 340 | 342 | 6,900 | 342 |
| 2024-10-22 | 342 | 344 | 340 | 341 | 12,300 | 341 |
| 2024-10-21 | 344 | 345 | 342 | 343 | 4,000 | 343 |
| 2024-10-18 | 346 | 346 | 343 | 344 | 9,700 | 344 |
| 2024-10-17 | 345 | 346 | 344 | 346 | 3,900 | 346 |
| 2024-10-16 | 345 | 346 | 344 | 345 | 4,000 | 345 |
| 2024-10-15 | 345 | 347 | 345 | 346 | 4,900 | 346 |
| 2024-10-11 | 345 | 347 | 345 | 345 | 4,700 | 345 |
| 2024-10-10 | 346 | 347 | 345 | 345 | 5,500 | 345 |
| 2024-10-09 | 345 | 346 | 345 | 345 | 11,000 | 345 |
| 2024-10-08 | 349 | 349 | 345 | 345 | 6,400 | 345 |
| 2024-10-07 | 346 | 351 | 345 | 348 | 11,400 | 348 |
| 2024-10-04 | 349 | 349 | 345 | 346 | 16,400 | 346 |
| 2024-10-03 | 350 | 353 | 346 | 347 | 13,100 | 347 |
| 2024-10-02 | 349 | 352 | 347 | 350 | 7,500 | 350 |
| 2024-10-01 | 357 | 357 | 347 | 349 | 9,200 | 349 |
| 2024-09-30 | 350 | 351 | 348 | 349 | 15,600 | 349 |
| 2024-09-27 | 350 | 357 | 347 | 352 | 37,300 | 352 |
| 2024-09-26 | 372 | 375 | 369 | 372 | 33,200 | 372 |
| 2024-09-25 | 371 | 373 | 371 | 371 | 7,700 | 371 |
| 2024-09-24 | 373 | 375 | 370 | 371 | 12,300 | 371 |
| 2024-09-20 | 369 | 374 | 369 | 369 | 6,700 | 369 |
| 2024-09-19 | 372 | 372 | 369 | 369 | 2,700 | 369 |
| 2024-09-18 | 368 | 372 | 366 | 369 | 4,900 | 369 |
| 2024-09-17 | 369 | 370 | 367 | 370 | 3,100 | 370 |
| 2024-09-13 | 368 | 373 | 368 | 370 | 4,300 | 370 |
| 2024-09-12 | 370 | 373 | 368 | 368 | 2,000 | 368 |
| 2024-09-11 | 375 | 377 | 366 | 370 | 5,400 | 370 |
| 2024-09-10 | 379 | 379 | 367 | 375 | 6,900 | 375 |
| 2024-09-09 | 366 | 373 | 366 | 369 | 9,800 | 369 |
| 2024-09-06 | 372 | 374 | 367 | 374 | 10,500 | 374 |
| 2024-09-05 | 381 | 381 | 370 | 371 | 9,100 | 371 |
| 2024-09-04 | 370 | 381 | 365 | 381 | 11,600 | 381 |
| 2024-09-03 | 366 | 379 | 366 | 369 | 20,700 | 369 |
| 2024-09-02 | 370 | 370 | 366 | 370 | 6,200 | 370 |
| 2024-08-30 | 359 | 370 | 356 | 370 | 22,900 | 370 |
| 2024-08-29 | 352 | 362 | 352 | 358 | 18,500 | 358 |
| 2024-08-28 | 352 | 352 | 350 | 352 | 5,500 | 352 |
| 2024-08-27 | 348 | 352 | 346 | 350 | 8,000 | 350 |
| 2024-08-26 | 346 | 349 | 346 | 348 | 3,900 | 348 |
| 2024-08-23 | 350 | 352 | 346 | 346 | 10,300 | 346 |
| 2024-08-22 | 349 | 350 | 349 | 350 | 2,800 | 350 |
| 2024-08-21 | 345 | 351 | 345 | 346 | 3,400 | 346 |
| 2024-08-20 | 339 | 346 | 339 | 345 | 14,900 | 345 |
| 2024-08-19 | 334 | 339 | 333 | 339 | 14,300 | 339 |
| 2024-08-16 | 341 | 341 | 331 | 337 | 19,900 | 337 |
| 2024-08-15 | 333 | 334 | 330 | 333 | 13,000 | 333 |
| 2024-08-14 | 334 | 337 | 323 | 334 | 16,200 | 334 |
| 2024-08-13 | 322 | 332 | 322 | 326 | 14,400 | 326 |
| 2024-08-09 | 331 | 343 | 320 | 324 | 22,600 | 324 |
| 2024-08-08 | 315 | 358 | 310 | 337 | 26,800 | 337 |
| 2024-08-07 | 303 | 316 | 302 | 307 | 48,500 | 307 |
| 2024-08-06 | 313 | 325 | 290 | 310 | 92,200 | 310 |
| 2024-08-05 | 375 | 375 | 303 | 305 | 106,000 | 305 |
| 2024-08-02 | 398 | 398 | 380 | 383 | 20,100 | 383 |
| 2024-08-01 | 400 | 400 | 398 | 398 | 1,600 | 398 |
| 2024-07-31 | 400 | 400 | 398 | 400 | 4,300 | 400 |
| 2024-07-30 | 401 | 401 | 398 | 398 | 2,600 | 398 |
| 2024-07-29 | 400 | 403 | 400 | 401 | 3,100 | 401 |
| 2024-07-26 | 398 | 401 | 398 | 400 | 6,000 | 400 |
| 2024-07-25 | 399 | 400 | 398 | 398 | 3,200 | 398 |
| 2024-07-24 | 398 | 399 | 398 | 398 | 6,300 | 398 |
| 2024-07-23 | 399 | 399 | 398 | 399 | 16,300 | 399 |
| 2024-07-22 | 402 | 403 | 398 | 400 | 8,500 | 400 |
| 2024-07-19 | 401 | 403 | 399 | 401 | 3,100 | 401 |
| 2024-07-18 | 398 | 401 | 398 | 401 | 3,300 | 401 |
| 2024-07-17 | 398 | 401 | 398 | 400 | 3,400 | 400 |
| 2024-07-16 | 399 | 401 | 399 | 401 | 1,300 | 401 |
| 2024-07-12 | 398 | 402 | 398 | 400 | 4,100 | 400 |
| 2024-07-11 | 398 | 400 | 398 | 400 | 1,500 | 400 |
| 2024-07-10 | 399 | 401 | 398 | 398 | 2,600 | 398 |
| 2024-07-09 | 399 | 402 | 399 | 399 | 4,300 | 399 |
| 2024-07-08 | 403 | 403 | 400 | 400 | 2,800 | 400 |
| 2024-07-05 | 408 | 408 | 399 | 403 | 9,700 | 403 |
| 2024-07-04 | 400 | 407 | 399 | 406 | 12,000 | 406 |
| 2024-07-03 | 403 | 406 | 398 | 400 | 13,900 | 400 |
| 2024-07-02 | 405 | 405 | 400 | 401 | 11,100 | 401 |
| 2024-07-01 | 401 | 404 | 401 | 404 | 9,400 | 404 |
| 2024-06-28 | 402 | 402 | 400 | 402 | 3,100 | 402 |
| 2024-06-27 | 402 | 403 | 400 | 401 | 4,700 | 401 |
| 2024-06-26 | 400 | 402 | 400 | 401 | 10,500 | 401 |
| 2024-06-25 | 399 | 401 | 399 | 400 | 6,800 | 400 |
| 2024-06-24 | 400 | 400 | 397 | 400 | 3,200 | 400 |
| 2024-06-21 | 397 | 401 | 397 | 401 | 7,100 | 401 |
| 2024-06-20 | 398 | 399 | 397 | 397 | 1,500 | 397 |
| 2024-06-19 | 398 | 400 | 396 | 397 | 4,800 | 397 |
| 2024-06-18 | 399 | 399 | 398 | 398 | 1,100 | 398 |
| 2024-06-17 | 402 | 402 | 395 | 399 | 8,600 | 399 |
| 2024-06-14 | 398 | 402 | 398 | 402 | 6,400 | 402 |
| 2024-06-13 | 398 | 400 | 397 | 397 | 3,800 | 397 |
| 2024-06-12 | 397 | 400 | 394 | 398 | 19,400 | 398 |
| 2024-06-11 | 400 | 400 | 396 | 398 | 3,200 | 398 |
| 2024-06-10 | 400 | 400 | 397 | 397 | 5,400 | 397 |
| 2024-06-07 | 400 | 400 | 395 | 396 | 2,500 | 396 |
| 2024-06-06 | 395 | 400 | 392 | 398 | 8,500 | 398 |
| 2024-06-05 | 395 | 396 | 392 | 392 | 4,900 | 392 |
| 2024-06-04 | 391 | 394 | 390 | 394 | 2,900 | 394 |
| 2024-06-03 | 390 | 395 | 390 | 392 | 4,800 | 392 |
| 2024-05-31 | 388 | 392 | 388 | 390 | 700 | 390 |
| 2024-05-30 | 386 | 390 | 386 | 389 | 3,800 | 389 |
| 2024-05-29 | 390 | 391 | 388 | 388 | 2,400 | 388 |
| 2024-05-28 | 385 | 393 | 385 | 392 | 8,600 | 392 |
| 2024-05-27 | 387 | 387 | 383 | 385 | 4,000 | 385 |
| 2024-05-24 | 384 | 387 | 383 | 387 | 7,300 | 387 |
| 2024-05-23 | 382 | 387 | 382 | 387 | 900 | 387 |
| 2024-05-22 | 387 | 389 | 382 | 382 | 4,400 | 382 |
| 2024-05-21 | 388 | 388 | 383 | 387 | 6,200 | 387 |
| 2024-05-20 | 380 | 388 | 379 | 385 | 9,400 | 385 |
| 2024-05-17 | 387 | 387 | 378 | 383 | 6,300 | 383 |
| 2024-05-16 | 387 | 388 | 382 | 386 | 7,100 | 386 |
| 2024-05-15 | 387 | 389 | 387 | 387 | 2,400 | 387 |
| 2024-05-14 | 381 | 391 | 381 | 391 | 8,200 | 391 |
| 2024-05-13 | 375 | 380 | 373 | 379 | 12,600 | 379 |
| 2024-05-10 | 374 | 375 | 371 | 375 | 10,400 | 375 |
| 2024-05-09 | 372 | 377 | 372 | 374 | 3,100 | 374 |
| 2024-05-08 | 375 | 377 | 370 | 375 | 5,400 | 375 |
| 2024-05-07 | 375 | 375 | 373 | 373 | 700 | 373 |
| 2024-05-02 | 374 | 376 | 372 | 375 | 2,100 | 375 |
| 2024-05-01 | 372 | 375 | 372 | 375 | 4,300 | 375 |
| 2024-04-30 | 379 | 379 | 372 | 374 | 9,400 | 374 |
| 2024-04-26 | 377 | 379 | 377 | 379 | 3,400 | 379 |
| 2024-04-25 | 375 | 378 | 375 | 377 | 2,800 | 377 |
| 2024-04-24 | 373 | 376 | 371 | 376 | 6,100 | 376 |
| 2024-04-23 | 373 | 374 | 372 | 373 | 5,300 | 373 |
| 2024-04-22 | 373 | 373 | 371 | 373 | 10,500 | 373 |
| 2024-04-19 | 374 | 374 | 372 | 373 | 7,600 | 373 |
| 2024-04-18 | 376 | 376 | 373 | 374 | 5,900 | 374 |
| 2024-04-17 | 378 | 379 | 375 | 376 | 7,200 | 376 |
| 2024-04-16 | 381 | 381 | 378 | 381 | 5,900 | 381 |
| 2024-04-15 | 382 | 384 | 381 | 381 | 3,200 | 381 |
| 2024-04-12 | 380 | 385 | 380 | 385 | 6,000 | 385 |
| 2024-04-11 | 383 | 383 | 381 | 381 | 3,100 | 381 |
| 2024-04-10 | 387 | 387 | 382 | 384 | 9,400 | 384 |
| 2024-04-09 | 382 | 383 | 379 | 382 | 3,600 | 382 |
| 2024-04-08 | 380 | 381 | 377 | 377 | 7,700 | 377 |
| 2024-04-05 | 387 | 387 | 378 | 378 | 78,300 | 378 |
| 2024-04-04 | 390 | 394 | 386 | 386 | 14,400 | 386 |
| 2024-04-03 | 390 | 392 | 390 | 391 | 9,400 | 391 |
| 2024-04-02 | 395 | 396 | 392 | 392 | 16,000 | 392 |
| 2024-04-01 | 399 | 400 | 397 | 398 | 7,400 | 398 |
| 2024-03-29 | 396 | 398 | 394 | 395 | 23,700 | 395 |
| 2024-03-28 | 393 | 404 | 392 | 398 | 39,300 | 398 |
| 2024-03-27 | 419 | 421 | 418 | 420 | 17,600 | 420 |
| 2024-03-26 | 416 | 419 | 416 | 419 | 9,400 | 419 |
| 2024-03-25 | 418 | 420 | 416 | 416 | 26,200 | 416 |
| 2024-03-22 | 416 | 417 | 412 | 417 | 7,300 | 417 |
| 2024-03-21 | 414 | 416 | 413 | 416 | 7,000 | 416 |
| 2024-03-19 | 412 | 416 | 409 | 416 | 9,300 | 416 |
| 2024-03-18 | 410 | 417 | 410 | 412 | 14,800 | 412 |
| 2024-03-15 | 408 | 413 | 408 | 413 | 6,500 | 413 |
| 2024-03-14 | 410 | 414 | 405 | 409 | 23,000 | 409 |
| 2024-03-13 | 412 | 415 | 408 | 415 | 11,300 | 415 |
| 2024-03-12 | 414 | 414 | 412 | 413 | 3,400 | 413 |
| 2024-03-11 | 417 | 417 | 410 | 415 | 11,900 | 415 |
| 2024-03-08 | 420 | 420 | 410 | 415 | 16,600 | 415 |
| 2024-03-07 | 417 | 417 | 414 | 414 | 10,500 | 414 |
| 2024-03-06 | 415 | 418 | 414 | 414 | 14,200 | 414 |
| 2024-03-05 | 417 | 418 | 414 | 414 | 4,700 | 414 |
| 2024-03-04 | 417 | 419 | 415 | 417 | 7,000 | 417 |
| 2024-03-01 | 414 | 417 | 413 | 416 | 7,700 | 416 |
| 2024-02-29 | 412 | 414 | 412 | 414 | 4,200 | 414 |
| 2024-02-28 | 411 | 415 | 411 | 412 | 6,800 | 412 |
| 2024-02-27 | 410 | 411 | 408 | 411 | 5,200 | 411 |
| 2024-02-26 | 407 | 411 | 407 | 410 | 10,000 | 410 |
| 2024-02-22 | 410 | 414 | 403 | 411 | 9,300 | 411 |
| 2024-02-21 | 414 | 414 | 412 | 412 | 2,700 | 412 |
| 2024-02-20 | 411 | 415 | 411 | 413 | 3,200 | 413 |
| 2024-02-19 | 410 | 413 | 408 | 411 | 12,900 | 411 |
| 2024-02-16 | 402 | 414 | 398 | 409 | 20,200 | 409 |
| 2024-02-15 | 406 | 406 | 402 | 403 | 6,200 | 403 |
| 2024-02-14 | 404 | 410 | 404 | 406 | 9,500 | 406 |
| 2024-02-13 | 408 | 410 | 408 | 408 | 2,000 | 408 |
| 2024-02-09 | 407 | 415 | 407 | 408 | 7,400 | 408 |
| 2024-02-08 | 411 | 415 | 407 | 415 | 11,500 | 415 |
| 2024-02-07 | 413 | 413 | 410 | 411 | 8,600 | 411 |
| 2024-02-06 | 414 | 414 | 411 | 413 | 13,400 | 413 |
| 2024-02-05 | 408 | 416 | 408 | 412 | 12,400 | 412 |
| 2024-02-02 | 409 | 409 | 407 | 409 | 1,800 | 409 |
| 2024-02-01 | 408 | 409 | 405 | 405 | 1,500 | 405 |
| 2024-01-31 | 412 | 412 | 406 | 408 | 5,500 | 408 |
| 2024-01-30 | 407 | 412 | 405 | 412 | 7,400 | 412 |
| 2024-01-29 | 414 | 416 | 407 | 412 | 24,500 | 412 |
| 2024-01-26 | 403 | 414 | 403 | 414 | 11,400 | 414 |
| 2024-01-25 | 410 | 416 | 400 | 403 | 33,600 | 403 |
| 2024-01-24 | 406 | 406 | 401 | 403 | 6,200 | 403 |
| 2024-01-23 | 399 | 405 | 399 | 405 | 7,100 | 405 |
| 2024-01-22 | 398 | 406 | 398 | 400 | 11,000 | 400 |
| 2024-01-19 | 392 | 398 | 390 | 398 | 16,800 | 398 |
| 2024-01-18 | 401 | 401 | 392 | 392 | 13,500 | 392 |
| 2024-01-17 | 401 | 405 | 401 | 402 | 10,200 | 402 |
| 2024-01-16 | 407 | 407 | 400 | 401 | 10,500 | 401 |
| 2024-01-15 | 397 | 404 | 396 | 401 | 11,200 | 401 |
| 2024-01-12 | 396 | 402 | 395 | 398 | 18,000 | 398 |
| 2024-01-11 | 398 | 398 | 390 | 398 | 18,800 | 398 |
| 2024-01-10 | 392 | 398 | 392 | 396 | 13,100 | 396 |
| 2024-01-09 | 388 | 400 | 388 | 390 | 19,400 | 390 |
| 2024-01-05 | 385 | 386 | 383 | 385 | 18,900 | 385 |
| 2024-01-04 | 373 | 383 | 370 | 383 | 21,800 | 383 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2006-03-28]1株→2株
